BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.240 -0.040 (-0.48%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.257 3.278 3.249 3.253 989,157 -0.00(-0.13%)
Oct 30, 2013 3.270 3.274 3.245 3.257 1,178,415 -0.01(-0.39%)
Oct 29, 2013 3.257 3.270 3.253 3.270 1,055,631 +0.02(+0.65%)
Oct 28, 2013 3.245 3.266 3.245 3.249 1,307,959 -0.01(-0.26%)
Oct 25, 2013 3.261 3.266 3.245 3.257 1,107,626 +0.00(+0.13%)
Oct 24, 2013 3.245 3.263 3.245 3.253 927,655 +0.00(+0.13%)
Oct 23, 2013 3.245 3.252 3.223 3.249 1,255,561 -0.01(-0.26%)
Oct 22, 2013 3.245 3.257 3.236 3.257 1,289,617 +0.02(+0.65%)
Oct 21, 2013 3.236 3.249 3.236 3.236 1,003,555 +0.00(+0.13%)
Oct 18, 2013 3.215 3.245 3.211 3.232 1,298,507 +0.02(+0.52%)
Oct 17, 2013 3.181 3.219 3.177 3.215 1,147,729 +0.03(+0.79%)
Oct 16, 2013 3.169 3.190 3.169 3.190 1,600,934 +0.03(+0.93%)
Oct 15, 2013 3.169 3.181 3.160 3.160 1,106,266 -0.02(-0.66%)
Oct 14, 2013 3.152 3.190 3.152 3.181 560,847 +0.01(+0.27%)
Oct 11, 2013 3.156 3.181 3.152 3.173 961,046 +0.02(+0.53%)
Oct 10, 2013 3.114 3.156 3.114 3.156 847,492 +0.05(+1.77%)
Oct 09, 2013 3.105 3.122 3.097 3.101 1,576,881 -0.00(-0.14%)
Oct 08, 2013 3.139 3.148 3.105 3.105 1,597,922 -0.03(-1.07%)
Oct 07, 2013 3.143 3.154 3.136 3.139 1,002,478 -0.03(-0.80%)
Oct 04, 2013 3.139 3.164 3.135 3.164 1,461,272 +0.03(+1.08%)
Oct 03, 2013 3.156 3.173 3.131 3.131 1,681,878 -0.04(-1.20%)
Oct 02, 2013 3.152 3.173 3.139 3.169 1,772,444 -0.01(-0.40%)
Oct 01, 2013 3.169 3.198 3.169 3.181 1,058,488 -0.01(-0.40%)
Sep 27, 2013 3.169 3.194 3.164 3.194 990,049 +0.01(+0.26%)
Sep 26, 2013 3.177 3.198 3.177 3.186 851,937 +0.00(+0.00%)
Sep 25, 2013 3.177 3.190 3.173 3.186 1,046,515 +0.01(+0.27%)
Sep 24, 2013 3.177 3.190 3.169 3.177 1,108,654 -0.01(-0.40%)
Sep 23, 2013 3.186 3.190 3.173 3.190 1,102,120 -0.00(-0.13%)
Sep 20, 2013 3.219 3.223 3.186 3.194 1,070,931 -0.02(-0.66%)
Sep 19, 2013 3.228 3.245 3.211 3.215 1,383,675 -0.01(-0.39%)
Sep 18, 2013 3.190 3.228 3.177 3.228 1,173,635 +0.03(+1.06%)
Sep 17, 2013 3.173 3.194 3.173 3.194 829,361 +0.01(+0.40%)
Sep 16, 2013 3.194 3.198 3.169 3.181 1,077,178 +0.01(+0.40%)
Sep 13, 2013 3.156 3.169 3.148 3.169 980,471 +0.02(+0.53%)
Sep 12, 2013 3.169 3.170 3.152 3.152 1,121,884 -0.01(-0.27%)
Sep 11, 2013 3.152 3.164 3.144 3.160 882,374 -0.00(-0.13%)
Sep 10, 2013 3.156 3.164 3.140 3.164 1,092,072 +0.01(+0.39%)
Sep 09, 2013 3.123 3.152 3.123 3.152 668,242 +0.03(+0.93%)
Sep 06, 2013 3.140 3.144 3.112 3.123 533,632 -0.01(-0.40%)
Sep 05, 2013 3.131 3.144 3.127 3.135 650,792 +0.00(+0.13%)
Sep 04, 2013 3.111 3.135 3.107 3.131 603,832 +0.02(+0.53%)
Sep 03, 2013 3.115 3.127 3.098 3.115 703,941 +0.02(+0.53%)
Aug 30, 2013 3.106 3.111 3.098 3.098 630,536 -0.01(-0.27%)
Aug 29, 2013 3.094 3.111 3.086 3.106 744,430 +0.01(+0.40%)
Aug 28, 2013 3.078 3.102 3.078 3.094 833,968 +0.01(+0.40%)
Aug 27, 2013 3.111 3.119 3.078 3.082 1,455,897 -0.05(-1.58%)
Aug 26, 2013 3.140 3.156 3.131 3.131 715,441 -0.00(-0.13%)
Aug 23, 2013 3.115 3.135 3.111 3.135 722,895 +0.02(+0.66%)
Aug 22, 2013 3.090 3.115 3.086 3.115 1,074,214 +0.02(+0.80%)
Aug 21, 2013 3.115 3.115 3.086 3.090 930,197 -0.02(-0.80%)
Aug 20, 2013 3.111 3.123 3.111 3.115 700,956 +0.00(+0.13%)
Aug 19, 2013 3.156 3.160 3.111 3.111 998,630 -0.04(-1.18%)
Aug 16, 2013 3.152 3.160 3.144 3.148 585,376 -0.00(-0.13%)
Aug 15, 2013 3.185 3.185 3.152 3.152 732,993 -0.06(-1.80%)
Aug 14, 2013 3.206 3.210 3.197 3.210 629,801 +0.00(+0.00%)
Aug 13, 2013 3.210 3.214 3.193 3.210 773,198 +0.00(+0.00%)
Aug 12, 2013 3.189 3.210 3.189 3.210 793,704 +0.00(+0.00%)
Aug 09, 2013 3.218 3.222 3.202 3.210 642,384 -0.02(-0.51%)
Aug 08, 2013 3.226 3.231 3.202 3.226 889,779 +0.01(+0.26%)
Aug 07, 2013 3.206 3.222 3.197 3.218 730,063 -0.00(-0.13%)
Aug 06, 2013 3.206 3.222 3.193 3.222 869,181 +0.00(+0.13%)
Aug 05, 2013 3.239 3.239 3.206 3.218 1,061,159 -0.02(-0.64%)
Aug 02, 2013 3.239 3.239 3.226 3.239 786,715 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.