Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.720 -0.090 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.427 5.467 5.416 5.444 936,266 +0.05(+0.96%)
Jan 30, 2018 5.473 5.473 5.393 5.393 997,152 -0.10(-1.78%)
Jan 29, 2018 5.502 5.530 5.473 5.490 798,052 -0.03(-0.52%)
Jan 26, 2018 5.530 5.536 5.502 5.519 586,797 +0.01(+0.10%)
Jan 25, 2018 5.496 5.525 5.490 5.513 632,039 +0.02(+0.31%)
Jan 24, 2018 5.479 5.507 5.467 5.496 939,364 +0.03(+0.63%)
Jan 23, 2018 5.427 5.467 5.421 5.461 621,696 +0.03(+0.63%)
Jan 22, 2018 5.421 5.444 5.416 5.427 635,630 +0.01(+0.21%)
Jan 19, 2018 5.398 5.438 5.387 5.416 721,269 +0.00(+0.00%)
Jan 18, 2018 5.416 5.421 5.381 5.416 753,342 -0.02(-0.32%)
Jan 17, 2018 5.421 5.438 5.398 5.433 917,034 +0.03(+0.64%)
Jan 16, 2018 5.450 5.479 5.398 5.398 1,161,580 -0.03(-0.53%)
Jan 12, 2018 5.427 5.427 5.427 0 +0.01(+0.18%)
Jan 11, 2018 5.394 5.429 5.393 5.417 705,501 +0.03(+0.64%)
Jan 10, 2018 5.372 5.394 5.354 5.383 802,805 +0.01(+0.11%)
Jan 09, 2018 5.354 5.383 5.345 5.377 589,132 +0.04(+0.75%)
Jan 08, 2018 5.332 5.349 5.330 5.337 523,869 +0.02(+0.32%)
Jan 05, 2018 5.320 5.337 5.297 5.320 700,782 +0.01(+0.11%)
Jan 04, 2018 5.286 5.326 5.280 5.315 712,254 +0.03(+0.65%)
Jan 03, 2018 5.280 5.292 5.252 5.280 638,361 +0.02(+0.33%)
Jan 02, 2018 5.280 5.280 5.269 5.263 931,412 -0.01(-0.11%)
Dec 29, 2017 5.269 5.269 5.269 0 +0.03(+0.54%)
Dec 28, 2017 5.257 5.257 5.217 5.240 585,879 +0.01(+0.11%)
Dec 27, 2017 5.200 5.240 5.200 5.235 573,685 +0.04(+0.77%)
Dec 26, 2017 5.229 5.235 5.195 5.195 378,630 -0.03(-0.55%)
Dec 22, 2017 5.223 5.235 5.212 5.223 498,411 +0.01(+0.22%)
Dec 21, 2017 5.206 5.223 5.206 5.212 618,272 +0.01(+0.11%)
Dec 20, 2017 5.217 5.235 5.206 5.206 642,130 -0.01(-0.22%)
Dec 19, 2017 5.206 5.223 5.195 5.217 516,788 +0.02(+0.33%)
Dec 18, 2017 5.200 5.240 5.195 5.200 1,320,801 +0.01(+0.22%)
Dec 15, 2017 5.183 5.212 5.183 5.189 667,329 -0.00(-0.03%)
Dec 14, 2017 5.236 5.236 5.179 5.191 562,803 -0.03(-0.65%)
Dec 13, 2017 5.213 5.242 5.213 5.225 499,829 +0.01(+0.11%)
Dec 12, 2017 5.202 5.225 5.196 5.219 563,949 +0.02(+0.44%)
Dec 11, 2017 5.168 5.196 5.168 5.196 606,504 +0.05(+0.88%)
Dec 08, 2017 5.162 5.185 5.134 5.151 662,705 -0.01(-0.11%)
Dec 07, 2017 5.162 5.179 5.145 5.157 499,846 +0.00(+0.00%)
Dec 06, 2017 5.185 5.196 5.162 587,516 +0.00(+0.00%)
Dec 05, 2017 5.179 5.196 5.174 5.196 489,648 +0.02(+0.44%)
Dec 04, 2017 5.208 5.208 5.174 5.174 871,298 -0.01(-0.11%)
Dec 01, 2017 5.191 5.191 5.151 5.179 618,381 -0.01(-0.11%)
Nov 30, 2017 5.168 5.191 5.151 5.185 705,688 +0.05(+0.88%)
Nov 29, 2017 5.140 5.157 5.122 5.140 750,657 +0.01(+0.22%)
Nov 28, 2017 5.100 5.134 5.088 5.128 594,468 +0.03(+0.67%)
Nov 27, 2017 5.122 5.122 5.083 5.094 620,242 -0.04(-0.77%)
Nov 24, 2017 5.117 5.140 5.115 5.134 145,362 +0.02(+0.44%)
Nov 22, 2017 5.105 5.117 5.094 5.111 545,624 +0.02(+0.45%)
Nov 21, 2017 5.094 5.105 5.077 5.088 788,404 +0.01(+0.11%)
Nov 20, 2017 5.054 5.083 5.043 5.083 511,540 +0.05(+0.90%)
Nov 17, 2017 5.032 5.054 5.032 5.037 507,221 +0.00(+0.00%)
Nov 16, 2017 5.054 5.075 5.020 5.037 1,475,013 -0.01(-0.11%)
Nov 15, 2017 5.003 5.049 4.975 5.043 1,009,542 +0.01(+0.23%)
Nov 14, 2017 5.066 5.082 5.026 5.032 781,195 -0.07(-1.37%)
Nov 13, 2017 5.113 5.124 5.090 5.101 589,097 -0.01(-0.22%)
Nov 10, 2017 5.118 5.130 5.113 5.113 635,627 -0.02(-0.33%)
Nov 09, 2017 5.169 5.169 5.107 5.130 873,992 -0.05(-0.98%)
Nov 08, 2017 5.209 5.214 5.175 5.181 550,123 -0.04(-0.76%)
Nov 07, 2017 5.214 5.226 5.198 5.220 520,239 +0.02(+0.43%)
Nov 06, 2017 5.220 5.231 5.198 5.198 592,322 -0.02(-0.33%)
Nov 03, 2017 5.192 5.214 5.186 5.214 700,852 +0.02(+0.44%)
Nov 02, 2017 5.214 5.226 5.186 5.192 720,633 -0.03(-0.65%)
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.