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, 2020 6.328 6.335 6.242 6.242 1,154,677 -0.07(-1.05%)
Jan 30, 2020 6.308 6.321 6.281 6.308 460,979 -0.01(-0.11%)
Jan 29, 2020 6.335 6.368 6.315 6.315 509,561 +0.01(+0.21%)
Jan 28, 2020 6.268 6.315 6.255 6.301 532,701 +0.05(+0.74%)
Jan 27, 2020 6.255 6.301 6.242 6.255 1,136,941 -0.09(-1.46%)
Jan 24, 2020 6.447 6.474 6.321 6.348 1,462,812 -0.08(-1.24%)
Jan 23, 2020 6.481 6.481 6.427 6.427 949,052 -0.06(-0.92%)
Jan 22, 2020 6.494 6.507 6.474 6.487 496,878 +0.01(+0.21%)
Jan 21, 2020 6.441 6.487 6.434 6.474 984,802 +0.04(+0.62%)
Jan 17, 2020 6.447 6.461 6.427 6.434 491,570 +0.00(+0.00%)
Jan 16, 2020 6.434 6.454 6.421 6.434 668,059 +0.02(+0.31%)
Jan 15, 2020 6.394 6.441 6.388 6.414 633,634 +0.03(+0.42%)
Jan 14, 2020 6.434 6.434 6.374 6.388 1,493,520 -0.03(-0.52%)
Jan 13, 2020 6.447 6.460 6.414 6.421 767,933 +0.01(+0.10%)
Jan 10, 2020 6.460 6.467 6.414 6.414 978,686 -0.02(-0.31%)
Jan 09, 2020 6.394 6.454 6.388 6.434 684,997 +0.09(+1.35%)
Jan 08, 2020 6.368 6.414 6.348 6.348 958,661 +0.00(+0.00%)
Jan 07, 2020 6.447 6.454 6.348 6.348 1,525,085 -0.10(-1.54%)
Jan 06, 2020 6.454 6.474 6.434 6.447 1,278,347 -0.05(-0.71%)
Jan 03, 2020 6.520 6.546 6.480 6.493 1,293,410 -0.05(-0.81%)
Jan 02, 2020 6.566 6.586 6.546 6.546 1,044,990 -0.01(-0.10%)
Dec 31, 2019 6.487 6.553 6.474 6.553 1,273,276 +0.09(+1.33%)
Dec 30, 2019 6.487 6.487 6.427 6.467 728,303 -0.01(-0.10%)
Dec 27, 2019 6.454 6.480 6.427 6.474 675,770 +0.05(+0.82%)
Dec 26, 2019 6.421 6.441 6.421 6.421 399,665 +0.01(+0.10%)
Dec 24, 2019 6.421 6.434 6.408 6.414 193,012 -0.01(-0.10%)
Dec 23, 2019 6.421 6.434 6.394 6.421 484,231 +0.01(+0.10%)
Dec 20, 2019 6.381 6.414 6.381 6.414 549,063 +0.06(+0.94%)
Dec 19, 2019 6.355 6.378 6.342 6.355 574,523 +0.01(+0.10%)
Dec 18, 2019 6.368 6.375 6.342 6.348 496,474 -0.01(-0.21%)
Dec 17, 2019 6.368 6.369 6.342 6.361 420,629 +0.01(+0.10%)
Dec 16, 2019 6.342 6.375 6.322 6.355 727,402 +0.04(+0.63%)
Dec 13, 2019 6.348 6.348 6.282 6.315 707,258 +0.05(+0.85%)
Dec 12, 2019 6.165 6.268 6.158 6.262 692,529 +0.12(+1.89%)
Dec 11, 2019 6.223 6.242 6.145 6.145 1,237,617 -0.07(-1.14%)
Dec 10, 2019 6.204 6.242 6.184 6.216 573,244 -0.01(-0.10%)
Dec 09, 2019 6.210 6.229 6.201 6.223 608,710 +0.04(+0.63%)
Dec 06, 2019 6.191 6.229 6.178 6.184 696,792 -0.01(-0.10%)
Dec 05, 2019 6.191 6.191 6.139 6.191 873,637 +0.02(+0.31%)
Dec 04, 2019 6.165 6.184 6.158 6.171 620,418 +0.02(+0.31%)
Dec 03, 2019 6.133 6.158 6.094 6.152 649,126 -0.02(-0.31%)
Dec 02, 2019 6.216 6.229 6.171 6.171 730,128 -0.03(-0.52%)
Nov 29, 2019 6.178 6.216 6.173 6.204 509,814 +0.03(+0.52%)
Nov 27, 2019 6.171 6.204 6.139 6.171 568,371 +0.01(+0.10%)
Nov 26, 2019 6.171 6.191 6.158 6.165 519,972 +0.01(+0.21%)
Nov 25, 2019 6.184 6.216 6.152 6.152 706,491 -0.02(-0.31%)
Nov 22, 2019 6.126 6.178 6.126 6.171 577,201 +0.05(+0.74%)
Nov 21, 2019 6.107 6.152 6.094 6.126 594,151 +0.03(+0.42%)
Nov 20, 2019 6.100 6.135 6.078 6.100 637,113 -0.01(-0.21%)
Nov 19, 2019 6.145 6.145 6.107 6.113 590,929 -0.02(-0.32%)
Nov 18, 2019 6.139 6.152 6.107 6.133 494,880 -0.01(-0.11%)
Nov 15, 2019 6.081 6.152 6.081 6.139 502,688 +0.07(+1.17%)
Nov 14, 2019 6.087 6.100 6.055 6.068 1,107,318 -0.02(-0.32%)
Nov 13, 2019 6.126 6.137 6.087 6.087 868,272 -0.05(-0.84%)
Nov 12, 2019 6.119 6.158 6.113 6.139 551,450 +0.01(+0.10%)
Nov 11, 2019 6.119 6.139 6.109 6.132 485,071 +0.00(+0.00%)
Nov 08, 2019 6.100 6.132 6.084 6.132 598,793 +0.03(+0.42%)
Nov 07, 2019 6.049 6.107 6.049 6.107 680,405 +0.07(+1.17%)
Nov 06, 2019 6.094 6.100 6.023 6.036 1,204,656 -0.06(-0.95%)
Nov 05, 2019 6.087 6.100 6.068 6.094 797,862 +0.03(+0.53%)
Nov 04, 2019 6.055 6.100 6.049 6.062 785,072 +0.02(+0.32%)
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.