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 29, 2021 6.020 6.034 5.905 5.962 1,013,892 -0.04(-0.72%)
Jan 28, 2021 5.955 6.049 5.948 6.005 1,156,536 +0.03(+0.48%)
Jan 27, 2021 6.085 6.113 5.948 5.977 944,712 -0.15(-2.46%)
Jan 26, 2021 6.164 6.164 6.113 6.128 820,176 -0.02(-0.35%)
Jan 25, 2021 6.156 6.185 6.063 6.149 758,878 +0.00(+0.00%)
Jan 22, 2021 6.185 6.185 6.128 6.149 915,311 -0.06(-0.93%)
Jan 21, 2021 6.228 6.271 6.164 6.207 668,354 +0.01(+0.12%)
Jan 20, 2021 6.214 6.221 6.200 6.200 981,268 +0.01(+0.12%)
Jan 19, 2021 6.221 6.246 6.178 6.192 794,631 +0.01(+0.12%)
Jan 15, 2021 6.200 6.200 6.143 6.185 552,551 -0.04(-0.58%)
Jan 14, 2021 6.228 6.243 6.200 6.221 1,501,828 -0.00(-0.00%)
Jan 13, 2021 6.250 6.267 6.207 6.221 1,141,520 -0.03(-0.46%)
Jan 12, 2021 6.235 6.271 6.214 6.250 639,227 +0.03(+0.46%)
Jan 11, 2021 6.185 6.228 6.157 6.221 826,851 +0.02(+0.35%)
Jan 08, 2021 6.214 6.214 6.135 6.200 674,474 +0.02(+0.35%)
Jan 07, 2021 6.178 6.228 6.171 6.178 1,170,759 +0.04(+0.70%)
Jan 06, 2021 6.042 6.185 6.036 6.135 1,349,260 +0.09(+1.42%)
Jan 05, 2021 5.992 6.057 5.957 6.050 706,403 +0.02(+0.36%)
Jan 04, 2021 6.057 6.064 5.942 6.028 1,094,772 -0.03(-0.47%)
Dec 31, 2020 6.057 6.057 6.057 532,237 +0.06(+0.95%)
Dec 30, 2020 5.957 6.007 5.957 5.999 532,237 +0.03(+0.48%)
Dec 29, 2020 5.978 5.999 5.964 5.971 642,914 -0.01(-0.12%)
Dec 28, 2020 5.999 6.021 5.964 5.978 637,134 +0.01(+0.12%)
Dec 24, 2020 6.007 6.014 5.935 5.971 474,915 -0.02(-0.36%)
Dec 23, 2020 5.964 6.014 5.949 5.992 973,324 +0.02(+0.36%)
Dec 22, 2020 5.971 5.979 5.928 5.971 391,406 -0.01(-0.24%)
Dec 21, 2020 5.949 5.999 5.899 5.985 758,756 +0.01(+0.24%)
Dec 18, 2020 6.014 6.014 5.921 5.971 632,380 -0.03(-0.48%)
Dec 17, 2020 5.992 6.014 5.978 5.999 497,323 +0.01(+0.24%)
Dec 16, 2020 5.985 6.007 5.971 5.985 616,909 +0.00(+0.00%)
Dec 15, 2020 5.964 5.999 5.942 5.985 897,588 +0.05(+0.84%)
Dec 14, 2020 5.957 5.971 5.928 5.935 831,883 +0.03(+0.48%)
Dec 11, 2020 5.921 5.928 5.878 5.907 662,518 -0.01(-0.24%)
Dec 10, 2020 5.942 5.963 5.907 5.921 565,694 -0.04(-0.72%)
Dec 09, 2020 5.985 6.006 5.942 5.963 1,279,826 -0.02(-0.36%)
Dec 08, 2020 5.970 5.985 5.935 5.985 1,346,174 +0.01(+0.24%)
Dec 07, 2020 5.985 5.999 5.935 5.970 821,294 -0.05(-0.83%)
Dec 04, 2020 5.914 6.020 5.914 6.020 701,067 +0.12(+2.05%)
Dec 03, 2020 5.921 5.960 5.892 5.899 1,160,705 -0.03(-0.48%)
Dec 02, 2020 5.899 5.956 5.878 5.928 586,162 +0.02(+0.36%)
Dec 01, 2020 5.878 5.935 5.871 5.907 680,082 +0.08(+1.34%)
Nov 30, 2020 5.871 5.885 5.800 5.828 914,957 -0.02(-0.36%)
Nov 27, 2020 5.857 5.864 5.843 5.850 325,983 +0.00(+0.00%)
Nov 25, 2020 5.871 5.885 5.843 5.850 492,984 -0.04(-0.60%)
Nov 24, 2020 5.828 5.914 5.821 5.885 996,245 +0.09(+1.47%)
Nov 23, 2020 5.743 5.807 5.743 5.800 695,825 +0.08(+1.37%)
Nov 20, 2020 5.729 5.764 5.715 5.722 865,114 -0.04(-0.62%)
Nov 19, 2020 5.750 5.771 5.729 5.757 708,955 +0.00(+0.00%)
Nov 18, 2020 5.743 5.828 5.736 5.757 2,368,976 +0.04(+0.62%)
Nov 17, 2020 5.594 5.729 5.594 5.722 2,101,460 +0.12(+2.16%)
Nov 16, 2020 5.551 5.636 5.523 5.601 1,142,974 +0.10(+1.81%)
Nov 13, 2020 5.466 5.523 5.456 5.501 662,236 +0.07(+1.31%)
Nov 12, 2020 5.466 5.466 5.409 5.430 845,825 -0.05(-0.90%)
Nov 11, 2020 5.444 5.508 5.437 5.480 1,007,695 +0.06(+1.17%)
Nov 10, 2020 5.367 5.430 5.367 5.416 1,160,083 +0.08(+1.46%)
Nov 09, 2020 5.402 5.466 5.338 5.338 1,635,137 +0.11(+2.16%)
Nov 06, 2020 5.275 5.282 5.211 5.226 678,183 -0.04(-0.67%)
Nov 05, 2020 5.204 5.275 5.204 5.261 1,053,101 +0.08(+1.64%)
Nov 04, 2020 5.155 5.247 5.141 5.176 1,173,449 +0.04(+0.83%)
Nov 03, 2020 5.056 5.141 5.056 5.134 564,260 +0.13(+2.68%)
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.