Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.172 5.177 5.158 5.177 631,352 +0.03(+0.54%)
Oct 30, 2017 5.155 5.163 5.138 5.149 549,227 -0.01(-0.22%)
Oct 27, 2017 5.160 5.172 5.155 5.160 869,030 +0.02(+0.33%)
Oct 26, 2017 5.172 5.186 5.132 5.144 704,736 -0.02(-0.33%)
Oct 25, 2017 5.205 5.211 5.149 5.160 1,609,225 -0.04(-0.76%)
Oct 24, 2017 5.188 5.222 5.187 5.200 2,008,452 +0.02(+0.32%)
Oct 23, 2017 5.132 5.188 5.127 5.183 2,362,658 +0.06(+1.09%)
Oct 20, 2017 5.121 5.138 5.116 5.127 564,760 +0.01(+0.11%)
Oct 19, 2017 5.104 5.121 5.093 5.121 476,260 +0.01(+0.11%)
Oct 18, 2017 5.116 5.132 5.110 5.116 669,873 +0.01(+0.11%)
Oct 17, 2017 5.076 5.121 5.054 5.110 850,423 +0.03(+0.55%)
Oct 16, 2017 5.076 5.093 5.062 5.082 805,880 -0.01(-0.11%)
Oct 13, 2017 5.104 5.116 5.087 5.087 268,574 -0.00(-0.04%)
Oct 12, 2017 5.084 5.106 5.078 5.089 514,381 +0.00(+0.00%)
Oct 11, 2017 5.123 5.123 5.089 5.089 671,047 -0.02(-0.44%)
Oct 10, 2017 5.117 5.134 5.106 5.112 527,464 +0.02(+0.33%)
Oct 09, 2017 5.117 5.134 5.095 5.095 547,801 -0.01(-0.22%)
Oct 06, 2017 5.112 5.117 5.101 5.106 359,312 +0.01(+0.11%)
Oct 05, 2017 5.101 5.117 5.078 5.101 575,126 +0.01(+0.22%)
Oct 04, 2017 5.078 5.101 5.061 5.089 615,132 -0.01(-0.11%)
Oct 03, 2017 5.073 5.095 5.067 5.095 495,841 +0.03(+0.55%)
Oct 02, 2017 5.061 5.078 5.061 5.067 484,985 +0.01(+0.11%)
Sep 29, 2017 5.050 5.067 5.039 5.061 1,098,657 +0.02(+0.33%)
Sep 28, 2017 5.017 5.045 5.017 5.045 573,852 +0.01(+0.22%)
Sep 27, 2017 5.039 5.056 5.000 5.034 1,029,945 +0.01(+0.22%)
Sep 26, 2017 5.028 5.039 5.022 5.022 470,771 -0.01(-0.22%)
Sep 25, 2017 5.022 5.034 5.011 5.034 667,581 +0.01(+0.11%)
Sep 22, 2017 5.011 5.034 5.004 5.028 548,877 +0.02(+0.33%)
Sep 21, 2017 5.006 5.022 5.000 5.011 530,308 -0.01(-0.11%)
Sep 20, 2017 5.017 5.017 4.978 5.017 926,032 +0.01(+0.22%)
Sep 19, 2017 4.978 5.017 4.978 5.006 602,142 +0.02(+0.34%)
Sep 18, 2017 4.967 4.989 4.967 4.989 543,164 +0.02(+0.45%)
Sep 15, 2017 4.967 4.994 4.955 4.967 649,882 -0.02(-0.34%)
Sep 14, 2017 4.989 5.000 4.972 4.983 450,565 -0.01(-0.15%)
Sep 13, 2017 4.963 4.991 4.957 4.991 413,652 +0.02(+0.45%)
Sep 12, 2017 4.941 4.974 4.934 4.969 649,577 +0.03(+0.67%)
Sep 11, 2017 4.935 4.941 4.919 4.935 494,660 +0.02(+0.45%)
Sep 08, 2017 4.902 4.927 4.891 4.913 442,369 +0.01(+0.23%)
Sep 07, 2017 4.930 4.941 4.896 4.902 722,395 -0.01(-0.11%)
Sep 06, 2017 4.902 4.919 4.891 4.907 557,230 +0.03(+0.57%)
Sep 05, 2017 4.919 4.930 4.874 4.880 597,827 -0.04(-0.79%)
Sep 01, 2017 4.913 4.941 4.891 4.919 362,889 +0.01(+0.23%)
Aug 31, 2017 4.902 4.907 4.880 4.907 686,296 +0.03(+0.57%)
Aug 30, 2017 4.863 4.891 4.863 4.880 555,122 +0.01(+0.11%)
Aug 29, 2017 4.846 4.885 4.841 4.874 418,118 +0.01(+0.11%)
Aug 28, 2017 4.869 4.885 4.841 4.869 598,077 +0.01(+0.23%)
Aug 25, 2017 4.857 4.882 4.852 4.857 413,631 +0.02(+0.34%)
Aug 24, 2017 4.863 4.874 4.841 4.841 466,215 -0.02(-0.34%)
Aug 23, 2017 4.880 4.885 4.852 4.857 833,264 -0.03(-0.68%)
Aug 22, 2017 4.852 4.896 4.846 4.891 585,500 +0.05(+1.03%)
Aug 21, 2017 4.830 4.863 4.819 4.841 511,753 +0.00(+0.00%)
Aug 18, 2017 4.841 4.869 4.820 4.841 564,513 -0.01(-0.23%)
Aug 17, 2017 4.902 4.902 4.846 4.852 766,156 -0.06(-1.13%)
Aug 16, 2017 4.896 4.924 4.891 4.907 628,266 +0.02(+0.34%)
Aug 15, 2017 4.896 4.913 4.877 4.891 898,249 -0.01(-0.11%)
Aug 14, 2017 4.880 4.902 4.863 4.896 602,984 +0.06(+1.26%)
Aug 11, 2017 4.769 4.846 4.713 4.835 1,535,282 +0.04(+0.77%)
Aug 10, 2017 4.920 4.925 4.754 4.798 1,302,475 -0.13(-2.69%)
Aug 09, 2017 4.953 4.958 4.922 4.931 843,194 -0.03(-0.56%)
Aug 08, 2017 4.969 4.992 4.958 4.958 686,065 -0.02(-0.33%)
Aug 07, 2017 4.953 4.980 4.942 4.975 617,615 +0.03(+0.56%)
Aug 04, 2017 4.947 4.969 4.931 4.947 506,515 +0.01(+0.11%)
Aug 03, 2017 4.958 4.964 4.931 4.942 525,327 -0.01(-0.22%)
Aug 02, 2017 4.942 4.958 4.931 4.953 639,283 +0.01(+0.11%)
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.