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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2020 5.015 5.022 4.944 4.958 1,343,618 -0.06(-1.13%)
Oct 29, 2020 4.958 5.036 4.941 5.015 846,857 +0.05(+1.00%)
Oct 28, 2020 5.022 5.058 4.966 4.966 1,104,587 -0.14(-2.77%)
Oct 27, 2020 5.157 5.171 5.100 5.107 784,796 -0.08(-1.50%)
Oct 26, 2020 5.234 5.241 5.142 5.185 750,670 -0.08(-1.61%)
Oct 23, 2020 5.298 5.298 5.270 5.270 676,050 +0.00(+0.00%)
Oct 22, 2020 5.227 5.284 5.185 5.270 1,544,671 +0.08(+1.50%)
Oct 21, 2020 5.157 5.220 5.157 5.192 842,767 +0.01(+0.27%)
Oct 20, 2020 5.157 5.220 5.157 5.178 626,443 +0.03(+0.55%)
Oct 19, 2020 5.206 5.227 5.128 5.149 658,363 -0.06(-1.09%)
Oct 16, 2020 5.199 5.231 5.192 5.206 813,607 +0.01(+0.27%)
Oct 15, 2020 5.178 5.206 5.164 5.192 1,017,689 -0.04(-0.68%)
Oct 14, 2020 5.270 5.284 5.220 5.227 592,757 -0.04(-0.81%)
Oct 13, 2020 5.298 5.298 5.249 5.270 743,834 -0.04(-0.66%)
Oct 12, 2020 5.263 5.305 5.256 5.305 630,177 +0.06(+1.07%)
Oct 09, 2020 5.270 5.277 5.231 5.249 746,625 +0.01(+0.13%)
Oct 08, 2020 5.235 5.242 5.213 5.242 648,050 +0.04(+0.67%)
Oct 07, 2020 5.185 5.221 5.164 5.206 873,596 +0.07(+1.37%)
Oct 06, 2020 5.178 5.203 5.122 5.136 1,295,859 -0.04(-0.68%)
Oct 05, 2020 5.122 5.171 5.122 5.171 925,791 +0.06(+1.10%)
Oct 02, 2020 5.045 5.115 5.045 5.115 799,996 +0.00(+0.00%)
Oct 01, 2020 5.150 5.178 5.108 5.115 1,361,338 -0.02(-0.41%)
Sep 30, 2020 5.178 5.192 5.136 5.136 1,201,163 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.080 5.136 727,981 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,725 +0.03(+0.55%)
Sep 25, 2020 5.003 5.087 5.003 5.087 811,525 +0.05(+0.98%)
Sep 24, 2020 5.038 5.080 4.989 5.038 1,395,879 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.038 5.052 1,061,664 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,116 -0.02(-0.41%)
Sep 21, 2020 5.235 5.238 5.129 5.171 1,545,124 -0.11(-2.13%)
Sep 18, 2020 5.270 5.291 5.252 5.284 994,409 +0.01(+0.13%)
Sep 17, 2020 5.206 5.284 5.206 5.277 1,193,380 +0.03(+0.54%)
Sep 16, 2020 5.228 5.284 5.217 5.249 1,018,404 +0.04(+0.67%)
Sep 15, 2020 5.256 5.284 5.206 5.213 853,157 -0.03(-0.54%)
Sep 14, 2020 5.206 5.270 5.206 5.242 816,191 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,905 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 689,953 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,834 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,812 -0.10(-1.99%)
Sep 04, 2020 5.227 5.297 5.157 5.255 1,188,864 +0.03(+0.67%)
Sep 03, 2020 5.311 5.353 5.206 5.220 1,133,781 -0.11(-2.09%)
Sep 02, 2020 5.325 5.339 5.287 5.332 982,398 +0.01(+0.13%)
Sep 01, 2020 5.311 5.325 5.255 5.325 1,002,035 +0.02(+0.39%)
Aug 31, 2020 5.304 5.325 5.269 5.304 1,479,974 +0.01(+0.13%)
Aug 28, 2020 5.290 5.304 5.248 5.297 680,763 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.276 674,788 +0.04(+0.80%)
Aug 26, 2020 5.241 5.259 5.220 5.234 722,133 -0.01(-0.27%)
Aug 25, 2020 5.269 5.304 5.241 5.248 1,468,432 -0.01(-0.27%)
Aug 24, 2020 5.262 5.290 5.234 5.262 1,310,322 +0.03(+0.53%)
Aug 21, 2020 5.248 5.273 5.213 5.234 547,218 -0.03(-0.66%)
Aug 20, 2020 5.290 5.304 5.255 5.269 431,990 -0.03(-0.66%)
Aug 19, 2020 5.311 5.332 5.290 5.304 452,688 +0.01(+0.13%)
Aug 18, 2020 5.325 5.332 5.290 5.297 439,643 -0.02(-0.39%)
Aug 17, 2020 5.360 5.360 5.311 5.318 461,762 -0.03(-0.65%)
Aug 14, 2020 5.346 5.360 5.332 5.353 425,280 -0.01(-0.13%)
Aug 13, 2020 5.374 5.374 5.339 5.360 570,537 -0.01(-0.13%)
Aug 12, 2020 5.367 5.388 5.346 5.367 656,099 +0.03(+0.65%)
Aug 11, 2020 5.332 5.367 5.311 5.332 971,692 +0.03(+0.52%)
Aug 10, 2020 5.270 5.322 5.256 5.304 1,034,923 +0.05(+0.92%)
Aug 07, 2020 5.180 5.256 5.180 5.256 797,537 +0.05(+0.93%)
Aug 06, 2020 5.187 5.207 5.166 5.207 573,896 +0.01(+0.27%)
Aug 05, 2020 5.207 5.226 5.166 5.193 643,238 +0.01(+0.13%)
Aug 04, 2020 5.187 5.193 5.173 5.187 449,851 +0.00(+0.00%)
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.