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 )

8.050 -0.050 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 5.941 5.941 5.884 5.909 838,054 -0.01(-0.21%)
Oct 30, 2019 5.884 5.928 5.852 5.922 1,069,736 +0.02(+0.32%)
Oct 29, 2019 5.852 5.909 5.852 5.903 830,655 +0.04(+0.76%)
Oct 28, 2019 5.846 5.884 5.846 5.858 430,638 +0.03(+0.43%)
Oct 25, 2019 5.865 5.884 5.827 5.833 659,610 -0.03(-0.54%)
Oct 24, 2019 5.820 5.877 5.817 5.865 642,387 +0.06(+1.09%)
Oct 23, 2019 5.801 5.814 5.782 5.801 467,487 +0.00(+0.00%)
Oct 22, 2019 5.814 5.820 5.776 5.801 927,499 -0.01(-0.11%)
Oct 21, 2019 5.763 5.814 5.763 5.808 436,814 +0.05(+0.88%)
Oct 18, 2019 5.776 5.782 5.738 5.757 650,916 -0.04(-0.76%)
Oct 17, 2019 5.719 5.808 5.719 5.801 786,858 +0.09(+1.66%)
Oct 16, 2019 5.694 5.713 5.687 5.706 564,328 +0.01(+0.11%)
Oct 15, 2019 5.732 5.751 5.700 5.700 692,649 -0.02(-0.33%)
Oct 14, 2019 5.700 5.724 5.675 5.719 355,108 +0.02(+0.33%)
Oct 11, 2019 5.713 5.751 5.700 5.700 453,017 +0.01(+0.22%)
Oct 10, 2019 5.643 5.706 5.637 5.687 541,019 +0.03(+0.56%)
Oct 09, 2019 5.650 5.691 5.631 5.656 997,068 +0.04(+0.67%)
Oct 08, 2019 5.618 5.625 5.577 5.618 549,020 -0.01(-0.11%)
Oct 07, 2019 5.631 5.656 5.599 5.625 737,954 -0.01(-0.11%)
Oct 04, 2019 5.618 5.631 5.581 5.631 865,139 +0.04(+0.67%)
Oct 03, 2019 5.587 5.625 5.524 5.593 1,437,812 -0.01(-0.11%)
Oct 02, 2019 5.694 5.706 5.581 5.599 1,115,425 -0.11(-1.98%)
Oct 01, 2019 5.801 5.820 5.713 5.713 633,686 -0.06(-1.09%)
Sep 30, 2019 5.794 5.813 5.776 5.776 870,646 +0.00(+0.00%)
Sep 27, 2019 5.782 5.791 5.744 5.776 524,042 +0.01(+0.11%)
Sep 26, 2019 5.769 5.782 5.744 5.769 676,016 +0.01(+0.22%)
Sep 25, 2019 5.757 5.774 5.732 5.757 470,829 +0.00(+0.00%)
Sep 24, 2019 5.794 5.807 5.735 5.757 414,586 -0.03(-0.44%)
Sep 23, 2019 5.788 5.794 5.763 5.782 379,453 -0.01(-0.22%)
Sep 20, 2019 5.788 5.813 5.769 5.794 811,415 +0.01(+0.22%)
Sep 19, 2019 5.788 5.801 5.776 5.782 518,334 +0.01(+0.11%)
Sep 18, 2019 5.757 5.782 5.750 5.776 448,141 +0.02(+0.33%)
Sep 17, 2019 5.750 5.776 5.750 5.757 347,948 -0.01(-0.11%)
Sep 16, 2019 5.776 5.788 5.738 5.763 431,746 -0.01(-0.22%)
Sep 13, 2019 5.725 5.788 5.725 5.776 597,793 +0.01(+0.22%)
Sep 12, 2019 5.738 5.776 5.732 5.763 809,177 -0.01(-0.11%)
Sep 11, 2019 5.744 5.772 5.725 5.769 606,945 +0.03(+0.55%)
Sep 10, 2019 5.694 5.738 5.675 5.738 453,303 +0.04(+0.66%)
Sep 09, 2019 5.700 5.719 5.694 5.700 515,607 +0.00(+0.00%)
Sep 06, 2019 5.694 5.719 5.650 5.700 1,433,202 +0.01(+0.11%)
Sep 05, 2019 5.669 5.707 5.644 5.694 584,378 +0.06(+1.00%)
Sep 04, 2019 5.569 5.638 5.556 5.638 669,507 +0.09(+1.69%)
Sep 03, 2019 5.531 5.550 5.513 5.544 452,205 +0.01(+0.11%)
Aug 30, 2019 5.538 5.569 5.531 5.538 575,326 +0.04(+0.68%)
Aug 29, 2019 5.500 5.506 5.463 5.500 574,064 +0.04(+0.69%)
Aug 28, 2019 5.450 5.488 5.425 5.463 871,685 +0.01(+0.11%)
Aug 27, 2019 5.494 5.519 5.456 5.456 567,866 -0.02(-0.34%)
Aug 26, 2019 5.488 5.494 5.450 5.475 529,078 +0.02(+0.34%)
Aug 23, 2019 5.506 5.525 5.431 5.456 669,616 -0.07(-1.25%)
Aug 22, 2019 5.550 5.550 5.494 5.525 334,400 +0.00(+0.00%)
Aug 21, 2019 5.569 5.582 5.524 5.525 708,639 -0.01(-0.11%)
Aug 20, 2019 5.531 5.566 5.519 5.531 917,989 +0.00(+0.00%)
Aug 19, 2019 5.588 5.588 5.525 5.531 799,318 -0.01(-0.11%)
Aug 16, 2019 5.494 5.544 5.494 5.538 394,737 +0.06(+1.03%)
Aug 15, 2019 5.488 5.513 5.456 5.481 683,916 -0.01(-0.23%)
Aug 14, 2019 5.544 5.548 5.450 5.494 727,379 -0.09(-1.68%)
Aug 13, 2019 5.538 5.619 5.513 5.588 627,793 +0.04(+0.79%)
Aug 12, 2019 5.563 5.582 5.513 5.544 483,230 -0.04(-0.78%)
Aug 09, 2019 5.600 5.613 5.569 5.588 306,469 -0.03(-0.55%)
Aug 08, 2019 5.501 5.644 5.501 5.619 979,168 +0.14(+2.61%)
Aug 07, 2019 5.470 5.488 5.433 5.476 601,914 -0.03(-0.56%)
Aug 06, 2019 5.494 5.526 5.476 5.507 861,684 +0.02(+0.34%)
Aug 05, 2019 5.544 5.544 5.370 5.488 1,859,489 -0.12(-2.22%)
Aug 02, 2019 5.606 5.619 5.563 5.613 596,868 -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.