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 )

8.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 4.981 4.988 4.910 4.924 1,352,936 -0.06(-1.13%)
Oct 29, 2020 4.924 5.002 4.907 4.981 852,730 +0.05(+1.00%)
Oct 28, 2020 4.988 5.023 4.931 4.931 1,112,248 -0.14(-2.77%)
Oct 27, 2020 5.121 5.135 5.065 5.072 790,239 -0.08(-1.50%)
Oct 26, 2020 5.198 5.205 5.107 5.149 755,876 -0.08(-1.61%)
Oct 23, 2020 5.262 5.262 5.233 5.233 680,739 +0.00(+0.00%)
Oct 22, 2020 5.191 5.247 5.149 5.233 1,555,383 +0.08(+1.50%)
Oct 21, 2020 5.121 5.184 5.121 5.156 848,611 +0.01(+0.27%)
Oct 20, 2020 5.121 5.184 5.121 5.142 630,788 +0.03(+0.55%)
Oct 19, 2020 5.170 5.191 5.093 5.114 662,929 -0.06(-1.09%)
Oct 16, 2020 5.163 5.195 5.156 5.170 819,249 +0.01(+0.27%)
Oct 15, 2020 5.142 5.170 5.128 5.156 1,024,747 -0.04(-0.68%)
Oct 14, 2020 5.233 5.247 5.184 5.191 596,868 -0.04(-0.81%)
Oct 13, 2020 5.261 5.261 5.212 5.233 748,993 -0.03(-0.66%)
Oct 12, 2020 5.226 5.268 5.219 5.268 634,547 +0.06(+1.07%)
Oct 09, 2020 5.233 5.240 5.195 5.212 751,803 +0.01(+0.13%)
Oct 08, 2020 5.199 5.205 5.178 5.205 652,544 +0.03(+0.67%)
Oct 07, 2020 5.150 5.185 5.129 5.171 879,654 +0.07(+1.37%)
Oct 06, 2020 5.143 5.167 5.087 5.101 1,304,846 -0.03(-0.68%)
Oct 05, 2020 5.087 5.136 5.087 5.136 932,212 +0.06(+1.10%)
Oct 02, 2020 5.010 5.080 5.010 5.080 805,544 +0.00(+0.00%)
Oct 01, 2020 5.115 5.143 5.073 5.080 1,370,779 -0.02(-0.41%)
Sep 30, 2020 5.143 5.157 5.101 5.101 1,209,493 +0.00(+0.00%)
Sep 29, 2020 5.080 5.101 5.045 5.101 733,030 +0.02(+0.41%)
Sep 28, 2020 5.094 5.122 5.080 5.080 920,062 +0.03(+0.55%)
Sep 25, 2020 4.968 5.052 4.968 5.052 817,152 +0.05(+0.98%)
Sep 24, 2020 5.003 5.045 4.954 5.003 1,405,560 -0.01(-0.28%)
Sep 23, 2020 5.136 5.150 5.003 5.017 1,069,027 -0.10(-1.91%)
Sep 22, 2020 5.143 5.178 5.080 5.115 1,044,309 -0.02(-0.41%)
Sep 21, 2020 5.199 5.202 5.094 5.136 1,555,839 -0.11(-2.13%)
Sep 18, 2020 5.233 5.254 5.216 5.247 1,001,306 +0.01(+0.13%)
Sep 17, 2020 5.171 5.247 5.171 5.240 1,201,656 +0.03(+0.54%)
Sep 16, 2020 5.192 5.247 5.181 5.212 1,025,466 +0.03(+0.67%)
Sep 15, 2020 5.219 5.247 5.171 5.178 859,073 -0.03(-0.54%)
Sep 14, 2020 5.171 5.233 5.171 5.205 821,852 +0.06(+1.22%)
Sep 11, 2020 5.122 5.150 5.108 5.143 732,953 +0.03(+0.54%)
Sep 10, 2020 5.177 5.191 5.108 5.115 694,738 -0.05(-0.94%)
Sep 09, 2020 5.143 5.191 5.136 5.163 609,029 +0.05(+0.95%)
Sep 08, 2020 5.143 5.157 5.108 5.115 1,360,180 -0.10(-1.99%)
Sep 04, 2020 5.191 5.261 5.122 5.219 1,197,108 +0.03(+0.67%)
Sep 03, 2020 5.274 5.316 5.170 5.184 1,141,643 -0.11(-2.09%)
Sep 02, 2020 5.288 5.302 5.250 5.295 989,211 +0.01(+0.13%)
Sep 01, 2020 5.274 5.288 5.219 5.288 1,008,985 +0.02(+0.39%)
Aug 31, 2020 5.267 5.288 5.233 5.267 1,490,238 +0.01(+0.13%)
Aug 28, 2020 5.254 5.267 5.212 5.261 685,484 +0.02(+0.40%)
Aug 27, 2020 5.212 5.252 5.212 5.240 679,467 +0.04(+0.80%)
Aug 26, 2020 5.205 5.222 5.184 5.198 727,141 -0.01(-0.27%)
Aug 25, 2020 5.233 5.267 5.205 5.212 1,478,616 -0.01(-0.27%)
Aug 24, 2020 5.226 5.254 5.198 5.226 1,319,409 +0.03(+0.53%)
Aug 21, 2020 5.212 5.236 5.177 5.198 551,013 -0.03(-0.66%)
Aug 20, 2020 5.254 5.267 5.219 5.233 434,986 -0.03(-0.66%)
Aug 19, 2020 5.274 5.295 5.254 5.267 455,827 +0.01(+0.13%)
Aug 18, 2020 5.288 5.295 5.254 5.261 442,692 -0.02(-0.39%)
Aug 17, 2020 5.323 5.323 5.274 5.281 464,965 -0.03(-0.65%)
Aug 14, 2020 5.309 5.323 5.295 5.316 428,229 -0.01(-0.13%)
Aug 13, 2020 5.337 5.337 5.302 5.323 574,493 -0.01(-0.13%)
Aug 12, 2020 5.330 5.350 5.309 5.330 660,649 +0.03(+0.65%)
Aug 11, 2020 5.295 5.330 5.275 5.295 978,431 +0.03(+0.52%)
Aug 10, 2020 5.233 5.285 5.220 5.268 1,042,100 +0.05(+0.92%)
Aug 07, 2020 5.144 5.220 5.144 5.220 803,068 +0.05(+0.93%)
Aug 06, 2020 5.151 5.171 5.130 5.171 577,876 +0.01(+0.27%)
Aug 05, 2020 5.171 5.190 5.130 5.158 647,699 +0.01(+0.13%)
Aug 04, 2020 5.151 5.158 5.137 5.151 452,971 +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.