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 )

8.230 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 5.880 5.894 5.809 5.838 913,519 -0.02(-0.36%)
Nov 27, 2020 5.866 5.873 5.852 5.859 325,470 +0.00(+0.00%)
Nov 25, 2020 5.880 5.894 5.852 5.859 492,209 -0.04(-0.60%)
Nov 24, 2020 5.838 5.923 5.830 5.894 994,679 +0.09(+1.47%)
Nov 23, 2020 5.752 5.816 5.752 5.809 694,732 +0.08(+1.37%)
Nov 20, 2020 5.738 5.773 5.724 5.731 863,755 -0.04(-0.62%)
Nov 19, 2020 5.759 5.781 5.738 5.766 707,841 +0.00(+0.00%)
Nov 18, 2020 5.752 5.838 5.745 5.766 2,365,253 +0.04(+0.62%)
Nov 17, 2020 5.603 5.738 5.603 5.731 2,098,158 +0.12(+2.16%)
Nov 16, 2020 5.560 5.645 5.531 5.610 1,141,178 +0.10(+1.81%)
Nov 13, 2020 5.474 5.531 5.464 5.510 661,196 +0.07(+1.31%)
Nov 12, 2020 5.474 5.474 5.418 5.439 844,496 -0.05(-0.90%)
Nov 11, 2020 5.453 5.517 5.446 5.488 1,006,111 +0.06(+1.17%)
Nov 10, 2020 5.375 5.439 5.375 5.425 1,158,259 +0.08(+1.46%)
Nov 09, 2020 5.411 5.474 5.347 5.347 1,632,567 +0.11(+2.16%)
Nov 06, 2020 5.283 5.290 5.220 5.234 677,117 -0.04(-0.67%)
Nov 05, 2020 5.213 5.283 5.213 5.269 1,051,446 +0.08(+1.64%)
Nov 04, 2020 5.163 5.255 5.149 5.184 1,171,605 +0.04(+0.83%)
Nov 03, 2020 5.064 5.149 5.064 5.142 563,373 +0.13(+2.68%)
Nov 02, 2020 4.972 5.043 4.972 5.007 647,514 +0.05(+1.00%)
Oct 30, 2020 5.014 5.022 4.944 4.958 1,343,772 -0.06(-1.13%)
Oct 29, 2020 4.958 5.036 4.940 5.014 846,953 +0.05(+1.00%)
Oct 28, 2020 5.022 5.057 4.965 4.965 1,104,713 -0.14(-2.77%)
Oct 27, 2020 5.156 5.170 5.099 5.106 784,886 -0.08(-1.50%)
Oct 26, 2020 5.234 5.241 5.142 5.184 750,756 -0.08(-1.61%)
Oct 23, 2020 5.297 5.297 5.269 5.269 676,127 +0.00(+0.00%)
Oct 22, 2020 5.227 5.283 5.184 5.269 1,544,847 +0.08(+1.50%)
Oct 21, 2020 5.156 5.220 5.156 5.191 842,863 +0.01(+0.27%)
Oct 20, 2020 5.156 5.220 5.156 5.177 626,515 +0.03(+0.55%)
Oct 19, 2020 5.205 5.227 5.128 5.149 658,438 -0.06(-1.09%)
Oct 16, 2020 5.198 5.230 5.191 5.205 813,700 +0.01(+0.27%)
Oct 15, 2020 5.177 5.205 5.163 5.191 1,017,805 -0.04(-0.68%)
Oct 14, 2020 5.269 5.283 5.220 5.227 592,824 -0.04(-0.81%)
Oct 13, 2020 5.297 5.297 5.248 5.269 743,919 -0.04(-0.66%)
Oct 12, 2020 5.262 5.304 5.255 5.304 630,249 +0.06(+1.07%)
Oct 09, 2020 5.269 5.276 5.230 5.248 746,710 +0.01(+0.13%)
Oct 08, 2020 5.234 5.241 5.213 5.241 648,124 +0.04(+0.67%)
Oct 07, 2020 5.185 5.220 5.164 5.206 873,695 +0.07(+1.37%)
Oct 06, 2020 5.178 5.202 5.122 5.136 1,296,007 -0.04(-0.68%)
Oct 05, 2020 5.122 5.171 5.122 5.171 925,897 +0.06(+1.10%)
Oct 02, 2020 5.044 5.115 5.044 5.115 800,088 +0.00(+0.00%)
Oct 01, 2020 5.150 5.178 5.108 5.115 1,361,493 -0.02(-0.41%)
Sep 30, 2020 5.178 5.192 5.136 5.136 1,201,300 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.079 5.136 728,064 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,829 +0.03(+0.55%)
Sep 25, 2020 5.002 5.086 5.002 5.086 811,617 +0.05(+0.98%)
Sep 24, 2020 5.037 5.079 4.988 5.037 1,396,039 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.037 5.051 1,061,785 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,234 -0.02(-0.41%)
Sep 21, 2020 5.234 5.237 5.129 5.171 1,545,300 -0.11(-2.13%)
Sep 18, 2020 5.269 5.290 5.251 5.283 994,523 +0.01(+0.13%)
Sep 17, 2020 5.206 5.283 5.206 5.276 1,193,516 +0.03(+0.54%)
Sep 16, 2020 5.227 5.283 5.216 5.248 1,018,520 +0.04(+0.67%)
Sep 15, 2020 5.255 5.283 5.206 5.213 853,254 -0.03(-0.54%)
Sep 14, 2020 5.206 5.269 5.206 5.241 816,284 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,988 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 690,032 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,903 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,966 -0.10(-1.99%)
Sep 04, 2020 5.227 5.296 5.157 5.255 1,188,999 +0.03(+0.67%)
Sep 03, 2020 5.310 5.352 5.206 5.220 1,133,910 -0.11(-2.09%)
Sep 02, 2020 5.324 5.338 5.286 5.331 982,510 +0.01(+0.13%)
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.