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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 29, 2017 5.195 5.195 5.195 0 +0.03(+0.54%)
Dec 28, 2017 5.184 5.184 5.144 5.167 594,225 +0.01(+0.11%)
Dec 27, 2017 5.127 5.167 5.127 5.161 581,857 +0.04(+0.77%)
Dec 26, 2017 5.155 5.161 5.122 5.122 384,024 -0.03(-0.55%)
Dec 22, 2017 5.150 5.161 5.139 5.150 505,511 +0.01(+0.22%)
Dec 21, 2017 5.133 5.150 5.133 5.139 627,079 +0.01(+0.11%)
Dec 20, 2017 5.144 5.161 5.133 5.133 651,277 -0.01(-0.22%)
Dec 19, 2017 5.133 5.150 5.122 5.144 524,150 +0.02(+0.33%)
Dec 18, 2017 5.127 5.167 5.122 5.127 1,339,616 +0.01(+0.22%)
Dec 15, 2017 5.110 5.139 5.110 5.116 676,836 -0.00(-0.04%)
Dec 14, 2017 5.163 5.163 5.107 5.118 570,801 -0.03(-0.65%)
Dec 13, 2017 5.140 5.168 5.140 5.152 506,932 +0.01(+0.11%)
Dec 12, 2017 5.129 5.152 5.124 5.146 571,964 +0.02(+0.44%)
Dec 11, 2017 5.096 5.124 5.096 5.124 615,123 +0.04(+0.88%)
Dec 08, 2017 5.090 5.112 5.062 5.079 672,123 -0.01(-0.11%)
Dec 07, 2017 5.090 5.107 5.073 5.084 506,950 +0.00(+0.00%)
Dec 06, 2017 5.112 5.124 5.090 595,866 +0.00(+0.00%)
Dec 05, 2017 5.107 5.124 5.101 5.124 496,606 +0.02(+0.44%)
Dec 04, 2017 5.135 5.135 5.101 5.101 883,681 -0.01(-0.11%)
Dec 01, 2017 5.118 5.118 5.079 5.107 627,169 -0.01(-0.11%)
Nov 30, 2017 5.096 5.118 5.079 5.112 715,717 +0.04(+0.88%)
Nov 29, 2017 5.068 5.084 5.051 5.068 761,325 +0.01(+0.22%)
Nov 28, 2017 5.028 5.062 5.017 5.056 602,917 +0.03(+0.67%)
Nov 27, 2017 5.051 5.051 5.012 5.023 629,057 -0.04(-0.77%)
Nov 24, 2017 5.045 5.068 5.043 5.062 147,428 +0.02(+0.44%)
Nov 22, 2017 5.034 5.045 5.023 5.040 553,378 +0.02(+0.45%)
Nov 21, 2017 5.023 5.034 5.006 5.017 799,609 +0.01(+0.11%)
Nov 20, 2017 4.984 5.012 4.972 5.012 518,810 +0.04(+0.90%)
Nov 17, 2017 4.961 4.984 4.961 4.967 514,430 +0.00(+0.00%)
Nov 16, 2017 4.984 5.004 4.950 4.967 1,495,976 -0.01(-0.11%)
Nov 15, 2017 4.933 4.978 4.905 4.972 1,023,889 +0.01(+0.23%)
Nov 14, 2017 4.995 5.011 4.956 4.961 792,297 -0.07(-1.37%)
Nov 13, 2017 5.041 5.052 5.019 5.030 597,448 -0.01(-0.22%)
Nov 10, 2017 5.047 5.058 5.041 5.041 644,638 -0.02(-0.33%)
Nov 09, 2017 5.097 5.097 5.036 5.058 886,383 -0.05(-0.98%)
Nov 08, 2017 5.136 5.142 5.103 5.108 557,922 -0.04(-0.76%)
Nov 07, 2017 5.142 5.153 5.125 5.147 527,614 +0.02(+0.43%)
Nov 06, 2017 5.147 5.158 5.125 5.125 600,719 -0.02(-0.32%)
Nov 03, 2017 5.119 5.142 5.114 5.142 710,788 +0.02(+0.44%)
Nov 02, 2017 5.142 5.153 5.114 5.119 730,849 -0.03(-0.65%)
Nov 01, 2017 5.153 5.169 5.147 5.153 624,288 +0.01(+0.22%)
Oct 31, 2017 5.136 5.142 5.123 5.142 635,730 +0.03(+0.54%)
Oct 30, 2017 5.119 5.128 5.103 5.114 553,036 -0.01(-0.22%)
Oct 27, 2017 5.125 5.136 5.119 5.125 875,057 +0.02(+0.33%)
Oct 26, 2017 5.136 5.151 5.097 5.108 709,623 -0.02(-0.33%)
Oct 25, 2017 5.169 5.175 5.114 5.125 1,620,385 -0.04(-0.76%)
Oct 24, 2017 5.153 5.186 5.151 5.164 2,022,380 +0.02(+0.32%)
Oct 23, 2017 5.097 5.153 5.091 5.147 2,379,043 +0.06(+1.09%)
Oct 20, 2017 5.086 5.103 5.080 5.091 568,677 +0.01(+0.11%)
Oct 19, 2017 5.069 5.086 5.058 5.086 479,563 +0.01(+0.11%)
Oct 18, 2017 5.080 5.097 5.075 5.080 674,518 +0.01(+0.11%)
Oct 17, 2017 5.041 5.086 5.019 5.075 856,321 +0.03(+0.55%)
Oct 16, 2017 5.041 5.058 5.027 5.047 811,468 -0.01(-0.11%)
Oct 13, 2017 5.069 5.080 5.052 5.052 270,436 -0.00(-0.04%)
Oct 12, 2017 5.049 5.071 5.043 5.054 517,948 +0.00(+0.00%)
Oct 11, 2017 5.088 5.088 5.054 5.054 675,701 -0.02(-0.44%)
Oct 10, 2017 5.082 5.099 5.071 5.076 531,122 +0.02(+0.33%)
Oct 09, 2017 5.082 5.099 5.060 5.060 551,600 -0.01(-0.22%)
Oct 06, 2017 5.076 5.082 5.065 5.071 361,804 +0.01(+0.11%)
Oct 05, 2017 5.065 5.082 5.043 5.065 579,114 +0.01(+0.22%)
Oct 04, 2017 5.043 5.065 5.027 5.054 619,398 -0.01(-0.11%)
Oct 03, 2017 5.038 5.060 5.032 5.060 499,280 +0.03(+0.55%)
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.