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 )

8.650 +0.110 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.305 5.305 5.305 0 +0.03(+0.54%)
Dec 28, 2017 5.293 5.293 5.253 5.276 581,921 +0.01(+0.11%)
Dec 27, 2017 5.236 5.276 5.236 5.270 569,809 +0.04(+0.77%)
Dec 26, 2017 5.264 5.270 5.230 5.230 376,072 -0.03(-0.55%)
Dec 22, 2017 5.259 5.270 5.247 5.259 495,044 +0.01(+0.22%)
Dec 21, 2017 5.241 5.259 5.241 5.247 614,095 +0.01(+0.11%)
Dec 20, 2017 5.253 5.270 5.241 5.241 637,791 -0.01(-0.22%)
Dec 19, 2017 5.241 5.259 5.230 5.253 513,296 +0.02(+0.33%)
Dec 18, 2017 5.236 5.276 5.230 5.236 1,311,877 +0.01(+0.22%)
Dec 15, 2017 5.218 5.247 5.218 5.224 662,821 -0.00(-0.03%)
Dec 14, 2017 5.272 5.272 5.215 5.226 559,000 -0.03(-0.65%)
Dec 13, 2017 5.249 5.277 5.249 5.260 496,452 +0.01(+0.11%)
Dec 12, 2017 5.237 5.260 5.232 5.255 560,139 +0.02(+0.44%)
Dec 11, 2017 5.203 5.232 5.203 5.232 602,406 +0.05(+0.88%)
Dec 08, 2017 5.197 5.220 5.169 5.186 658,228 -0.01(-0.11%)
Dec 07, 2017 5.197 5.215 5.180 5.192 496,470 +0.00(+0.00%)
Dec 06, 2017 5.220 5.232 5.197 583,547 +0.00(+0.00%)
Dec 05, 2017 5.215 5.232 5.209 5.232 486,340 +0.02(+0.44%)
Dec 04, 2017 5.243 5.243 5.209 5.209 865,412 -0.01(-0.11%)
Dec 01, 2017 5.226 5.226 5.186 5.215 614,203 -0.01(-0.11%)
Nov 30, 2017 5.203 5.226 5.186 5.220 700,920 +0.05(+0.88%)
Nov 29, 2017 5.174 5.192 5.157 5.174 745,585 +0.01(+0.22%)
Nov 28, 2017 5.134 5.169 5.123 5.163 590,452 +0.03(+0.67%)
Nov 27, 2017 5.157 5.157 5.117 5.129 616,052 -0.04(-0.77%)
Nov 24, 2017 5.152 5.174 5.150 5.169 144,380 +0.02(+0.44%)
Nov 22, 2017 5.140 5.152 5.129 5.146 541,938 +0.02(+0.45%)
Nov 21, 2017 5.129 5.140 5.112 5.123 783,078 +0.01(+0.11%)
Nov 20, 2017 5.089 5.117 5.077 5.117 508,085 +0.05(+0.90%)
Nov 17, 2017 5.066 5.089 5.066 5.072 503,794 +0.00(+0.00%)
Nov 16, 2017 5.089 5.110 5.054 5.072 1,465,049 -0.01(-0.11%)
Nov 15, 2017 5.037 5.083 5.009 5.077 1,002,722 +0.01(+0.23%)
Nov 14, 2017 5.100 5.117 5.060 5.066 775,918 -0.07(-1.37%)
Nov 13, 2017 5.148 5.159 5.125 5.136 585,117 -0.01(-0.22%)
Nov 10, 2017 5.153 5.165 5.148 5.148 631,332 -0.02(-0.33%)
Nov 09, 2017 5.204 5.204 5.142 5.165 868,087 -0.05(-0.98%)
Nov 08, 2017 5.244 5.250 5.210 5.216 546,406 -0.04(-0.76%)
Nov 07, 2017 5.250 5.261 5.233 5.256 516,724 +0.02(+0.43%)
Nov 06, 2017 5.256 5.267 5.233 5.233 588,320 -0.02(-0.33%)
Nov 03, 2017 5.227 5.250 5.221 5.250 696,117 +0.02(+0.44%)
Nov 02, 2017 5.250 5.261 5.221 5.227 715,764 -0.03(-0.65%)
Nov 01, 2017 5.261 5.278 5.256 5.261 611,402 +0.01(+0.22%)
Oct 31, 2017 5.244 5.250 5.231 5.250 622,608 +0.03(+0.54%)
Oct 30, 2017 5.227 5.236 5.210 5.221 541,621 -0.01(-0.22%)
Oct 27, 2017 5.233 5.244 5.227 5.233 856,995 +0.02(+0.33%)
Oct 26, 2017 5.244 5.259 5.204 5.216 694,976 -0.02(-0.33%)
Oct 25, 2017 5.278 5.284 5.221 5.233 1,586,939 -0.04(-0.76%)
Oct 24, 2017 5.261 5.295 5.259 5.273 1,980,637 +0.02(+0.32%)
Oct 23, 2017 5.204 5.261 5.199 5.256 2,329,938 +0.06(+1.09%)
Oct 20, 2017 5.193 5.210 5.187 5.199 556,939 +0.01(+0.11%)
Oct 19, 2017 5.176 5.193 5.165 5.193 469,665 +0.01(+0.11%)
Oct 18, 2017 5.187 5.204 5.182 5.187 660,596 +0.01(+0.11%)
Oct 17, 2017 5.148 5.193 5.125 5.182 838,646 +0.03(+0.55%)
Oct 16, 2017 5.148 5.165 5.133 5.153 794,719 -0.01(-0.11%)
Oct 13, 2017 5.176 5.187 5.159 5.159 264,855 -0.00(-0.03%)
Oct 12, 2017 5.155 5.178 5.149 5.161 507,274 +0.00(+0.00%)
Oct 11, 2017 5.195 5.195 5.161 5.161 661,775 -0.02(-0.44%)
Oct 10, 2017 5.189 5.206 5.178 5.183 520,176 +0.02(+0.33%)
Oct 09, 2017 5.189 5.206 5.166 5.166 540,233 -0.01(-0.22%)
Oct 06, 2017 5.183 5.189 5.172 5.178 354,347 +0.01(+0.11%)
Oct 05, 2017 5.172 5.189 5.149 5.172 567,179 +0.01(+0.22%)
Oct 04, 2017 5.149 5.172 5.132 5.161 606,632 -0.01(-0.11%)
Oct 03, 2017 5.144 5.166 5.138 5.166 488,990 +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.