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 -0.054 (-0.66%)
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 (%)
Dec 31, 2018 4.611 4.653 4.593 4.653 1,717,456 +0.08(+1.70%)
Dec 28, 2018 4.533 4.617 4.533 4.575 1,743,506 +0.04(+0.79%)
Dec 27, 2018 4.521 4.539 4.443 4.539 1,675,242 -0.01(-0.13%)
Dec 26, 2018 4.378 4.551 4.354 4.545 1,494,360 +0.18(+4.12%)
Dec 24, 2018 4.402 4.408 4.330 4.366 1,036,485 -0.05(-1.22%)
Dec 21, 2018 4.473 4.527 4.402 4.420 2,626,531 -0.07(-1.60%)
Dec 20, 2018 4.617 4.641 4.414 4.491 3,632,691 -0.13(-2.72%)
Dec 19, 2018 4.623 4.713 4.602 4.617 1,400,454 -0.02(-0.39%)
Dec 18, 2018 4.647 4.701 4.611 4.635 1,645,299 +0.02(+0.39%)
Dec 17, 2018 4.719 4.737 4.617 4.617 1,378,934 -0.12(-2.53%)
Dec 14, 2018 4.821 4.839 4.653 4.737 1,263,420 -0.10(-2.14%)
Dec 13, 2018 4.853 4.865 4.829 4.841 858,353 -0.03(-0.61%)
Dec 12, 2018 4.829 4.894 4.829 4.870 845,278 +0.07(+1.49%)
Dec 11, 2018 4.912 4.930 4.799 4.799 1,783,269 -0.07(-1.35%)
Dec 10, 2018 4.918 4.924 4.805 4.865 1,402,880 -0.08(-1.57%)
Dec 07, 2018 4.990 5.031 4.918 4.942 654,842 -0.05(-1.07%)
Dec 06, 2018 5.031 5.049 4.918 4.995 1,302,053 -0.08(-1.64%)
Dec 04, 2018 5.168 5.216 5.067 5.079 694,478 -0.11(-2.18%)
Dec 03, 2018 5.222 5.246 5.180 5.192 559,208 +0.02(+0.46%)
Nov 30, 2018 5.121 5.174 5.109 5.168 781,477 +0.06(+1.17%)
Nov 29, 2018 5.097 5.150 5.085 5.109 559,507 -0.01(-0.23%)
Nov 28, 2018 5.037 5.121 5.031 5.121 893,048 +0.09(+1.78%)
Nov 27, 2018 5.007 5.031 5.001 5.031 497,718 +0.01(+0.24%)
Nov 26, 2018 5.001 5.019 4.990 5.019 842,119 +0.07(+1.32%)
Nov 23, 2018 4.936 4.954 4.912 4.954 206,076 +0.00(+0.00%)
Nov 21, 2018 4.954 4.954 4.954 0 +0.04(+0.85%)
Nov 20, 2018 4.972 4.978 4.912 4.912 925,356 -0.08(-1.67%)
Nov 19, 2018 5.031 5.061 4.984 4.995 658,625 -0.04(-0.83%)
Nov 16, 2018 5.031 5.067 5.031 5.037 633,176 -0.02(-0.35%)
Nov 15, 2018 5.007 5.085 4.993 5.055 889,097 +0.01(+0.12%)
Nov 14, 2018 5.121 5.146 5.043 5.049 766,361 -0.06(-1.20%)
Nov 13, 2018 5.152 5.165 5.093 5.111 676,444 -0.04(-0.69%)
Nov 12, 2018 5.194 5.194 5.135 5.146 301,194 -0.05(-1.03%)
Nov 09, 2018 5.253 5.253 5.188 5.199 685,254 -0.07(-1.24%)
Nov 08, 2018 5.235 5.265 5.223 5.265 577,896 +0.04(+0.79%)
Nov 07, 2018 5.170 5.229 5.168 5.223 932,756 +0.08(+1.50%)
Nov 06, 2018 5.111 5.152 5.111 5.146 550,403 +0.04(+0.81%)
Nov 05, 2018 5.051 5.111 5.051 5.105 484,235 +0.04(+0.70%)
Nov 02, 2018 5.075 5.111 5.016 5.069 778,467 -0.01(-0.12%)
Nov 01, 2018 5.028 5.075 5.022 5.075 683,444 +0.05(+1.06%)
Oct 31, 2018 5.016 5.040 4.992 5.022 1,027,135 +0.06(+1.19%)
Oct 30, 2018 4.909 4.974 4.909 4.963 911,805 +0.05(+1.09%)
Oct 29, 2018 4.992 5.040 4.886 4.909 897,828 -0.05(-0.96%)
Oct 26, 2018 5.028 5.028 4.921 4.957 1,216,166 -0.11(-2.11%)
Oct 25, 2018 5.034 5.093 5.016 5.063 1,179,397 +0.04(+0.71%)
Oct 24, 2018 5.194 5.211 5.022 5.028 984,528 -0.16(-3.08%)
Oct 23, 2018 5.229 5.229 5.099 5.188 906,416 -0.09(-1.68%)
Oct 22, 2018 5.342 5.343 5.253 5.276 639,551 -0.07(-1.22%)
Oct 19, 2018 5.300 5.347 5.300 5.342 440,231 +0.04(+0.67%)
Oct 18, 2018 5.330 5.336 5.259 5.306 672,467 -0.03(-0.55%)
Oct 17, 2018 5.330 5.347 5.306 5.336 648,509 +0.01(+0.22%)
Oct 16, 2018 5.294 5.342 5.294 5.324 789,133 +0.07(+1.24%)
Oct 15, 2018 5.288 5.300 5.217 5.259 1,003,384 -0.03(-0.56%)
Oct 12, 2018 5.270 5.324 5.265 5.288 695,724 +0.06(+1.21%)
Oct 11, 2018 5.331 5.355 5.190 5.225 1,141,846 -0.12(-2.31%)
Oct 10, 2018 5.455 5.490 5.349 5.349 941,799 -0.11(-1.94%)
Oct 09, 2018 5.484 5.490 5.449 5.455 476,933 -0.03(-0.54%)
Oct 08, 2018 5.467 5.490 5.431 5.484 516,657 +0.02(+0.43%)
Oct 05, 2018 5.496 5.514 5.461 5.461 770,025 -0.05(-0.96%)
Oct 04, 2018 5.596 5.632 5.514 5.514 729,069 -0.08(-1.47%)
Oct 03, 2018 5.620 5.643 5.596 5.596 522,407 -0.03(-0.52%)
Oct 02, 2018 5.608 5.632 5.590 5.626 453,283 +0.04(+0.63%)
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.