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 (%)
Feb 28, 2019 5.250 5.281 5.245 5.256 696,569 +0.01(+0.12%)
Feb 27, 2019 5.238 5.263 5.226 5.250 618,129 -0.01(-0.23%)
Feb 26, 2019 5.244 5.269 5.238 5.263 806,340 +0.01(+0.12%)
Feb 25, 2019 5.238 5.275 5.232 5.256 761,043 +0.05(+0.93%)
Feb 22, 2019 5.244 5.244 5.178 5.208 964,021 -0.02(-0.35%)
Feb 21, 2019 5.214 5.226 5.190 5.226 483,574 +0.01(+0.12%)
Feb 20, 2019 5.208 5.232 5.178 5.220 791,278 +0.02(+0.47%)
Feb 19, 2019 5.214 5.238 5.190 5.196 877,809 -0.01(-0.23%)
Feb 15, 2019 5.172 5.220 5.172 5.208 535,512 +0.04(+0.82%)
Feb 14, 2019 5.166 5.184 5.154 5.166 379,470 -0.01(-0.27%)
Feb 13, 2019 5.204 5.222 5.180 5.180 824,468 -0.01(-0.12%)
Feb 12, 2019 5.156 5.198 5.156 5.186 547,323 +0.05(+1.06%)
Feb 11, 2019 5.132 5.150 5.120 5.132 825,487 +0.01(+0.24%)
Feb 08, 2019 5.120 5.138 5.089 5.120 523,161 -0.02(-0.35%)
Feb 07, 2019 5.174 5.174 5.107 5.138 709,938 -0.04(-0.81%)
Feb 06, 2019 5.168 5.186 5.144 5.180 735,809 +0.01(+0.23%)
Feb 05, 2019 5.144 5.168 5.132 5.168 806,189 +0.04(+0.70%)
Feb 04, 2019 5.126 5.150 5.107 5.132 1,330,780 +0.02(+0.35%)
Feb 01, 2019 5.120 5.138 5.101 5.114 438,652 +0.01(+0.12%)
Jan 31, 2019 5.101 5.138 5.083 5.107 1,249,467 +0.04(+0.83%)
Jan 30, 2019 5.005 5.089 5.005 5.065 941,414 +0.07(+1.45%)
Jan 29, 2019 4.987 5.005 4.951 4.993 1,031,317 +0.01(+0.24%)
Jan 28, 2019 4.969 4.981 4.933 4.981 822,407 +0.00(+0.00%)
Jan 25, 2019 4.963 4.981 4.963 4.981 547,567 +0.04(+0.85%)
Jan 24, 2019 4.987 4.993 4.933 4.939 1,050,945 -0.03(-0.61%)
Jan 23, 2019 5.017 5.023 4.939 4.969 1,334,327 -0.03(-0.60%)
Jan 22, 2019 5.035 5.035 4.975 4.999 788,104 -0.04(-0.84%)
Jan 18, 2019 5.017 5.059 5.017 5.041 711,273 +0.04(+0.72%)
Jan 17, 2019 4.969 5.029 4.969 5.005 597,984 +0.02(+0.48%)
Jan 16, 2019 4.975 4.999 4.975 4.981 721,944 +0.01(+0.24%)
Jan 15, 2019 4.951 4.993 4.927 4.969 634,175 +0.03(+0.61%)
Jan 14, 2019 4.969 4.969 4.921 4.939 954,176 -0.04(-0.89%)
Jan 11, 2019 4.941 4.983 4.887 4.983 1,922,463 +0.04(+0.73%)
Jan 10, 2019 4.881 4.947 4.857 4.947 752,317 +0.06(+1.23%)
Jan 09, 2019 4.905 4.911 4.863 4.887 876,542 +0.02(+0.37%)
Jan 08, 2019 4.881 4.911 4.815 4.869 951,225 +0.04(+0.74%)
Jan 07, 2019 4.779 4.842 4.755 4.833 860,638 +0.10(+2.15%)
Jan 04, 2019 4.678 4.743 4.666 4.731 1,860,685 +0.07(+1.41%)
Jan 03, 2019 4.719 4.725 4.636 4.666 861,759 -0.06(-1.27%)
Jan 02, 2019 4.624 4.725 4.600 4.725 770,272 +0.07(+1.54%)
Dec 31, 2018 4.612 4.654 4.594 4.654 1,717,260 +0.08(+1.70%)
Dec 28, 2018 4.534 4.618 4.534 4.576 1,743,307 +0.04(+0.79%)
Dec 27, 2018 4.522 4.540 4.444 4.540 1,675,051 -0.01(-0.13%)
Dec 26, 2018 4.378 4.552 4.354 4.546 1,494,190 +0.18(+4.12%)
Dec 24, 2018 4.402 4.408 4.330 4.366 1,036,367 -0.05(-1.22%)
Dec 21, 2018 4.474 4.528 4.402 4.420 2,626,231 -0.07(-1.60%)
Dec 20, 2018 4.618 4.642 4.414 4.492 3,632,277 -0.13(-2.72%)
Dec 19, 2018 4.624 4.713 4.603 4.618 1,400,294 -0.02(-0.39%)
Dec 18, 2018 4.648 4.702 4.612 4.636 1,645,112 +0.02(+0.39%)
Dec 17, 2018 4.719 4.737 4.618 4.618 1,378,777 -0.12(-2.53%)
Dec 14, 2018 4.821 4.839 4.654 4.737 1,263,275 -0.10(-2.14%)
Dec 13, 2018 4.853 4.865 4.829 4.841 858,255 -0.03(-0.61%)
Dec 12, 2018 4.829 4.895 4.829 4.871 845,182 +0.07(+1.49%)
Dec 11, 2018 4.913 4.931 4.800 4.800 1,783,066 -0.07(-1.35%)
Dec 10, 2018 4.919 4.925 4.806 4.865 1,402,720 -0.08(-1.57%)
Dec 07, 2018 4.990 5.032 4.919 4.942 654,767 -0.05(-1.07%)
Dec 06, 2018 5.032 5.050 4.919 4.996 1,301,905 -0.08(-1.64%)
Dec 04, 2018 5.169 5.216 5.068 5.079 694,399 -0.11(-2.18%)
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.