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 26, 2021 6.339 6.346 6.224 6.281 795,407 -0.03(-0.46%)
Feb 25, 2021 6.353 6.382 6.274 6.310 1,037,386 -0.03(-0.45%)
Feb 24, 2021 6.260 6.375 6.260 6.339 1,261,047 +0.05(+0.80%)
Feb 23, 2021 6.303 6.317 6.253 6.288 1,568,283 -0.04(-0.68%)
Feb 22, 2021 6.274 6.345 6.274 6.332 760,153 +0.04(+0.57%)
Feb 19, 2021 6.317 6.332 6.288 6.296 585,263 +0.01(+0.11%)
Feb 18, 2021 6.267 6.310 6.238 6.288 922,851 +0.01(+0.11%)
Feb 17, 2021 6.253 6.288 6.238 6.281 742,142 -0.01(-0.11%)
Feb 16, 2021 6.238 6.288 6.238 6.288 896,096 +0.06(+0.92%)
Feb 12, 2021 6.238 6.254 6.217 6.231 678,383 -0.01(-0.12%)
Feb 11, 2021 6.245 6.252 6.195 6.238 706,690 +0.01(+0.11%)
Feb 10, 2021 6.202 6.245 6.195 6.231 1,021,026 +0.03(+0.46%)
Feb 09, 2021 6.181 6.224 6.167 6.202 1,176,257 -0.01(-0.12%)
Feb 08, 2021 6.217 6.224 6.159 6.209 805,707 +0.03(+0.46%)
Feb 05, 2021 6.181 6.202 6.159 6.181 607,929 +0.03(+0.47%)
Feb 04, 2021 6.088 6.159 6.088 6.152 639,322 +0.07(+1.18%)
Feb 03, 2021 6.052 6.081 6.023 6.081 563,007 +0.04(+0.71%)
Feb 02, 2021 5.995 6.052 5.991 6.038 673,744 +0.08(+1.32%)
Feb 01, 2021 5.959 5.973 5.902 5.959 852,886 +0.03(+0.48%)
Jan 29, 2021 5.988 6.002 5.873 5.930 1,019,319 -0.04(-0.72%)
Jan 28, 2021 5.923 6.016 5.916 5.973 1,162,727 +0.03(+0.48%)
Jan 27, 2021 6.052 6.081 5.916 5.945 949,769 -0.15(-2.46%)
Jan 26, 2021 6.131 6.131 6.081 6.095 824,566 -0.02(-0.35%)
Jan 25, 2021 6.124 6.152 6.031 6.116 762,940 +0.00(+0.00%)
Jan 22, 2021 6.152 6.152 6.095 6.116 920,211 -0.06(-0.93%)
Jan 21, 2021 6.195 6.238 6.131 6.174 671,931 +0.01(+0.12%)
Jan 20, 2021 6.181 6.188 6.167 6.167 986,521 +0.01(+0.12%)
Jan 19, 2021 6.188 6.213 6.145 6.159 798,885 +0.01(+0.12%)
Jan 15, 2021 6.167 6.167 6.111 6.152 555,509 -0.04(-0.58%)
Jan 14, 2021 6.195 6.209 6.167 6.188 1,509,867 +0.00(+0.00%)
Jan 13, 2021 6.216 6.233 6.174 6.188 1,147,630 -0.03(-0.46%)
Jan 12, 2021 6.202 6.238 6.181 6.216 642,649 +0.03(+0.46%)
Jan 11, 2021 6.152 6.195 6.124 6.188 831,277 +0.02(+0.35%)
Jan 08, 2021 6.181 6.181 6.103 6.167 678,084 +0.02(+0.35%)
Jan 07, 2021 6.145 6.195 6.138 6.145 1,177,026 +0.04(+0.70%)
Jan 06, 2021 6.010 6.152 6.004 6.103 1,356,483 +0.09(+1.42%)
Jan 05, 2021 5.960 6.024 5.925 6.017 710,185 +0.02(+0.36%)
Jan 04, 2021 6.024 6.032 5.911 5.996 1,100,633 -0.03(-0.47%)
Dec 31, 2020 6.024 6.024 6.024 535,086 +0.06(+0.95%)
Dec 30, 2020 5.925 5.975 5.925 5.968 535,086 +0.03(+0.48%)
Dec 29, 2020 5.946 5.968 5.932 5.939 646,355 -0.01(-0.12%)
Dec 28, 2020 5.968 5.989 5.932 5.946 640,544 +0.01(+0.12%)
Dec 24, 2020 5.975 5.982 5.904 5.939 477,457 -0.02(-0.36%)
Dec 23, 2020 5.932 5.982 5.918 5.960 978,534 +0.02(+0.36%)
Dec 22, 2020 5.939 5.948 5.896 5.939 393,501 -0.01(-0.24%)
Dec 21, 2020 5.918 5.968 5.868 5.953 762,818 +0.01(+0.24%)
Dec 18, 2020 5.982 5.982 5.889 5.939 635,766 -0.03(-0.48%)
Dec 17, 2020 5.960 5.982 5.946 5.968 499,985 +0.01(+0.24%)
Dec 16, 2020 5.953 5.975 5.939 5.953 620,212 +0.00(+0.00%)
Dec 15, 2020 5.932 5.968 5.911 5.953 902,392 +0.05(+0.84%)
Dec 14, 2020 5.925 5.939 5.896 5.904 836,336 +0.03(+0.48%)
Dec 11, 2020 5.889 5.896 5.847 5.875 666,064 -0.01(-0.24%)
Dec 10, 2020 5.910 5.932 5.875 5.889 568,722 -0.04(-0.72%)
Dec 09, 2020 5.953 5.974 5.910 5.932 1,286,677 -0.02(-0.36%)
Dec 08, 2020 5.939 5.953 5.903 5.953 1,353,379 +0.01(+0.24%)
Dec 07, 2020 5.953 5.967 5.903 5.939 825,690 -0.05(-0.83%)
Dec 04, 2020 5.882 5.988 5.882 5.988 704,820 +0.12(+2.05%)
Dec 03, 2020 5.889 5.928 5.861 5.868 1,166,918 -0.03(-0.48%)
Dec 02, 2020 5.868 5.925 5.847 5.896 589,299 +0.02(+0.36%)
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.