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 )

8.303 -0.017 (-0.20%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 22, 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 6.383 6.390 6.267 6.325 789,929 -0.03(-0.46%)
Feb 25, 2021 6.397 6.426 6.318 6.354 1,030,242 -0.03(-0.45%)
Feb 24, 2021 6.303 6.419 6.303 6.383 1,252,362 +0.05(+0.80%)
Feb 23, 2021 6.347 6.361 6.296 6.332 1,557,482 -0.04(-0.68%)
Feb 22, 2021 6.318 6.389 6.318 6.376 754,917 +0.04(+0.57%)
Feb 19, 2021 6.361 6.376 6.332 6.339 581,232 +0.01(+0.11%)
Feb 18, 2021 6.310 6.354 6.281 6.332 916,495 +0.01(+0.11%)
Feb 17, 2021 6.296 6.332 6.281 6.325 737,030 -0.01(-0.11%)
Feb 16, 2021 6.281 6.332 6.281 6.332 889,924 +0.06(+0.92%)
Feb 12, 2021 6.281 6.297 6.260 6.274 673,710 -0.01(-0.12%)
Feb 11, 2021 6.289 6.296 6.238 6.281 701,823 +0.01(+0.11%)
Feb 10, 2021 6.245 6.289 6.238 6.274 1,013,994 +0.03(+0.46%)
Feb 09, 2021 6.224 6.267 6.209 6.245 1,168,156 -0.01(-0.12%)
Feb 08, 2021 6.260 6.267 6.202 6.253 800,157 +0.03(+0.46%)
Feb 05, 2021 6.224 6.245 6.202 6.224 603,742 +0.03(+0.47%)
Feb 04, 2021 6.130 6.202 6.130 6.195 634,919 +0.07(+1.18%)
Feb 03, 2021 6.094 6.123 6.065 6.123 559,130 +0.04(+0.71%)
Feb 02, 2021 6.036 6.094 6.033 6.080 669,104 +0.08(+1.32%)
Feb 01, 2021 6.000 6.015 5.943 6.000 847,012 +0.03(+0.48%)
Jan 29, 2021 6.029 6.044 5.914 5.972 1,012,299 -0.04(-0.72%)
Jan 28, 2021 5.964 6.058 5.957 6.015 1,154,719 +0.03(+0.48%)
Jan 27, 2021 6.094 6.123 5.957 5.986 943,227 -0.15(-2.46%)
Jan 26, 2021 6.173 6.173 6.123 6.137 818,887 -0.02(-0.35%)
Jan 25, 2021 6.166 6.195 6.072 6.159 757,686 +0.00(+0.00%)
Jan 22, 2021 6.195 6.195 6.137 6.159 913,873 -0.06(-0.93%)
Jan 21, 2021 6.238 6.281 6.173 6.217 667,304 +0.01(+0.12%)
Jan 20, 2021 6.224 6.231 6.209 6.209 979,727 +0.01(+0.12%)
Jan 19, 2021 6.231 6.256 6.188 6.202 793,383 +0.01(+0.12%)
Jan 15, 2021 6.209 6.209 6.153 6.195 551,683 -0.04(-0.58%)
Jan 14, 2021 6.238 6.253 6.209 6.231 1,499,468 -0.00(-0.00%)
Jan 13, 2021 6.260 6.277 6.217 6.231 1,139,726 -0.03(-0.46%)
Jan 12, 2021 6.245 6.281 6.224 6.260 638,223 +0.03(+0.46%)
Jan 11, 2021 6.195 6.238 6.166 6.231 825,552 +0.02(+0.35%)
Jan 08, 2021 6.224 6.224 6.145 6.209 673,414 +0.02(+0.35%)
Jan 07, 2021 6.188 6.238 6.181 6.188 1,168,919 +0.04(+0.70%)
Jan 06, 2021 6.052 6.195 6.045 6.145 1,347,140 +0.09(+1.42%)
Jan 05, 2021 6.002 6.066 5.966 6.059 705,294 +0.02(+0.36%)
Jan 04, 2021 6.066 6.073 5.952 6.038 1,093,052 -0.03(-0.47%)
Dec 31, 2020 6.066 6.066 6.066 531,401 +0.06(+0.95%)
Dec 30, 2020 5.966 6.016 5.966 6.009 531,401 +0.03(+0.48%)
Dec 29, 2020 5.987 6.009 5.973 5.980 641,903 -0.01(-0.12%)
Dec 28, 2020 6.009 6.030 5.973 5.987 636,133 +0.01(+0.12%)
Dec 24, 2020 6.016 6.023 5.944 5.980 474,168 -0.02(-0.36%)
Dec 23, 2020 5.973 6.023 5.959 6.002 971,794 +0.02(+0.36%)
Dec 22, 2020 5.980 5.989 5.937 5.980 390,791 -0.01(-0.24%)
Dec 21, 2020 5.959 6.009 5.909 5.995 757,564 +0.01(+0.24%)
Dec 18, 2020 6.023 6.023 5.930 5.980 631,387 -0.03(-0.48%)
Dec 17, 2020 6.002 6.023 5.987 6.009 496,542 +0.01(+0.24%)
Dec 16, 2020 5.995 6.016 5.980 5.995 615,940 +0.00(+0.00%)
Dec 15, 2020 5.973 6.009 5.952 5.995 896,177 +0.05(+0.84%)
Dec 14, 2020 5.966 5.980 5.937 5.944 830,576 +0.03(+0.48%)
Dec 11, 2020 5.930 5.937 5.887 5.916 661,477 -0.01(-0.24%)
Dec 10, 2020 5.951 5.973 5.916 5.930 564,805 -0.04(-0.72%)
Dec 09, 2020 5.994 6.015 5.951 5.973 1,277,815 -0.02(-0.36%)
Dec 08, 2020 5.980 5.994 5.944 5.994 1,344,058 +0.01(+0.24%)
Dec 07, 2020 5.994 6.008 5.944 5.980 820,004 -0.05(-0.83%)
Dec 04, 2020 5.923 6.030 5.923 6.030 699,966 +0.12(+2.05%)
Dec 03, 2020 5.930 5.969 5.902 5.909 1,158,881 -0.03(-0.48%)
Dec 02, 2020 5.909 5.966 5.887 5.937 585,240 +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.