Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.989 4.989 4.989 0 +0.03(+0.58%)
Mar 28, 2018 4.937 4.986 4.932 4.960 1,086,878 +0.02(+0.46%)
Mar 27, 2018 4.989 5.046 4.914 4.937 1,143,830 -0.04(-0.80%)
Mar 26, 2018 4.983 5.012 4.949 4.977 1,570,100 +0.02(+0.35%)
Mar 23, 2018 5.040 5.054 4.954 4.960 1,190,751 -0.08(-1.59%)
Mar 22, 2018 5.120 5.120 5.029 5.040 1,055,102 -0.10(-1.89%)
Mar 21, 2018 5.126 5.149 5.109 5.137 577,580 +0.00(+0.00%)
Mar 20, 2018 5.120 5.154 5.114 5.137 743,582 +0.02(+0.45%)
Mar 19, 2018 5.143 5.146 5.069 5.114 715,672 -0.03(-0.67%)
Mar 16, 2018 5.149 5.172 5.149 5.149 706,551 +0.00(+0.00%)
Mar 15, 2018 5.177 5.203 5.143 5.149 599,902 -0.02(-0.33%)
Mar 14, 2018 5.223 5.229 5.166 5.166 471,017 -0.05(-1.02%)
Mar 13, 2018 5.259 5.276 5.196 5.219 826,033 -0.02(-0.43%)
Mar 12, 2018 5.276 5.282 5.231 5.242 1,087,413 -0.03(-0.65%)
Mar 09, 2018 5.219 5.287 5.207 5.276 887,000 +0.07(+1.42%)
Mar 08, 2018 5.174 5.202 5.162 5.202 497,278 +0.04(+0.77%)
Mar 07, 2018 5.166 5.162 547,922 -0.01(-0.22%)
Mar 06, 2018 5.174 5.185 5.140 5.174 636,220 +0.01(+0.22%)
Mar 05, 2018 5.077 5.168 5.066 5.162 738,248 +0.07(+1.45%)
Mar 02, 2018 5.054 5.105 5.037 5.088 810,722 +0.01(+0.22%)
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.