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 4.988 4.988 4.988 0 +0.03(+0.58%)
Mar 28, 2018 4.937 4.985 4.931 4.960 1,087,002 +0.02(+0.46%)
Mar 27, 2018 4.988 5.045 4.914 4.937 1,143,960 -0.04(-0.80%)
Mar 26, 2018 4.982 5.011 4.948 4.977 1,570,279 +0.02(+0.35%)
Mar 23, 2018 5.040 5.053 4.954 4.960 1,190,887 -0.08(-1.59%)
Mar 22, 2018 5.120 5.120 5.028 5.040 1,055,223 -0.10(-1.89%)
Mar 21, 2018 5.125 5.148 5.108 5.137 577,646 +0.00(+0.00%)
Mar 20, 2018 5.120 5.154 5.114 5.137 743,667 +0.02(+0.45%)
Mar 19, 2018 5.142 5.145 5.068 5.114 715,754 -0.03(-0.67%)
Mar 16, 2018 5.148 5.171 5.148 5.148 706,632 +0.00(+0.00%)
Mar 15, 2018 5.177 5.202 5.142 5.148 599,971 -0.02(-0.33%)
Mar 14, 2018 5.222 5.228 5.165 5.165 471,071 -0.05(-1.02%)
Mar 13, 2018 5.258 5.275 5.196 5.219 826,127 -0.02(-0.43%)
Mar 12, 2018 5.275 5.282 5.230 5.241 1,087,537 -0.03(-0.65%)
Mar 09, 2018 5.219 5.287 5.207 5.275 887,101 +0.07(+1.42%)
Mar 08, 2018 5.173 5.202 5.162 5.202 497,334 +0.04(+0.77%)
Mar 07, 2018 5.166 5.162 547,984 -0.01(-0.22%)
Mar 06, 2018 5.173 5.184 5.139 5.173 636,292 +0.01(+0.22%)
Mar 05, 2018 5.076 5.167 5.065 5.162 738,332 +0.07(+1.45%)
Mar 02, 2018 5.054 5.105 5.037 5.088 810,814 +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.