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 )

8.180 +0.040 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2020 4.496 4.557 4.392 4.402 1,682,236 -0.03(-0.61%)
Mar 30, 2020 4.436 4.476 4.254 4.429 1,666,743 +0.03(+0.61%)
Mar 27, 2020 4.233 4.449 4.200 4.402 1,870,437 +0.03(+0.77%)
Mar 26, 2020 4.132 4.409 4.112 4.368 2,089,483 +0.32(+8.00%)
Mar 25, 2020 3.789 4.213 3.789 4.045 2,015,517 +0.28(+7.33%)
Mar 24, 2020 3.640 3.869 3.627 3.768 2,509,996 +0.32(+9.18%)
Mar 23, 2020 3.559 3.640 3.330 3.451 2,961,144 -0.26(-6.91%)
Mar 20, 2020 3.829 3.984 3.607 3.708 2,713,906 -0.07(-1.79%)
Mar 19, 2020 3.323 3.816 3.135 3.775 2,961,147 +0.37(+10.89%)
Mar 18, 2020 3.789 3.876 3.209 3.404 2,604,900 -0.65(-15.97%)
Mar 17, 2020 3.991 4.099 3.789 4.051 3,061,520 +0.03(+0.84%)
Mar 16, 2020 3.849 4.099 3.789 4.018 2,464,618 -0.32(-7.45%)
Mar 13, 2020 4.247 4.395 4.130 4.341 3,390,343 +0.22(+5.40%)
Mar 12, 2020 4.507 4.574 4.112 4.119 2,529,584 -0.72(-14.92%)
Mar 11, 2020 5.129 5.175 4.788 4.841 1,786,339 -0.39(-7.42%)
Mar 10, 2020 5.322 5.336 5.048 5.229 1,493,343 +0.02(+0.39%)
Mar 09, 2020 5.302 5.322 5.182 5.209 1,225,744 -0.37(-6.71%)
Mar 06, 2020 5.550 5.597 5.499 5.583 870,113 -0.11(-2.00%)
Mar 05, 2020 5.750 5.790 5.653 5.697 769,338 -0.17(-2.96%)
Mar 04, 2020 5.750 5.891 5.704 5.871 832,637 +0.20(+3.54%)
Mar 03, 2020 5.764 5.857 5.617 5.670 969,958 -0.09(-1.51%)
Mar 02, 2020 5.516 5.757 5.490 5.757 1,559,507 +0.24(+4.36%)
Feb 28, 2020 5.543 5.550 5.269 5.516 2,840,954 -0.14(-2.48%)
Feb 27, 2020 5.851 5.851 5.650 5.657 2,430,671 -0.27(-4.62%)
Feb 26, 2020 5.951 6.038 5.921 5.931 871,604 -0.01(-0.11%)
Feb 25, 2020 6.192 6.205 5.920 5.938 1,442,995 -0.24(-3.90%)
Feb 24, 2020 6.165 6.233 6.118 6.178 1,445,079 -0.13(-2.01%)
Feb 21, 2020 6.339 6.339 6.265 6.305 1,231,738 -0.04(-0.63%)
Feb 20, 2020 6.372 6.392 6.325 6.345 741,416 -0.03(-0.42%)
Feb 19, 2020 6.406 6.406 6.366 6.372 481,505 -0.01(-0.21%)
Feb 18, 2020 6.419 6.419 6.366 6.386 424,870 -0.04(-0.62%)
Feb 14, 2020 6.392 6.426 6.376 6.426 491,588 +0.03(+0.52%)
Feb 13, 2020 6.406 6.444 6.385 6.392 921,358 -0.04(-0.62%)
Feb 12, 2020 6.439 6.459 6.406 6.432 697,357 +0.02(+0.31%)
Feb 11, 2020 6.399 6.419 6.386 6.412 505,580 +0.03(+0.52%)
Feb 10, 2020 6.386 6.419 6.379 6.379 1,044,449 -0.02(-0.31%)
Feb 07, 2020 6.373 6.399 6.359 6.399 631,246 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.373 6.379 469,688 +0.01(+0.10%)
Feb 05, 2020 6.359 6.373 6.326 6.373 684,356 +0.08(+1.27%)
Feb 04, 2020 6.286 6.319 6.273 6.293 634,191 +0.07(+1.07%)
Feb 03, 2020 6.286 6.326 6.213 6.226 999,569 -0.03(-0.43%)
Jan 31, 2020 6.339 6.346 6.253 6.253 1,152,600 -0.07(-1.05%)
Jan 30, 2020 6.319 6.333 6.293 6.319 460,150 -0.01(-0.11%)
Jan 29, 2020 6.346 6.379 6.326 6.326 508,644 +0.01(+0.21%)
Jan 28, 2020 6.279 6.326 6.266 6.313 531,743 +0.05(+0.74%)
Jan 27, 2020 6.266 6.313 6.253 6.266 1,134,896 -0.09(-1.46%)
Jan 24, 2020 6.459 6.486 6.333 6.359 1,460,181 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.439 6.439 947,345 -0.06(-0.92%)
Jan 22, 2020 6.506 6.519 6.486 6.499 495,985 +0.01(+0.21%)
Jan 21, 2020 6.452 6.499 6.446 6.486 983,031 +0.04(+0.62%)
Jan 17, 2020 6.459 6.472 6.439 6.446 490,685 +0.00(+0.00%)
Jan 16, 2020 6.446 6.466 6.432 6.446 666,857 +0.02(+0.31%)
Jan 15, 2020 6.406 6.452 6.399 6.426 632,494 +0.03(+0.42%)
Jan 14, 2020 6.446 6.446 6.386 6.399 1,490,834 -0.03(-0.52%)
Jan 13, 2020 6.459 6.472 6.426 6.432 766,552 +0.01(+0.10%)
Jan 10, 2020 6.472 6.479 6.426 6.426 976,926 -0.02(-0.31%)
Jan 09, 2020 6.406 6.465 6.399 6.446 683,765 +0.09(+1.35%)
Jan 08, 2020 6.379 6.426 6.360 6.360 956,937 +0.00(+0.00%)
Jan 07, 2020 6.459 6.465 6.360 6.360 1,522,342 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.446 6.459 1,276,048 -0.05(-0.71%)
Jan 03, 2020 6.532 6.558 6.492 6.505 1,291,083 -0.05(-0.81%)
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.