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 (%)
Apr 30, 2019 5.368 5.386 5.331 5.380 713,774 +0.04(+0.69%)
Apr 29, 2019 5.307 5.350 5.307 5.344 741,949 +0.05(+0.92%)
Apr 26, 2019 5.307 5.321 5.289 5.295 955,236 -0.02(-0.35%)
Apr 25, 2019 5.325 5.338 5.307 5.313 655,946 -0.02(-0.46%)
Apr 24, 2019 5.344 5.393 5.325 5.338 834,693 +0.00(+0.00%)
Apr 23, 2019 5.325 5.344 5.319 5.338 634,917 +0.02(+0.35%)
Apr 22, 2019 5.301 5.344 5.301 5.319 350,834 +0.00(+0.00%)
Apr 18, 2019 5.344 5.350 5.319 5.319 462,669 -0.01(-0.23%)
Apr 17, 2019 5.331 5.338 5.317 5.331 396,201 +0.00(+0.00%)
Apr 16, 2019 5.338 5.344 5.313 5.331 650,617 +0.00(+0.00%)
Apr 15, 2019 5.331 5.344 5.307 5.331 530,024 +0.00(+0.00%)
Apr 12, 2019 5.356 5.368 5.301 5.331 643,359 +0.00(+0.08%)
Apr 11, 2019 5.327 5.346 5.315 5.327 575,105 +0.00(+0.00%)
Apr 10, 2019 5.315 5.327 5.303 5.327 546,593 +0.02(+0.46%)
Apr 09, 2019 5.333 5.333 5.303 5.303 438,575 -0.04(-0.80%)
Apr 08, 2019 5.297 5.346 5.275 5.346 811,293 +0.05(+1.04%)
Apr 05, 2019 5.291 5.297 5.266 5.291 472,214 +0.01(+0.23%)
Apr 04, 2019 5.260 5.285 5.254 5.279 507,434 +0.01(+0.12%)
Apr 03, 2019 5.272 5.285 5.236 5.272 577,895 +0.01(+0.23%)
Apr 02, 2019 5.260 5.272 5.236 5.260 625,192 +0.01(+0.12%)
Apr 01, 2019 5.230 5.266 5.212 5.254 761,322 +0.05(+0.94%)
Mar 29, 2019 5.212 5.212 5.175 5.206 741,747 +0.02(+0.47%)
Mar 28, 2019 5.163 5.181 5.145 5.181 394,426 +0.02(+0.47%)
Mar 27, 2019 5.151 5.163 5.126 5.157 677,422 +0.01(+0.24%)
Mar 26, 2019 5.169 5.170 5.120 5.145 722,669 +0.02(+0.36%)
Mar 25, 2019 5.139 5.175 5.108 5.126 681,704 -0.03(-0.59%)
Mar 22, 2019 5.230 5.248 5.151 5.157 865,919 -0.12(-2.19%)
Mar 21, 2019 5.218 5.285 5.208 5.272 877,616 +0.04(+0.81%)
Mar 20, 2019 5.242 5.248 5.212 5.230 757,355 -0.01(-0.23%)
Mar 19, 2019 5.254 5.266 5.225 5.242 608,618 +0.00(+0.00%)
Mar 18, 2019 5.218 5.248 5.212 5.242 673,258 +0.02(+0.47%)
Mar 15, 2019 5.218 5.242 5.212 5.218 541,035 +0.01(+0.12%)
Mar 14, 2019 5.206 5.224 5.181 5.212 469,769 +0.02(+0.31%)
Mar 13, 2019 5.165 5.195 5.141 5.195 757,622 +0.03(+0.59%)
Mar 12, 2019 5.147 5.178 5.135 5.165 670,718 +0.02(+0.47%)
Mar 11, 2019 5.117 5.159 5.117 5.141 616,986 +0.06(+1.19%)
Mar 08, 2019 5.098 5.117 5.074 5.080 979,655 -0.04(-0.71%)
Mar 07, 2019 5.171 5.177 5.092 5.117 826,631 -0.06(-1.17%)
Mar 06, 2019 5.201 5.220 5.165 5.177 583,150 -0.03(-0.58%)
Mar 05, 2019 5.238 5.244 5.195 5.207 683,172 -0.02(-0.46%)
Mar 04, 2019 5.280 5.286 5.220 5.232 653,673 -0.04(-0.80%)
Mar 01, 2019 5.280 5.280 5.226 5.274 547,133 +0.02(+0.35%)
Feb 28, 2019 5.250 5.280 5.244 5.256 696,648 +0.01(+0.12%)
Feb 27, 2019 5.238 5.262 5.226 5.250 618,200 -0.01(-0.23%)
Feb 26, 2019 5.244 5.268 5.238 5.262 806,432 +0.01(+0.12%)
Feb 25, 2019 5.238 5.274 5.232 5.256 761,130 +0.05(+0.93%)
Feb 22, 2019 5.244 5.244 5.177 5.207 964,131 -0.02(-0.35%)
Feb 21, 2019 5.214 5.226 5.189 5.226 483,629 +0.01(+0.12%)
Feb 20, 2019 5.207 5.232 5.177 5.220 791,368 +0.02(+0.47%)
Feb 19, 2019 5.214 5.238 5.189 5.195 877,909 -0.01(-0.23%)
Feb 15, 2019 5.171 5.220 5.171 5.207 535,573 +0.04(+0.82%)
Feb 14, 2019 5.165 5.183 5.153 5.165 379,514 -0.01(-0.27%)
Feb 13, 2019 5.203 5.221 5.179 5.179 824,562 -0.01(-0.12%)
Feb 12, 2019 5.155 5.197 5.155 5.185 547,386 +0.05(+1.06%)
Feb 11, 2019 5.131 5.149 5.119 5.131 825,581 +0.01(+0.24%)
Feb 08, 2019 5.119 5.137 5.089 5.119 523,221 -0.02(-0.35%)
Feb 07, 2019 5.173 5.173 5.107 5.137 710,019 -0.04(-0.81%)
Feb 06, 2019 5.167 5.185 5.143 5.179 735,893 +0.01(+0.23%)
Feb 05, 2019 5.143 5.167 5.131 5.167 806,281 +0.04(+0.70%)
Feb 04, 2019 5.125 5.149 5.107 5.131 1,330,932 +0.02(+0.35%)
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.