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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.