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 )

8.160 +0.056 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2020 4.935 4.935 4.841 4.874 1,209,654 -0.03(-0.69%)
Apr 29, 2020 4.854 4.935 4.827 4.908 929,160 +0.15(+3.12%)
Apr 28, 2020 4.760 4.868 4.753 4.760 1,170,522 +0.03(+0.71%)
Apr 27, 2020 4.706 4.800 4.692 4.726 1,634,463 +0.03(+0.72%)
Apr 24, 2020 4.632 4.706 4.625 4.692 1,522,732 +0.11(+2.50%)
Apr 23, 2020 4.659 4.672 4.564 4.578 1,078,572 -0.03(-0.59%)
Apr 22, 2020 4.605 4.659 4.578 4.605 1,128,633 +0.03(+0.74%)
Apr 21, 2020 4.591 4.601 4.510 4.571 724,480 -0.08(-1.74%)
Apr 20, 2020 4.652 4.733 4.625 4.652 901,859 -0.04(-0.86%)
Apr 17, 2020 4.753 4.753 4.638 4.692 1,004,920 +0.09(+1.90%)
Apr 16, 2020 4.665 4.679 4.571 4.605 901,558 -0.07(-1.44%)
Apr 15, 2020 4.672 4.699 4.618 4.672 838,778 -0.11(-2.26%)
Apr 14, 2020 4.793 4.841 4.719 4.780 1,094,791 +0.06(+1.29%)
Apr 13, 2020 4.706 4.719 4.595 4.719 1,578,377 -0.03(-0.56%)
Apr 09, 2020 4.820 4.954 4.693 4.746 1,378,694 +0.05(+1.14%)
Apr 08, 2020 4.545 4.733 4.505 4.692 1,240,943 +0.18(+4.01%)
Apr 07, 2020 4.605 4.726 4.505 4.512 1,472,399 +0.14(+3.22%)
Apr 06, 2020 4.177 4.385 4.167 4.371 1,913,008 +0.25(+6.18%)
Apr 03, 2020 4.197 4.211 4.023 4.117 1,235,432 -0.07(-1.60%)
Apr 02, 2020 4.103 4.231 4.050 4.184 1,179,876 +0.07(+1.63%)
Apr 01, 2020 4.164 4.268 4.090 4.117 1,898,680 -0.25(-5.82%)
Mar 31, 2020 4.465 4.525 4.361 4.371 1,694,096 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,494 +0.03(+0.61%)
Mar 27, 2020 4.204 4.418 4.170 4.371 1,883,623 +0.03(+0.77%)
Mar 26, 2020 4.103 4.378 4.083 4.338 2,104,214 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.016 2,029,727 +0.27(+7.33%)
Mar 24, 2020 3.615 3.842 3.601 3.742 2,527,691 +0.31(+9.18%)
Mar 23, 2020 3.534 3.615 3.307 3.427 2,982,020 -0.25(-6.91%)
Mar 20, 2020 3.802 3.956 3.581 3.682 2,733,039 -0.07(-1.79%)
Mar 19, 2020 3.300 3.789 3.113 3.749 2,982,023 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.186 3.380 2,623,265 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.023 3,083,104 +0.03(+0.84%)
Mar 16, 2020 3.822 4.070 3.762 3.990 2,481,994 -0.32(-7.45%)
Mar 13, 2020 4.217 4.364 4.101 4.311 3,414,245 +0.22(+5.40%)
Mar 12, 2020 4.475 4.542 4.083 4.090 2,547,417 -0.72(-14.92%)
Mar 11, 2020 5.093 5.139 4.754 4.807 1,798,932 -0.39(-7.42%)
Mar 10, 2020 5.285 5.298 5.013 5.192 1,503,871 +0.02(+0.39%)
Mar 09, 2020 5.265 5.285 5.146 5.172 1,234,385 -0.37(-6.71%)
Mar 06, 2020 5.511 5.557 5.460 5.544 876,247 -0.11(-2.00%)
Mar 05, 2020 5.710 5.750 5.614 5.657 774,762 -0.17(-2.96%)
Mar 04, 2020 5.710 5.850 5.664 5.830 838,507 +0.20(+3.54%)
Mar 03, 2020 5.723 5.816 5.577 5.630 976,795 -0.09(-1.51%)
Mar 02, 2020 5.478 5.717 5.451 5.717 1,570,501 +0.24(+4.36%)
Feb 28, 2020 5.504 5.511 5.232 5.478 2,860,982 -0.14(-2.48%)
Feb 27, 2020 5.810 5.810 5.611 5.617 2,447,807 -0.27(-4.62%)
Feb 26, 2020 5.909 5.996 5.880 5.889 877,749 -0.01(-0.11%)
Feb 25, 2020 6.148 6.162 5.878 5.896 1,453,168 -0.24(-3.90%)
Feb 24, 2020 6.122 6.189 6.075 6.135 1,455,266 -0.13(-2.01%)
Feb 21, 2020 6.294 6.294 6.221 6.261 1,240,421 -0.04(-0.63%)
Feb 20, 2020 6.328 6.348 6.281 6.301 746,643 -0.03(-0.42%)
Feb 19, 2020 6.361 6.361 6.321 6.328 484,900 -0.01(-0.21%)
Feb 18, 2020 6.374 6.374 6.321 6.341 427,865 -0.04(-0.62%)
Feb 14, 2020 6.348 6.381 6.331 6.381 495,054 +0.03(+0.52%)
Feb 13, 2020 6.361 6.399 6.341 6.348 927,853 -0.04(-0.62%)
Feb 12, 2020 6.394 6.413 6.361 6.387 702,273 +0.02(+0.31%)
Feb 11, 2020 6.354 6.374 6.341 6.368 509,145 +0.03(+0.52%)
Feb 10, 2020 6.341 6.374 6.335 6.335 1,051,813 -0.02(-0.31%)
Feb 07, 2020 6.328 6.354 6.315 6.354 635,697 +0.02(+0.31%)
Feb 06, 2020 6.348 6.348 6.328 6.335 473,000 +0.01(+0.10%)
Feb 05, 2020 6.315 6.328 6.282 6.328 689,181 +0.08(+1.27%)
Feb 04, 2020 6.242 6.275 6.229 6.249 638,662 +0.07(+1.07%)
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.