Indicators

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.054	5.054	4.958	5.013	1,071,826	-0.01(-0.14%)
May 28, 2020	5.061	5.074	5.006	5.020	1,013,301	-0.01(-0.14%)
May 27, 2020	5.027	5.027	4.944	5.027	983,515	+0.11(+2.23%)
May 26, 2020	4.903	4.968	4.903	4.917	1,117,365	+0.07(+1.41%)
May 22, 2020	4.856	4.862	4.821	4.849	996,082	-0.01(-0.14%)
May 21, 2020	4.821	4.876	4.821	4.856	669,458	+0.01(+0.14%)
May 20, 2020	4.856	4.883	4.832	4.849	725,906	+0.05(+1.14%)
May 19, 2020	4.767	4.842	4.746	4.794	759,612	+0.01(+0.14%)
May 18, 2020	4.732	4.808	4.732	4.787	917,024	+0.15(+3.24%)
May 15, 2020	4.637	4.685	4.603	4.637	537,814	-0.02(-0.44%)
May 14, 2020	4.555	4.664	4.482	4.657	1,026,131	+0.03(+0.74%)
May 13, 2020	4.759	4.766	4.589	4.623	1,476,746	-0.14(-2.85%)
May 12, 2020	4.854	4.874	4.752	4.759	1,536,496	-0.10(-1.96%)
May 11, 2020	4.833	4.861	4.803	4.854	958,989	+0.00(+0.00%)
May 08, 2020	4.800	4.861	4.800	4.854	751,998	+0.09(+1.85%)
May 07, 2020	4.772	4.792	4.718	4.766	833,510	+0.03(+0.57%)
May 06, 2020	4.833	4.840	4.718	4.738	918,275	-0.07(-1.41%)
May 05, 2020	4.793	4.854	4.786	4.806	508,791	+0.05(+1.00%)
May 04, 2020	4.732	4.772	4.677	4.759	777,785	-0.03(-0.71%)

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.