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 UNCHANGED
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 (%)
May 31, 2017 4.736 4.739 4.704 4.731 878,940 +0.02(+0.35%)
May 30, 2017 4.693 4.736 4.693 4.715 674,366 +0.03(+0.58%)
May 26, 2017 4.731 4.747 4.687 4.687 1,101,592 -0.05(-1.03%)
May 25, 2017 4.736 4.769 4.736 4.736 841,205 -0.01(-0.23%)
May 24, 2017 4.720 4.747 4.715 4.747 642,213 +0.04(+0.81%)
May 23, 2017 4.698 4.725 4.693 4.709 875,397 +0.02(+0.35%)
May 22, 2017 4.682 4.698 4.677 4.693 719,739 +0.02(+0.46%)
May 19, 2017 4.644 4.682 4.644 4.671 770,461 +0.04(+0.82%)
May 18, 2017 4.606 4.639 4.595 4.633 852,849 +0.02(+0.47%)
May 17, 2017 4.660 4.671 4.611 4.611 939,504 -0.07(-1.51%)
May 16, 2017 4.698 4.704 4.682 4.682 1,031,496 -0.01(-0.12%)
May 15, 2017 4.687 4.704 4.677 4.687 635,153 +0.01(+0.23%)
May 12, 2017 4.687 4.693 4.660 4.677 1,033,883 -0.01(-0.12%)
May 11, 2017 4.671 4.698 4.671 4.682 617,724 +0.00(+0.08%)
May 10, 2017 4.695 4.705 4.678 4.678 1,111,686 -0.03(-0.57%)
May 09, 2017 4.711 4.716 4.695 4.705 717,580 +0.00(+0.00%)
May 08, 2017 4.711 4.716 4.695 4.705 878,123 +0.00(+0.00%)
May 05, 2017 4.684 4.711 4.684 4.705 583,399 +0.03(+0.58%)
May 04, 2017 4.705 4.711 4.678 4.678 744,190 -0.02(-0.34%)
May 03, 2017 4.700 4.705 4.695 4.695 559,048 +0.00(+0.00%)
May 02, 2017 4.705 4.716 4.689 4.695 821,276 -0.02(-0.46%)
May 01, 2017 4.716 4.716 4.695 4.716 1,198,838 +0.02(+0.46%)
Apr 28, 2017 4.689 4.705 4.684 4.695 1,056,268 +0.02(+0.35%)
Apr 27, 2017 4.641 4.684 4.641 4.678 949,596 +0.04(+0.81%)
Apr 26, 2017 4.635 4.662 4.635 4.641 730,432 -0.01(-0.12%)
Apr 25, 2017 4.630 4.657 4.619 4.646 831,641 +0.02(+0.47%)
Apr 24, 2017 4.624 4.641 4.614 4.624 818,001 +0.03(+0.59%)
Apr 21, 2017 4.592 4.597 4.576 4.597 736,134 +0.01(+0.24%)
Apr 20, 2017 4.560 4.592 4.549 4.587 742,574 +0.04(+0.83%)
Apr 19, 2017 4.554 4.570 4.543 4.549 639,645 +0.01(+0.24%)
Apr 18, 2017 4.538 4.560 4.533 4.538 844,161 +0.00(+0.00%)
Apr 17, 2017 4.549 4.560 4.533 4.538 1,128,350 -0.02(-0.36%)
Apr 13, 2017 4.565 4.587 4.554 4.554 638,471 -0.02(-0.35%)
Apr 12, 2017 4.554 4.587 4.554 4.570 770,849 +0.01(+0.12%)
Apr 11, 2017 4.560 4.576 4.549 4.565 598,636 +0.01(+0.20%)
Apr 10, 2017 4.561 4.583 4.556 4.556 846,427 +0.00(+0.00%)
Apr 07, 2017 4.551 4.572 4.551 4.556 877,699 +0.01(+0.24%)
Apr 06, 2017 4.556 4.578 4.545 4.545 757,398 -0.01(-0.24%)
Apr 05, 2017 4.578 4.599 4.556 4.556 754,698 +0.00(+0.00%)
Apr 04, 2017 4.524 4.561 4.513 4.556 1,216,348 +0.00(+0.00%)
Apr 03, 2017 4.594 4.594 4.556 4.556 884,165 -0.03(-0.70%)
Mar 31, 2017 4.583 4.604 4.572 4.588 1,115,675 +0.02(+0.47%)
Mar 30, 2017 4.561 4.578 4.551 4.567 819,191 +0.00(+0.00%)
Mar 29, 2017 4.545 4.569 4.540 4.567 638,639 +0.01(+0.24%)
Mar 28, 2017 4.481 4.556 4.476 4.556 1,025,546 +0.08(+1.80%)
Mar 27, 2017 4.502 4.507 4.470 4.476 1,462,138 -0.05(-1.18%)
Mar 24, 2017 4.524 4.538 4.508 4.529 894,983 +0.01(+0.24%)
Mar 23, 2017 4.486 4.545 4.477 4.518 1,624,188 +0.02(+0.48%)
Mar 22, 2017 4.481 4.508 4.465 4.497 1,144,430 -0.01(-0.12%)
Mar 21, 2017 4.549 4.561 4.492 4.502 984,153 -0.04(-0.83%)
Mar 20, 2017 4.540 4.556 4.540 4.540 542,035 +0.00(+0.00%)
Mar 17, 2017 4.540 4.567 4.523 4.540 1,189,882 +0.02(+0.36%)
Mar 16, 2017 4.513 4.540 4.508 4.524 940,257 +0.01(+0.24%)
Mar 15, 2017 4.486 4.513 4.470 4.513 748,881 +0.04(+0.84%)
Mar 14, 2017 4.492 4.501 4.459 4.476 647,650 -0.04(-0.83%)
Mar 13, 2017 4.524 4.524 4.497 4.513 610,635 -0.00(-0.04%)
Mar 10, 2017 4.483 4.515 4.478 4.515 715,453 +0.05(+1.08%)
Mar 09, 2017 4.451 4.478 4.435 4.467 940,099 +0.01(+0.12%)
Mar 08, 2017 4.510 4.520 4.462 4.462 863,472 -0.04(-0.95%)
Mar 07, 2017 4.504 4.523 4.494 4.504 503,828 -0.01(-0.24%)
Mar 06, 2017 4.526 4.531 4.504 4.515 665,181 -0.02(-0.35%)
Mar 03, 2017 4.520 4.531 4.510 4.531 572,506 +0.01(+0.24%)
Mar 02, 2017 4.563 4.589 4.520 4.520 726,546 -0.04(-0.94%)
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.