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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.769 4.772 4.736 4.764 872,886 +0.02(+0.35%)
May 30, 2017 4.725 4.769 4.725 4.747 669,722 +0.03(+0.58%)
May 26, 2017 4.764 4.780 4.720 4.720 1,094,005 -0.05(-1.03%)
May 25, 2017 4.769 4.802 4.769 4.769 835,412 -0.01(-0.23%)
May 24, 2017 4.753 4.780 4.748 4.780 637,790 +0.04(+0.81%)
May 23, 2017 4.731 4.758 4.725 4.742 869,368 +0.02(+0.35%)
May 22, 2017 4.714 4.731 4.709 4.725 714,782 +0.02(+0.46%)
May 19, 2017 4.676 4.714 4.676 4.704 765,154 +0.04(+0.82%)
May 18, 2017 4.638 4.671 4.627 4.665 846,975 +0.02(+0.47%)
May 17, 2017 4.693 4.704 4.643 4.643 933,034 -0.07(-1.51%)
May 16, 2017 4.731 4.736 4.714 4.714 1,024,392 -0.01(-0.12%)
May 15, 2017 4.720 4.736 4.709 4.720 630,779 +0.01(+0.23%)
May 12, 2017 4.720 4.725 4.693 4.709 1,026,762 -0.01(-0.12%)
May 11, 2017 4.704 4.731 4.704 4.714 613,469 +0.00(+0.08%)
May 10, 2017 4.727 4.738 4.711 4.711 1,104,029 -0.03(-0.57%)
May 09, 2017 4.743 4.749 4.727 4.738 712,638 +0.00(+0.00%)
May 08, 2017 4.743 4.749 4.727 4.738 872,075 +0.00(+0.00%)
May 05, 2017 4.716 4.743 4.716 4.738 579,381 +0.03(+0.58%)
May 04, 2017 4.738 4.743 4.711 4.711 739,065 -0.02(-0.34%)
May 03, 2017 4.733 4.738 4.727 4.727 555,198 +0.00(+0.00%)
May 02, 2017 4.738 4.749 4.722 4.727 815,620 -0.02(-0.46%)
May 01, 2017 4.749 4.749 4.727 4.749 1,190,582 +0.02(+0.46%)
Apr 28, 2017 4.722 4.738 4.716 4.727 1,048,993 +0.02(+0.35%)
Apr 27, 2017 4.673 4.716 4.673 4.711 943,055 +0.04(+0.81%)
Apr 26, 2017 4.667 4.695 4.667 4.673 725,401 -0.01(-0.12%)
Apr 25, 2017 4.662 4.689 4.651 4.678 825,913 +0.02(+0.47%)
Apr 24, 2017 4.657 4.673 4.646 4.657 812,368 +0.03(+0.59%)
Apr 21, 2017 4.624 4.629 4.608 4.629 731,064 +0.01(+0.24%)
Apr 20, 2017 4.591 4.624 4.580 4.618 737,460 +0.04(+0.83%)
Apr 19, 2017 4.586 4.602 4.575 4.580 635,240 +0.01(+0.24%)
Apr 18, 2017 4.570 4.591 4.564 4.570 838,347 +0.00(+0.00%)
Apr 17, 2017 4.580 4.591 4.564 4.570 1,120,579 -0.02(-0.36%)
Apr 13, 2017 4.597 4.618 4.586 4.586 634,073 -0.02(-0.35%)
Apr 12, 2017 4.586 4.618 4.586 4.602 765,540 +0.01(+0.12%)
Apr 11, 2017 4.591 4.608 4.580 4.597 594,513 +0.01(+0.20%)
Apr 10, 2017 4.593 4.615 4.588 4.588 840,597 +0.00(+0.00%)
Apr 07, 2017 4.582 4.604 4.582 4.588 871,654 +0.01(+0.24%)
Apr 06, 2017 4.588 4.609 4.577 4.577 752,182 -0.01(-0.24%)
Apr 05, 2017 4.609 4.631 4.588 4.588 749,500 +0.00(+0.00%)
Apr 04, 2017 4.555 4.593 4.544 4.588 1,207,971 +0.00(+0.00%)
Apr 03, 2017 4.625 4.625 4.588 4.588 878,076 -0.03(-0.70%)
Mar 31, 2017 4.615 4.636 4.604 4.620 1,107,991 +0.02(+0.47%)
Mar 30, 2017 4.593 4.609 4.582 4.598 813,549 +0.00(+0.00%)
Mar 29, 2017 4.577 4.601 4.571 4.598 634,240 +0.01(+0.24%)
Mar 28, 2017 4.512 4.588 4.507 4.588 1,018,482 +0.08(+1.80%)
Mar 27, 2017 4.534 4.538 4.501 4.507 1,452,068 -0.05(-1.18%)
Mar 24, 2017 4.555 4.570 4.539 4.561 888,819 +0.01(+0.24%)
Mar 23, 2017 4.517 4.577 4.508 4.550 1,613,001 +0.02(+0.48%)
Mar 22, 2017 4.512 4.539 4.496 4.528 1,136,548 -0.01(-0.12%)
Mar 21, 2017 4.581 4.593 4.523 4.534 977,375 -0.04(-0.83%)
Mar 20, 2017 4.571 4.588 4.571 4.571 538,302 +0.00(+0.00%)
Mar 17, 2017 4.571 4.598 4.554 4.571 1,181,687 +0.02(+0.36%)
Mar 16, 2017 4.544 4.571 4.539 4.555 933,781 +0.01(+0.24%)
Mar 15, 2017 4.517 4.544 4.501 4.544 743,723 +0.04(+0.84%)
Mar 14, 2017 4.523 4.533 4.490 4.507 643,190 -0.04(-0.83%)
Mar 13, 2017 4.555 4.555 4.528 4.544 606,429 -0.00(-0.04%)
Mar 10, 2017 4.514 4.546 4.509 4.546 710,525 +0.05(+1.08%)
Mar 09, 2017 4.482 4.509 4.466 4.498 933,624 +0.01(+0.12%)
Mar 08, 2017 4.541 4.552 4.492 4.492 857,525 -0.04(-0.95%)
Mar 07, 2017 4.535 4.554 4.525 4.535 500,358 -0.01(-0.24%)
Mar 06, 2017 4.557 4.562 4.535 4.546 660,599 -0.02(-0.35%)
Mar 03, 2017 4.552 4.562 4.541 4.562 568,563 +0.01(+0.24%)
Mar 02, 2017 4.595 4.621 4.552 4.552 721,542 -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.