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 29, 2020 5.054 5.054 4.959 5.013 1,071,704 -0.01(-0.14%)
May 28, 2020 5.061 5.075 5.007 5.020 1,013,186 -0.01(-0.14%)
May 27, 2020 5.027 5.028 4.945 5.027 983,403 +0.11(+2.23%)
May 26, 2020 4.904 4.969 4.904 4.918 1,117,237 +0.07(+1.41%)
May 22, 2020 4.856 4.863 4.822 4.849 995,968 -0.01(-0.14%)
May 21, 2020 4.822 4.877 4.822 4.856 669,382 +0.01(+0.14%)
May 20, 2020 4.856 4.883 4.832 4.849 725,823 +0.05(+1.14%)
May 19, 2020 4.767 4.842 4.747 4.795 759,525 +0.01(+0.14%)
May 18, 2020 4.733 4.808 4.733 4.788 916,919 +0.15(+3.24%)
May 15, 2020 4.637 4.685 4.603 4.637 537,752 -0.02(-0.44%)
May 14, 2020 4.555 4.665 4.482 4.658 1,026,014 +0.03(+0.74%)
May 13, 2020 4.759 4.767 4.590 4.624 1,476,577 -0.14(-2.85%)
May 12, 2020 4.854 4.875 4.753 4.759 1,536,321 -0.10(-1.96%)
May 11, 2020 4.834 4.861 4.803 4.854 958,880 +0.00(+0.00%)
May 08, 2020 4.800 4.861 4.800 4.854 751,912 +0.09(+1.85%)
May 07, 2020 4.773 4.793 4.719 4.766 833,414 +0.03(+0.57%)
May 06, 2020 4.834 4.841 4.719 4.739 918,171 -0.07(-1.41%)
May 05, 2020 4.793 4.854 4.787 4.807 508,733 +0.05(+1.00%)
May 04, 2020 4.732 4.773 4.678 4.759 777,696 -0.03(-0.71%)
May 01, 2020 4.834 4.854 4.763 4.793 1,000,978 -0.12(-2.35%)
Apr 30, 2020 4.970 4.970 4.875 4.909 1,201,186 -0.03(-0.69%)
Apr 29, 2020 4.888 4.970 4.861 4.943 922,656 +0.15(+3.12%)
Apr 28, 2020 4.793 4.902 4.787 4.793 1,162,328 +0.03(+0.71%)
Apr 27, 2020 4.739 4.834 4.725 4.759 1,623,021 +0.03(+0.72%)
Apr 24, 2020 4.664 4.739 4.657 4.725 1,512,072 +0.12(+2.50%)
Apr 23, 2020 4.691 4.705 4.596 4.610 1,071,022 -0.03(-0.59%)
Apr 22, 2020 4.637 4.691 4.610 4.637 1,120,732 +0.03(+0.74%)
Apr 21, 2020 4.624 4.633 4.542 4.603 719,408 -0.08(-1.74%)
Apr 20, 2020 4.685 4.766 4.657 4.685 895,546 -0.04(-0.86%)
Apr 17, 2020 4.787 4.787 4.671 4.725 997,885 +0.09(+1.90%)
Apr 16, 2020 4.698 4.712 4.603 4.637 895,247 -0.07(-1.44%)
Apr 15, 2020 4.705 4.732 4.651 4.705 832,906 -0.11(-2.26%)
Apr 14, 2020 4.827 4.875 4.753 4.814 1,087,126 +0.06(+1.29%)
Apr 13, 2020 4.739 4.753 4.628 4.753 1,567,328 -0.03(-0.56%)
Apr 09, 2020 4.854 4.988 4.726 4.780 1,369,043 +0.05(+1.14%)
Apr 08, 2020 4.577 4.766 4.537 4.726 1,232,255 +0.18(+4.01%)
Apr 07, 2020 4.638 4.759 4.537 4.544 1,462,091 +0.14(+3.22%)
Apr 06, 2020 4.207 4.415 4.196 4.402 1,899,615 +0.26(+6.18%)
Apr 03, 2020 4.227 4.240 4.051 4.146 1,226,783 -0.07(-1.60%)
Apr 02, 2020 4.132 4.260 4.078 4.213 1,171,616 +0.07(+1.63%)
Apr 01, 2020 4.193 4.298 4.119 4.146 1,885,388 -0.26(-5.82%)
Mar 31, 2020 4.496 4.557 4.392 4.402 1,682,236 -0.03(-0.61%)
Mar 30, 2020 4.436 4.476 4.254 4.429 1,666,743 +0.03(+0.61%)
Mar 27, 2020 4.233 4.449 4.200 4.402 1,870,437 +0.03(+0.77%)
Mar 26, 2020 4.132 4.409 4.112 4.368 2,089,483 +0.32(+8.00%)
Mar 25, 2020 3.789 4.213 3.789 4.045 2,015,517 +0.28(+7.33%)
Mar 24, 2020 3.640 3.869 3.627 3.768 2,509,996 +0.32(+9.18%)
Mar 23, 2020 3.559 3.640 3.330 3.451 2,961,144 -0.26(-6.91%)
Mar 20, 2020 3.829 3.984 3.607 3.708 2,713,906 -0.07(-1.79%)
Mar 19, 2020 3.323 3.816 3.135 3.775 2,961,147 +0.37(+10.89%)
Mar 18, 2020 3.789 3.876 3.209 3.404 2,604,900 -0.65(-15.97%)
Mar 17, 2020 3.991 4.099 3.789 4.051 3,061,520 +0.03(+0.84%)
Mar 16, 2020 3.849 4.099 3.789 4.018 2,464,618 -0.32(-7.45%)
Mar 13, 2020 4.247 4.395 4.130 4.341 3,390,343 +0.22(+5.40%)
Mar 12, 2020 4.507 4.574 4.112 4.119 2,529,584 -0.72(-14.92%)
Mar 11, 2020 5.129 5.175 4.788 4.841 1,786,339 -0.39(-7.42%)
Mar 10, 2020 5.322 5.336 5.048 5.229 1,493,343 +0.02(+0.39%)
Mar 09, 2020 5.302 5.322 5.182 5.209 1,225,744 -0.37(-6.71%)
Mar 06, 2020 5.550 5.597 5.499 5.583 870,113 -0.11(-2.00%)
Mar 05, 2020 5.750 5.790 5.653 5.697 769,338 -0.17(-2.96%)
Mar 04, 2020 5.750 5.891 5.704 5.871 832,637 +0.20(+3.54%)
Mar 03, 2020 5.764 5.857 5.617 5.670 969,958 -0.09(-1.51%)
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.