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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2017 4.833 4.855 4.828 4.833 1,011,124 +0.03(+0.57%)
Jun 29, 2017 4.855 4.860 4.784 4.806 952,507 -0.03(-0.68%)
Jun 28, 2017 4.833 4.855 4.831 4.838 820,563 +0.01(+0.23%)
Jun 27, 2017 4.822 4.833 4.811 4.828 770,919 +0.01(+0.11%)
Jun 26, 2017 4.811 4.838 4.795 4.822 925,723 +0.01(+0.23%)
Jun 23, 2017 4.767 4.817 4.762 4.811 533,645 +0.04(+0.92%)
Jun 22, 2017 4.800 4.800 4.751 4.767 1,012,905 -0.02(-0.46%)
Jun 21, 2017 4.828 4.828 4.773 4.789 713,033 -0.03(-0.68%)
Jun 20, 2017 4.833 4.844 4.806 4.822 700,093 -0.01(-0.23%)
Jun 19, 2017 4.838 4.838 4.817 4.833 528,836 +0.02(+0.34%)
Jun 16, 2017 4.795 4.828 4.784 4.817 495,605 +0.03(+0.57%)
Jun 15, 2017 4.800 4.816 4.784 4.789 652,801 -0.03(-0.57%)
Jun 14, 2017 4.828 4.833 4.806 4.817 702,668 -0.02(-0.34%)
Jun 13, 2017 4.822 4.833 4.817 4.833 614,436 +0.03(+0.53%)
Jun 12, 2017 4.791 4.818 4.780 4.807 871,857 +0.02(+0.46%)
Jun 09, 2017 4.786 4.796 4.775 4.786 613,336 +0.00(+0.00%)
Jun 08, 2017 4.786 4.791 4.753 4.786 936,870 +0.01(+0.11%)
Jun 07, 2017 4.780 4.802 4.769 4.780 804,639 -0.01(-0.11%)
Jun 06, 2017 4.775 4.791 4.764 4.786 717,079 -0.01(-0.11%)
Jun 05, 2017 4.780 4.796 4.769 4.791 422,959 +0.01(+0.23%)
Jun 02, 2017 4.758 4.802 4.756 4.780 683,072 +0.02(+0.34%)
Jun 01, 2017 4.769 4.780 4.742 4.764 956,342 +0.00(+0.00%)
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%)
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.