Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.442 5.468 5.430 5.465 662,458 +0.04(+0.75%)
Jul 30, 2018 5.430 5.436 5.407 5.424 545,140 +0.01(+0.22%)
Jul 27, 2018 5.407 5.427 5.395 5.412 471,333 +0.01(+0.22%)
Jul 26, 2018 5.401 5.412 5.377 5.401 1,233,128 -0.01(-0.22%)
Jul 25, 2018 5.424 5.424 5.383 5.412 718,057 -0.01(-0.22%)
Jul 24, 2018 5.424 5.442 5.407 5.424 576,313 +0.02(+0.43%)
Jul 23, 2018 5.389 5.401 5.372 5.401 543,288 +0.01(+0.22%)
Jul 20, 2018 5.366 5.395 5.360 5.389 430,647 +0.02(+0.33%)
Jul 19, 2018 5.360 5.383 5.360 5.372 646,517 +0.01(+0.22%)
Jul 18, 2018 5.372 5.383 5.354 5.360 551,355 -0.02(-0.33%)
Jul 17, 2018 5.325 5.377 5.325 5.377 466,857 +0.05(+0.99%)
Jul 16, 2018 5.325 5.337 5.313 5.325 350,258 -0.01(-0.11%)
Jul 13, 2018 5.319 5.337 5.319 5.331 433,424 +0.01(+0.18%)
Jul 12, 2018 5.292 5.327 5.286 5.321 1,352,461 +0.03(+0.66%)
Jul 11, 2018 5.269 5.298 5.269 5.286 504,833 +0.01(+0.11%)
Jul 10, 2018 5.275 5.292 5.259 5.280 845,560 +0.02(+0.44%)
Jul 09, 2018 5.280 5.280 5.257 5.257 1,479,540 +0.00(+0.00%)
Jul 06, 2018 5.263 5.280 5.257 5.257 832,431 -0.01(-0.11%)
Jul 05, 2018 5.304 5.333 5.263 5.263 785,806 -0.04(-0.77%)
Jul 03, 2018 5.304 5.304 5.304 0 +0.00(+0.00%)
Jul 02, 2018 5.269 5.309 5.263 5.304 440,497 -0.02(-0.44%)
Jun 29, 2018 5.344 5.315 5.327 833,686 +0.03(+0.66%)
Jun 28, 2018 5.234 5.303 5.228 5.292 1,145,500 +0.06(+1.11%)
Jun 27, 2018 5.263 5.304 5.234 5.234 530,109 -0.02(-0.44%)
Jun 26, 2018 5.251 5.286 5.246 5.257 403,295 +0.01(+0.11%)
Jun 25, 2018 5.298 5.298 5.240 5.251 717,229 -0.04(-0.77%)
Jun 22, 2018 5.275 5.327 5.275 5.292 549,164 +0.03(+0.55%)
Jun 21, 2018 5.304 5.309 5.257 5.263 542,696 -0.05(-0.98%)
Jun 20, 2018 5.315 5.327 5.298 5.315 320,499 +0.02(+0.44%)
Jun 19, 2018 5.275 5.297 5.263 5.292 562,174 +0.00(+0.00%)
Jun 18, 2018 5.315 5.327 5.286 5.292 682,564 -0.06(-1.08%)
Jun 15, 2018 5.350 5.315 5.350 538,733 +0.00(+0.00%)
Jun 14, 2018 5.385 5.391 5.344 5.350 504,807 -0.02(-0.36%)
Jun 13, 2018 5.375 5.392 5.364 5.369 742,568 +0.01(+0.11%)
Jun 12, 2018 5.369 5.381 5.358 5.364 702,926 +0.00(+0.00%)
Jun 11, 2018 5.346 5.369 5.341 5.364 708,888 +0.02(+0.43%)
Jun 08, 2018 5.329 5.341 5.323 5.341 462,116 +0.00(+0.00%)
Jun 07, 2018 5.335 5.349 5.323 5.341 636,066 +0.01(+0.22%)
Jun 06, 2018 5.329 5.329 600,187 +0.03(+0.54%)
Jun 05, 2018 5.294 5.300 5.271 5.300 476,216 +0.02(+0.33%)
Jun 04, 2018 5.312 5.312 5.277 5.283 470,298 -0.01(-0.22%)
Jun 01, 2018 5.312 5.317 5.271 5.294 964,332 +0.01(+0.11%)
May 31, 2018 5.283 5.300 5.271 5.289 800,731 +0.01(+0.11%)
May 30, 2018 5.271 5.323 5.260 5.283 1,185,647 +0.03(+0.66%)
May 29, 2018 5.283 5.288 5.225 5.248 646,557 -0.05(-0.87%)
May 25, 2018 5.294 5.294 5.294 0 -0.02(-0.33%)
May 24, 2018 5.317 5.329 5.300 5.312 570,827 -0.01(-0.11%)
May 23, 2018 5.323 5.346 5.312 5.317 635,824 -0.02(-0.32%)
May 22, 2018 5.335 5.350 5.329 5.335 602,432 +0.02(+0.43%)
May 21, 2018 5.283 5.317 5.283 5.312 715,743 +0.06(+1.21%)
May 18, 2018 5.277 5.289 5.242 5.248 1,291,251 -0.03(-0.55%)
May 17, 2018 5.335 5.343 5.265 5.277 880,822 -0.06(-1.08%)
May 16, 2018 5.323 5.341 5.323 5.335 481,749 +0.01(+0.22%)
May 15, 2018 5.289 5.323 5.277 5.323 1,474,606 +0.01(+0.11%)
May 14, 2018 5.271 5.332 5.271 5.317 825,884 +0.07(+1.40%)
May 11, 2018 5.273 5.296 5.227 5.244 980,547 -0.01(-0.22%)
May 10, 2018 5.198 5.267 5.198 5.256 911,942 +0.06(+1.22%)
May 09, 2018 5.164 5.198 5.152 5.193 642,131 +0.03(+0.67%)
May 08, 2018 5.158 5.170 5.125 5.158 709,674 +0.01(+0.22%)
May 07, 2018 5.152 5.164 5.135 5.147 1,002,779 +0.00(+0.00%)
May 04, 2018 5.083 5.158 5.049 5.147 1,811,996 +0.07(+1.47%)
May 03, 2018 5.066 5.072 4.997 5.072 715,137 +0.01(+0.11%)
May 02, 2018 5.101 5.112 5.066 5.066 590,346 -0.05(-1.01%)
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.