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 )

8.085 -0.035 (-0.43%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 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 (%)
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.