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 )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2020 5.158 5.158 5.041 5.109 872,338 +0.00(+0.00%)
Jul 30, 2020 5.068 5.116 5.027 5.109 673,434 +0.00(+0.00%)
Jul 29, 2020 5.061 5.109 5.056 5.109 562,170 +0.06(+1.23%)
Jul 28, 2020 5.061 5.075 5.027 5.048 605,943 -0.02(-0.41%)
Jul 27, 2020 5.075 5.082 5.048 5.068 622,694 +0.00(+0.00%)
Jul 24, 2020 5.082 5.103 5.034 5.068 952,499 -0.03(-0.54%)
Jul 23, 2020 5.144 5.158 5.082 5.096 676,845 -0.06(-1.20%)
Jul 22, 2020 5.144 5.158 5.103 5.158 785,696 +0.03(+0.67%)
Jul 21, 2020 5.116 5.178 5.116 5.123 737,775 +0.01(+0.27%)
Jul 20, 2020 5.116 5.120 5.089 5.109 643,533 +0.00(+0.00%)
Jul 17, 2020 5.096 5.123 5.092 5.109 467,464 -0.01(-0.13%)
Jul 16, 2020 5.061 5.116 5.048 5.116 566,611 +0.03(+0.54%)
Jul 15, 2020 5.082 5.109 5.054 5.089 648,600 +0.05(+0.96%)
Jul 14, 2020 4.999 5.048 4.979 5.041 665,306 +0.05(+0.97%)
Jul 13, 2020 5.020 5.054 4.965 4.992 1,029,250 -0.03(-0.54%)
Jul 10, 2020 4.965 5.027 4.951 5.020 740,467 +0.05(+0.96%)
Jul 09, 2020 5.068 5.068 4.931 4.972 832,522 -0.08(-1.49%)
Jul 08, 2020 5.047 5.047 4.992 5.047 894,865 +0.03(+0.55%)
Jul 07, 2020 5.047 5.054 5.006 5.020 668,600 -0.03(-0.68%)
Jul 06, 2020 5.047 5.072 5.027 5.054 1,101,177 +0.04(+0.82%)
Jul 02, 2020 5.047 5.081 4.992 5.013 1,066,687 -0.01(-0.14%)
Jul 01, 2020 5.013 5.040 4.986 5.020 636,902 +0.00(+0.00%)
Jun 30, 2020 4.958 5.020 4.938 5.020 1,212,184 +0.10(+2.09%)
Jun 29, 2020 4.856 4.931 4.856 4.917 582,673 +0.06(+1.27%)
Jun 26, 2020 4.924 4.946 4.842 4.856 1,037,297 -0.12(-2.34%)
Jun 25, 2020 4.924 4.972 4.886 4.972 696,808 +0.02(+0.41%)
Jun 24, 2020 5.047 5.047 4.924 4.951 607,472 -0.12(-2.29%)
Jun 23, 2020 5.068 5.102 5.061 5.068 498,782 +0.04(+0.82%)
Jun 22, 2020 5.033 5.054 4.979 5.027 528,647 +0.00(+0.00%)
Jun 19, 2020 5.095 5.122 4.992 5.027 828,931 -0.02(-0.41%)
Jun 18, 2020 5.047 5.081 5.027 5.047 339,933 -0.01(-0.14%)
Jun 17, 2020 5.122 5.129 5.048 5.054 743,572 -0.05(-1.07%)
Jun 16, 2020 5.184 5.204 5.081 5.109 1,132,917 +0.05(+1.08%)
Jun 15, 2020 4.951 5.087 4.869 5.054 691,583 -0.01(-0.14%)
Jun 12, 2020 5.129 5.150 4.986 5.061 644,691 +0.06(+1.23%)
Jun 11, 2020 5.162 5.183 4.975 4.999 1,221,846 -0.29(-5.40%)
Jun 10, 2020 5.373 5.386 5.271 5.285 693,028 -0.07(-1.39%)
Jun 09, 2020 5.400 5.400 5.346 5.359 755,023 -0.06(-1.13%)
Jun 08, 2020 5.393 5.421 5.375 5.420 832,298 +0.10(+1.79%)
Jun 05, 2020 5.312 5.366 5.305 5.325 928,234 +0.14(+2.62%)
Jun 04, 2020 5.149 5.206 5.149 5.189 661,918 +0.01(+0.13%)
Jun 03, 2020 5.128 5.189 5.128 5.183 765,334 +0.12(+2.28%)
Jun 02, 2020 5.054 5.067 5.026 5.067 629,257 +0.04(+0.81%)
Jun 01, 2020 4.958 5.040 4.945 5.026 789,019 +0.05(+0.96%)
May 29, 2020 5.020 5.020 4.925 4.979 1,079,136 -0.01(-0.14%)
May 28, 2020 5.026 5.040 4.972 4.986 1,020,212 -0.01(-0.14%)
May 27, 2020 4.992 4.993 4.911 4.992 990,223 +0.11(+2.23%)
May 26, 2020 4.870 4.935 4.870 4.884 1,124,986 +0.07(+1.41%)
May 22, 2020 4.823 4.829 4.789 4.816 1,002,875 -0.01(-0.14%)
May 21, 2020 4.789 4.843 4.789 4.823 674,024 +0.01(+0.14%)
May 20, 2020 4.823 4.850 4.799 4.816 730,856 +0.05(+1.14%)
May 19, 2020 4.734 4.809 4.714 4.762 764,792 +0.01(+0.14%)
May 18, 2020 4.700 4.775 4.700 4.755 923,278 +0.15(+3.24%)
May 15, 2020 4.605 4.653 4.571 4.605 541,482 -0.02(-0.44%)
May 14, 2020 4.524 4.632 4.451 4.626 1,033,129 +0.03(+0.74%)
May 13, 2020 4.727 4.734 4.558 4.592 1,486,817 -0.13(-2.85%)
May 12, 2020 4.821 4.841 4.720 4.727 1,546,975 -0.09(-1.96%)
May 11, 2020 4.801 4.828 4.770 4.821 965,530 +0.00(+0.00%)
May 08, 2020 4.767 4.828 4.767 4.821 757,126 +0.09(+1.85%)
May 07, 2020 4.740 4.760 4.686 4.733 839,194 +0.03(+0.57%)
May 06, 2020 4.801 4.807 4.686 4.706 924,538 -0.07(-1.41%)
May 05, 2020 4.760 4.821 4.754 4.774 512,261 +0.05(+1.00%)
May 04, 2020 4.700 4.740 4.646 4.727 783,090 -0.03(-0.71%)
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.