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 (%)
Aug 31, 2017 4.902 4.907 4.880 4.907 686,296 +0.03(+0.57%)
Aug 30, 2017 4.863 4.891 4.863 4.880 555,122 +0.01(+0.11%)
Aug 29, 2017 4.846 4.885 4.841 4.874 418,118 +0.01(+0.11%)
Aug 28, 2017 4.869 4.885 4.841 4.869 598,077 +0.01(+0.23%)
Aug 25, 2017 4.857 4.882 4.852 4.857 413,631 +0.02(+0.34%)
Aug 24, 2017 4.863 4.874 4.841 4.841 466,215 -0.02(-0.34%)
Aug 23, 2017 4.880 4.885 4.852 4.857 833,264 -0.03(-0.68%)
Aug 22, 2017 4.852 4.896 4.846 4.891 585,500 +0.05(+1.03%)
Aug 21, 2017 4.830 4.863 4.819 4.841 511,753 +0.00(+0.00%)
Aug 18, 2017 4.841 4.869 4.820 4.841 564,513 -0.01(-0.23%)
Aug 17, 2017 4.902 4.902 4.846 4.852 766,156 -0.06(-1.13%)
Aug 16, 2017 4.896 4.924 4.891 4.907 628,266 +0.02(+0.34%)
Aug 15, 2017 4.896 4.913 4.877 4.891 898,249 -0.01(-0.11%)
Aug 14, 2017 4.880 4.902 4.863 4.896 602,984 +0.06(+1.26%)
Aug 11, 2017 4.769 4.846 4.713 4.835 1,535,282 +0.04(+0.77%)
Aug 10, 2017 4.920 4.925 4.754 4.798 1,302,475 -0.13(-2.69%)
Aug 09, 2017 4.953 4.958 4.922 4.931 843,194 -0.03(-0.56%)
Aug 08, 2017 4.969 4.992 4.958 4.958 686,065 -0.02(-0.33%)
Aug 07, 2017 4.953 4.980 4.942 4.975 617,615 +0.03(+0.56%)
Aug 04, 2017 4.947 4.969 4.931 4.947 506,515 +0.01(+0.11%)
Aug 03, 2017 4.958 4.964 4.931 4.942 525,327 -0.01(-0.22%)
Aug 02, 2017 4.942 4.958 4.931 4.953 639,283 +0.01(+0.11%)
Aug 01, 2017 4.964 4.969 4.942 4.947 638,061 -0.01(-0.11%)
Jul 31, 2017 4.936 4.956 4.925 4.953 910,265 +0.04(+0.90%)
Jul 28, 2017 4.909 4.936 4.892 4.909 763,574 -0.01(-0.22%)
Jul 27, 2017 4.953 4.969 4.914 4.920 634,388 -0.03(-0.67%)
Jul 26, 2017 4.942 4.975 4.942 4.953 659,732 +0.01(+0.11%)
Jul 25, 2017 4.931 4.969 4.931 4.947 634,551 +0.02(+0.34%)
Jul 24, 2017 4.931 4.931 4.903 4.931 525,278 +0.01(+0.22%)
Jul 21, 2017 4.925 4.931 4.903 4.920 409,431 -0.01(-0.22%)
Jul 20, 2017 4.931 4.931 4.909 4.931 368,700 +0.01(+0.11%)
Jul 19, 2017 4.903 4.928 4.901 4.925 564,821 +0.03(+0.68%)
Jul 18, 2017 4.876 4.898 4.870 4.892 570,473 +0.01(+0.23%)
Jul 17, 2017 4.903 4.909 4.870 4.881 1,276,968 -0.03(-0.56%)
Jul 14, 2017 4.925 4.936 4.881 4.909 2,099,883 -0.03(-0.67%)
Jul 13, 2017 4.925 4.942 4.920 4.942 704,380 +0.00(+0.00%)
Jul 12, 2017 4.909 4.942 4.909 4.942 822,515 +0.04(+0.86%)
Jul 11, 2017 4.861 4.899 4.845 4.899 640,705 +0.03(+0.56%)
Jul 10, 2017 4.861 4.872 4.834 4.872 748,671 +0.01(+0.11%)
Jul 07, 2017 4.861 4.872 4.839 4.867 736,345 +0.02(+0.45%)
Jul 06, 2017 4.883 4.883 4.823 4.845 1,035,807 -0.05(-1.12%)
Jul 05, 2017 4.872 4.899 4.845 4.899 912,663 +0.01(+0.22%)
Jul 03, 2017 4.850 4.888 4.845 4.888 398,091 +0.05(+1.14%)
Jun 30, 2017 4.834 4.856 4.828 4.834 1,011,009 +0.03(+0.57%)
Jun 29, 2017 4.856 4.861 4.784 4.806 952,398 -0.03(-0.68%)
Jun 28, 2017 4.834 4.856 4.831 4.839 820,470 +0.01(+0.23%)
Jun 27, 2017 4.823 4.834 4.812 4.828 770,831 +0.01(+0.11%)
Jun 26, 2017 4.812 4.839 4.795 4.823 925,617 +0.01(+0.23%)
Jun 23, 2017 4.768 4.817 4.762 4.812 533,584 +0.04(+0.92%)
Jun 22, 2017 4.801 4.801 4.751 4.768 1,012,789 -0.02(-0.46%)
Jun 21, 2017 4.828 4.828 4.773 4.790 712,952 -0.03(-0.68%)
Jun 20, 2017 4.834 4.845 4.806 4.823 700,013 -0.01(-0.23%)
Jun 19, 2017 4.839 4.839 4.817 4.834 528,776 +0.02(+0.34%)
Jun 16, 2017 4.795 4.828 4.784 4.817 495,548 +0.03(+0.57%)
Jun 15, 2017 4.801 4.817 4.784 4.790 652,726 -0.03(-0.57%)
Jun 14, 2017 4.828 4.834 4.806 4.817 702,587 -0.02(-0.34%)
Jun 13, 2017 4.823 4.834 4.817 4.834 614,366 +0.03(+0.53%)
Jun 12, 2017 4.792 4.819 4.781 4.808 871,758 +0.02(+0.46%)
Jun 09, 2017 4.786 4.797 4.775 4.786 613,266 +0.00(+0.00%)
Jun 08, 2017 4.786 4.792 4.753 4.786 936,764 +0.01(+0.11%)
Jun 07, 2017 4.781 4.802 4.770 4.781 804,547 -0.01(-0.11%)
Jun 06, 2017 4.775 4.792 4.764 4.786 716,997 -0.01(-0.11%)
Jun 05, 2017 4.781 4.797 4.770 4.792 422,911 +0.01(+0.23%)
Jun 02, 2017 4.759 4.802 4.756 4.781 682,994 +0.02(+0.34%)
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.