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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 5.590 5.590 5.590 0 -0.03(-0.53%)
Aug 30, 2018 5.620 5.626 5.584 5.620 605,470 -0.02(-0.31%)
Aug 29, 2018 5.596 5.643 5.596 5.637 528,382 +0.05(+0.95%)
Aug 28, 2018 5.590 5.637 5.578 5.584 689,689 +0.02(+0.32%)
Aug 27, 2018 5.614 5.637 5.566 5.566 717,257 -0.04(-0.63%)
Aug 24, 2018 5.596 5.614 5.584 5.602 305,783 +0.01(+0.21%)
Aug 23, 2018 5.596 5.596 5.578 5.590 236,014 +0.00(+0.00%)
Aug 22, 2018 5.578 5.596 5.572 5.590 317,912 +0.02(+0.32%)
Aug 21, 2018 5.590 5.608 5.572 5.572 511,262 -0.01(-0.11%)
Aug 20, 2018 5.584 5.602 5.555 5.578 539,748 +0.01(+0.11%)
Aug 17, 2018 5.549 5.596 5.549 5.572 508,905 +0.02(+0.32%)
Aug 16, 2018 5.513 5.560 5.510 5.555 501,932 +0.04(+0.75%)
Aug 15, 2018 5.501 5.519 5.478 5.513 499,151 -0.01(-0.11%)
Aug 14, 2018 5.513 5.531 5.501 5.519 462,103 +0.00(+0.07%)
Aug 13, 2018 5.492 5.521 5.492 5.515 479,243 +0.01(+0.21%)
Aug 10, 2018 5.498 5.521 5.480 5.503 444,879 -0.01(-0.21%)
Aug 09, 2018 5.521 5.550 5.515 5.515 580,619 +0.01(+0.21%)
Aug 08, 2018 5.533 5.533 5.503 5.503 378,775 -0.02(-0.32%)
Aug 07, 2018 5.509 5.533 5.503 5.521 620,886 +0.02(+0.43%)
Aug 06, 2018 5.462 5.503 5.451 5.498 530,535 +0.04(+0.75%)
Aug 03, 2018 5.492 5.498 5.445 5.456 1,107,175 -0.04(-0.75%)
Aug 02, 2018 5.492 5.498 5.468 5.498 400,566 -0.01(-0.21%)
Aug 01, 2018 5.503 5.515 5.486 5.509 524,041 +0.01(+0.11%)
Jul 31, 2018 5.480 5.506 5.468 5.503 657,820 +0.04(+0.75%)
Jul 30, 2018 5.468 5.474 5.445 5.462 541,324 +0.01(+0.22%)
Jul 27, 2018 5.445 5.465 5.433 5.451 468,034 +0.01(+0.22%)
Jul 26, 2018 5.439 5.451 5.415 5.439 1,224,495 -0.01(-0.22%)
Jul 25, 2018 5.462 5.462 5.421 5.451 713,031 -0.01(-0.22%)
Jul 24, 2018 5.462 5.480 5.445 5.462 572,278 +0.02(+0.43%)
Jul 23, 2018 5.427 5.439 5.410 5.439 539,485 +0.01(+0.22%)
Jul 20, 2018 5.404 5.433 5.398 5.427 427,632 +0.02(+0.33%)
Jul 19, 2018 5.398 5.421 5.398 5.410 641,991 +0.01(+0.22%)
Jul 18, 2018 5.410 5.421 5.392 5.398 547,496 -0.02(-0.33%)
Jul 17, 2018 5.363 5.415 5.363 5.415 463,588 +0.05(+0.99%)
Jul 16, 2018 5.363 5.374 5.351 5.363 347,806 -0.01(-0.11%)
Jul 13, 2018 5.357 5.374 5.357 5.368 430,390 +0.01(+0.18%)
Jul 12, 2018 5.329 5.364 5.324 5.359 1,342,993 +0.04(+0.66%)
Jul 11, 2018 5.306 5.335 5.306 5.324 501,299 +0.01(+0.11%)
Jul 10, 2018 5.312 5.329 5.296 5.318 839,640 +0.02(+0.44%)
Jul 09, 2018 5.318 5.318 5.294 5.294 1,469,183 +0.00(+0.00%)
Jul 06, 2018 5.300 5.318 5.294 5.294 826,604 -0.01(-0.11%)
Jul 05, 2018 5.341 5.370 5.300 5.300 780,305 -0.04(-0.77%)
Jul 03, 2018 5.341 5.341 5.341 0 +0.00(+0.00%)
Jul 02, 2018 5.306 5.347 5.300 5.341 437,414 -0.02(-0.44%)
Jun 29, 2018 5.382 5.353 5.364 827,850 +0.04(+0.66%)
Jun 28, 2018 5.271 5.340 5.265 5.329 1,137,481 +0.06(+1.11%)
Jun 27, 2018 5.300 5.341 5.271 5.271 526,398 -0.02(-0.44%)
Jun 26, 2018 5.288 5.324 5.283 5.294 400,472 +0.01(+0.11%)
Jun 25, 2018 5.335 5.335 5.277 5.288 712,208 -0.04(-0.77%)
Jun 22, 2018 5.312 5.364 5.312 5.329 545,320 +0.03(+0.55%)
Jun 21, 2018 5.341 5.347 5.294 5.300 538,897 -0.05(-0.98%)
Jun 20, 2018 5.353 5.364 5.335 5.353 318,256 +0.02(+0.44%)
Jun 19, 2018 5.312 5.335 5.300 5.329 558,238 +0.00(+0.00%)
Jun 18, 2018 5.353 5.364 5.324 5.329 677,786 -0.06(-1.08%)
Jun 15, 2018 5.388 5.353 5.388 534,961 +0.00(+0.00%)
Jun 14, 2018 5.423 5.429 5.382 5.388 501,273 -0.02(-0.36%)
Jun 13, 2018 5.413 5.430 5.401 5.407 737,369 +0.01(+0.11%)
Jun 12, 2018 5.407 5.419 5.396 5.401 698,005 +0.00(+0.00%)
Jun 11, 2018 5.384 5.407 5.378 5.401 703,925 +0.02(+0.43%)
Jun 08, 2018 5.367 5.378 5.361 5.378 458,881 +0.00(+0.00%)
Jun 07, 2018 5.372 5.387 5.361 5.378 631,613 +0.01(+0.22%)
Jun 06, 2018 5.367 5.367 595,985 +0.03(+0.54%)
Jun 05, 2018 5.332 5.337 5.308 5.337 472,883 +0.02(+0.33%)
Jun 04, 2018 5.349 5.349 5.314 5.320 467,006 -0.01(-0.22%)
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.