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 30, 2019 5.576 5.608 5.570 5.576 571,364 +0.04(+0.68%)
Aug 29, 2019 5.538 5.545 5.501 5.538 570,110 +0.04(+0.69%)
Aug 28, 2019 5.488 5.526 5.463 5.501 865,681 +0.01(+0.11%)
Aug 27, 2019 5.532 5.557 5.494 5.494 563,955 -0.02(-0.34%)
Aug 26, 2019 5.526 5.532 5.488 5.513 525,434 +0.02(+0.34%)
Aug 23, 2019 5.545 5.564 5.469 5.494 665,004 -0.07(-1.25%)
Aug 22, 2019 5.589 5.589 5.532 5.564 332,097 +0.00(+0.00%)
Aug 21, 2019 5.608 5.620 5.562 5.564 703,758 -0.01(-0.11%)
Aug 20, 2019 5.570 5.604 5.557 5.570 911,667 +0.00(+0.00%)
Aug 19, 2019 5.627 5.627 5.564 5.570 793,813 -0.01(-0.11%)
Aug 16, 2019 5.532 5.582 5.532 5.576 392,019 +0.06(+1.03%)
Aug 15, 2019 5.526 5.551 5.494 5.519 679,206 -0.01(-0.23%)
Aug 14, 2019 5.582 5.586 5.488 5.532 722,369 -0.09(-1.68%)
Aug 13, 2019 5.576 5.658 5.551 5.627 623,469 +0.04(+0.79%)
Aug 12, 2019 5.601 5.620 5.551 5.583 479,902 -0.04(-0.78%)
Aug 09, 2019 5.639 5.652 5.608 5.627 304,358 -0.03(-0.55%)
Aug 08, 2019 5.539 5.683 5.539 5.658 972,424 +0.14(+2.61%)
Aug 07, 2019 5.507 5.526 5.470 5.514 597,769 -0.03(-0.57%)
Aug 06, 2019 5.533 5.564 5.514 5.545 855,749 +0.02(+0.34%)
Aug 05, 2019 5.583 5.583 5.407 5.526 1,846,682 -0.13(-2.22%)
Aug 02, 2019 5.645 5.658 5.601 5.652 592,757 -0.01(-0.11%)
Aug 01, 2019 5.695 5.695 5.627 5.658 815,515 -0.01(-0.22%)
Jul 31, 2019 5.702 5.739 5.627 5.670 989,195 -0.03(-0.55%)
Jul 30, 2019 5.670 5.708 5.645 5.702 829,923 +0.01(+0.22%)
Jul 29, 2019 5.702 5.702 5.652 5.689 586,601 +0.01(+0.11%)
Jul 26, 2019 5.702 5.723 5.670 5.683 685,166 -0.01(-0.22%)
Jul 25, 2019 5.689 5.695 5.655 5.695 853,089 +0.00(+0.00%)
Jul 24, 2019 5.652 5.702 5.652 5.695 680,662 +0.04(+0.66%)
Jul 23, 2019 5.645 5.674 5.633 5.658 839,031 +0.03(+0.56%)
Jul 22, 2019 5.639 5.639 5.608 5.627 340,640 -0.01(-0.11%)
Jul 19, 2019 5.639 5.639 5.614 5.633 328,299 +0.01(+0.22%)
Jul 18, 2019 5.614 5.633 5.601 5.620 467,833 +0.01(+0.11%)
Jul 17, 2019 5.639 5.645 5.608 5.614 471,794 -0.02(-0.33%)
Jul 16, 2019 5.633 5.645 5.620 5.633 486,477 +0.01(+0.22%)
Jul 15, 2019 5.633 5.649 5.614 5.620 717,509 -0.01(-0.22%)
Jul 12, 2019 5.639 5.652 5.589 5.633 548,229 +0.01(+0.22%)
Jul 11, 2019 5.608 5.639 5.595 5.620 690,187 +0.02(+0.33%)
Jul 10, 2019 5.595 5.608 5.577 5.602 661,829 +0.04(+0.78%)
Jul 09, 2019 5.552 5.583 5.539 5.558 600,958 +0.01(+0.11%)
Jul 08, 2019 5.558 5.564 5.527 5.552 506,697 -0.02(-0.45%)
Jul 05, 2019 5.552 5.589 5.527 5.577 454,188 +0.02(+0.34%)
Jul 03, 2019 5.558 5.583 5.545 5.558 363,832 +0.00(+0.00%)
Jul 02, 2019 5.552 5.577 5.521 5.558 527,468 +0.01(+0.11%)
Jul 01, 2019 5.570 5.589 5.539 5.552 867,539 +0.02(+0.45%)
Jun 28, 2019 5.514 5.545 5.496 5.527 889,278 +0.04(+0.68%)
Jun 27, 2019 5.458 5.508 5.452 5.489 974,817 +0.07(+1.26%)
Jun 26, 2019 5.383 5.446 5.383 5.421 795,057 +0.06(+1.16%)
Jun 25, 2019 5.440 5.446 5.359 5.359 883,957 -0.08(-1.49%)
Jun 24, 2019 5.458 5.464 5.421 5.440 623,664 +0.01(+0.11%)
Jun 21, 2019 5.452 5.454 5.415 5.433 667,159 -0.02(-0.34%)
Jun 20, 2019 5.446 5.471 5.433 5.452 1,167,945 +0.04(+0.69%)
Jun 19, 2019 5.377 5.433 5.371 5.415 666,465 +0.04(+0.70%)
Jun 18, 2019 5.377 5.407 5.371 5.377 538,209 +0.01(+0.23%)
Jun 17, 2019 5.352 5.377 5.346 5.365 535,958 +0.02(+0.35%)
Jun 14, 2019 5.327 5.346 5.302 5.346 514,211 +0.02(+0.35%)
Jun 13, 2019 5.365 5.365 5.321 5.327 548,932 -0.03(-0.62%)
Jun 12, 2019 5.348 5.367 5.334 5.361 691,664 +0.01(+0.23%)
Jun 11, 2019 5.361 5.366 5.323 5.348 396,162 +0.01(+0.12%)
Jun 10, 2019 5.342 5.354 5.317 5.342 510,519 +0.04(+0.70%)
Jun 07, 2019 5.305 5.330 5.286 5.305 635,926 +0.02(+0.47%)
Jun 06, 2019 5.243 5.292 5.237 5.280 392,133 +0.04(+0.71%)
Jun 05, 2019 5.255 5.280 5.237 5.243 389,830 +0.01(+0.12%)
Jun 04, 2019 5.181 5.243 5.181 5.237 417,731 +0.08(+1.56%)
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.