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 )

8.065 -0.035 (-0.43%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 14, 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, 2020 5.267 5.288 5.232 5.267 1,490,407 +0.01(+0.13%)
Aug 28, 2020 5.253 5.267 5.211 5.260 685,562 +0.02(+0.40%)
Aug 27, 2020 5.211 5.251 5.211 5.239 679,545 +0.04(+0.80%)
Aug 26, 2020 5.204 5.222 5.184 5.198 727,224 -0.01(-0.27%)
Aug 25, 2020 5.232 5.267 5.204 5.211 1,478,784 -0.01(-0.27%)
Aug 24, 2020 5.225 5.253 5.198 5.225 1,319,559 +0.03(+0.53%)
Aug 21, 2020 5.211 5.236 5.177 5.198 551,076 -0.03(-0.66%)
Aug 20, 2020 5.253 5.267 5.218 5.232 435,035 -0.03(-0.66%)
Aug 19, 2020 5.274 5.295 5.253 5.267 455,879 +0.01(+0.13%)
Aug 18, 2020 5.288 5.295 5.253 5.260 442,742 -0.02(-0.39%)
Aug 17, 2020 5.322 5.322 5.274 5.281 465,018 -0.03(-0.65%)
Aug 14, 2020 5.308 5.322 5.295 5.315 428,278 -0.01(-0.13%)
Aug 13, 2020 5.336 5.336 5.302 5.322 574,559 -0.01(-0.13%)
Aug 12, 2020 5.329 5.350 5.309 5.329 660,724 +0.03(+0.65%)
Aug 11, 2020 5.295 5.329 5.274 5.295 978,543 +0.03(+0.52%)
Aug 10, 2020 5.233 5.284 5.219 5.267 1,042,219 +0.05(+0.92%)
Aug 07, 2020 5.143 5.219 5.143 5.219 803,159 +0.05(+0.93%)
Aug 06, 2020 5.150 5.171 5.130 5.171 577,942 +0.01(+0.27%)
Aug 05, 2020 5.171 5.189 5.130 5.157 647,773 +0.01(+0.13%)
Aug 04, 2020 5.150 5.157 5.136 5.150 453,022 +0.00(+0.00%)
Aug 03, 2020 5.109 5.157 5.094 5.150 861,979 +0.04(+0.81%)
Jul 31, 2020 5.157 5.157 5.040 5.109 872,437 +0.00(+0.00%)
Jul 30, 2020 5.068 5.116 5.026 5.109 673,511 +0.00(+0.00%)
Jul 29, 2020 5.061 5.109 5.055 5.109 562,234 +0.06(+1.23%)
Jul 28, 2020 5.061 5.074 5.026 5.047 606,012 -0.02(-0.41%)
Jul 27, 2020 5.074 5.081 5.047 5.068 622,765 +0.00(+0.00%)
Jul 24, 2020 5.081 5.102 5.033 5.068 952,608 -0.03(-0.54%)
Jul 23, 2020 5.143 5.157 5.081 5.095 676,922 -0.06(-1.20%)
Jul 22, 2020 5.143 5.157 5.102 5.157 785,786 +0.03(+0.67%)
Jul 21, 2020 5.116 5.178 5.116 5.123 737,859 +0.01(+0.27%)
Jul 20, 2020 5.116 5.120 5.088 5.109 643,606 +0.00(+0.00%)
Jul 17, 2020 5.095 5.123 5.092 5.109 467,517 -0.01(-0.13%)
Jul 16, 2020 5.061 5.116 5.048 5.116 566,676 +0.03(+0.54%)
Jul 15, 2020 5.081 5.109 5.054 5.088 648,674 +0.05(+0.96%)
Jul 14, 2020 4.999 5.047 4.978 5.040 665,382 +0.05(+0.97%)
Jul 13, 2020 5.019 5.053 4.965 4.992 1,029,367 -0.03(-0.54%)
Jul 10, 2020 4.965 5.026 4.951 5.019 740,551 +0.05(+0.96%)
Jul 09, 2020 5.067 5.067 4.930 4.971 832,617 -0.08(-1.49%)
Jul 08, 2020 5.047 5.047 4.992 5.047 894,967 +0.03(+0.54%)
Jul 07, 2020 5.047 5.053 5.006 5.019 668,676 -0.03(-0.68%)
Jul 06, 2020 5.047 5.072 5.026 5.053 1,101,302 +0.04(+0.82%)
Jul 02, 2020 5.047 5.081 4.992 5.012 1,066,809 -0.01(-0.14%)
Jul 01, 2020 5.012 5.040 4.985 5.019 636,975 +0.00(+0.00%)
Jun 30, 2020 4.958 5.019 4.937 5.019 1,212,322 +0.10(+2.09%)
Jun 29, 2020 4.855 4.930 4.855 4.917 582,739 +0.06(+1.27%)
Jun 26, 2020 4.923 4.945 4.841 4.855 1,037,415 -0.12(-2.34%)
Jun 25, 2020 4.923 4.971 4.886 4.971 696,887 +0.02(+0.41%)
Jun 24, 2020 5.047 5.047 4.923 4.951 607,541 -0.12(-2.29%)
Jun 23, 2020 5.067 5.101 5.060 5.067 498,839 +0.04(+0.82%)
Jun 22, 2020 5.033 5.053 4.978 5.026 528,707 +0.00(+0.00%)
Jun 19, 2020 5.094 5.122 4.992 5.026 829,025 -0.02(-0.41%)
Jun 18, 2020 5.047 5.081 5.026 5.047 339,972 -0.01(-0.14%)
Jun 17, 2020 5.122 5.129 5.047 5.053 743,657 -0.05(-1.07%)
Jun 16, 2020 5.183 5.204 5.081 5.108 1,133,046 +0.05(+1.08%)
Jun 15, 2020 4.951 5.087 4.869 5.053 691,662 -0.01(-0.14%)
Jun 12, 2020 5.129 5.149 4.985 5.060 644,765 +0.06(+1.23%)
Jun 11, 2020 5.162 5.182 4.975 4.999 1,221,985 -0.29(-5.40%)
Jun 10, 2020 5.372 5.386 5.270 5.284 693,107 -0.07(-1.39%)
Jun 09, 2020 5.399 5.399 5.345 5.359 755,109 -0.06(-1.13%)
Jun 08, 2020 5.393 5.420 5.374 5.420 832,393 +0.10(+1.79%)
Jun 05, 2020 5.311 5.365 5.304 5.325 928,340 +0.14(+2.62%)
Jun 04, 2020 5.148 5.206 5.148 5.189 661,994 +0.01(+0.13%)
Jun 03, 2020 5.128 5.189 5.128 5.182 765,422 +0.12(+2.28%)
Jun 02, 2020 5.053 5.067 5.026 5.067 629,329 +0.04(+0.81%)
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.