Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.795 5.814 5.776 5.776 870,547 +0.00(+0.00%)
Sep 27, 2019 5.783 5.792 5.745 5.776 523,982 +0.01(+0.11%)
Sep 26, 2019 5.770 5.783 5.745 5.770 675,939 +0.01(+0.22%)
Sep 25, 2019 5.757 5.775 5.732 5.757 470,775 +0.00(+0.00%)
Sep 24, 2019 5.795 5.808 5.736 5.757 414,539 -0.03(-0.44%)
Sep 23, 2019 5.789 5.795 5.764 5.783 379,410 -0.01(-0.22%)
Sep 20, 2019 5.789 5.814 5.770 5.795 811,323 +0.01(+0.22%)
Sep 19, 2019 5.789 5.801 5.776 5.783 518,275 +0.01(+0.11%)
Sep 18, 2019 5.757 5.783 5.751 5.776 448,090 +0.02(+0.33%)
Sep 17, 2019 5.751 5.776 5.751 5.757 347,909 -0.01(-0.11%)
Sep 16, 2019 5.776 5.788 5.738 5.764 431,697 -0.01(-0.22%)
Sep 13, 2019 5.726 5.789 5.726 5.776 597,725 +0.01(+0.22%)
Sep 12, 2019 5.739 5.776 5.732 5.764 809,085 -0.01(-0.11%)
Sep 11, 2019 5.745 5.773 5.726 5.770 606,876 +0.03(+0.55%)
Sep 10, 2019 5.695 5.739 5.676 5.739 453,251 +0.04(+0.66%)
Sep 09, 2019 5.701 5.720 5.695 5.701 515,548 +0.00(+0.00%)
Sep 06, 2019 5.695 5.720 5.651 5.701 1,433,039 +0.01(+0.11%)
Sep 05, 2019 5.670 5.707 5.645 5.695 584,311 +0.06(+1.00%)
Sep 04, 2019 5.570 5.638 5.557 5.638 669,431 +0.09(+1.69%)
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.