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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2020 5.178 5.192 5.136 5.136 1,201,300 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.079 5.136 728,064 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,829 +0.03(+0.55%)
Sep 25, 2020 5.002 5.086 5.002 5.086 811,617 +0.05(+0.98%)
Sep 24, 2020 5.037 5.079 4.988 5.037 1,396,039 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.037 5.051 1,061,785 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,234 -0.02(-0.41%)
Sep 21, 2020 5.234 5.237 5.129 5.171 1,545,300 -0.11(-2.13%)
Sep 18, 2020 5.269 5.290 5.251 5.283 994,523 +0.01(+0.13%)
Sep 17, 2020 5.206 5.283 5.206 5.276 1,193,516 +0.03(+0.54%)
Sep 16, 2020 5.227 5.283 5.216 5.248 1,018,520 +0.04(+0.67%)
Sep 15, 2020 5.255 5.283 5.206 5.213 853,254 -0.03(-0.54%)
Sep 14, 2020 5.206 5.269 5.206 5.241 816,284 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,988 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 690,032 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,903 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,966 -0.10(-1.99%)
Sep 04, 2020 5.227 5.296 5.157 5.255 1,188,999 +0.03(+0.67%)
Sep 03, 2020 5.310 5.352 5.206 5.220 1,133,910 -0.11(-2.09%)
Sep 02, 2020 5.324 5.338 5.286 5.331 982,510 +0.01(+0.13%)
Sep 01, 2020 5.310 5.324 5.255 5.324 1,002,150 +0.02(+0.39%)
Aug 31, 2020 5.303 5.324 5.268 5.303 1,480,143 +0.01(+0.13%)
Aug 28, 2020 5.289 5.303 5.248 5.296 680,840 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.275 674,865 +0.04(+0.80%)
Aug 26, 2020 5.241 5.258 5.220 5.234 722,215 -0.01(-0.27%)
Aug 25, 2020 5.268 5.303 5.241 5.248 1,468,599 -0.01(-0.27%)
Aug 24, 2020 5.262 5.289 5.234 5.262 1,310,471 +0.03(+0.53%)
Aug 21, 2020 5.248 5.272 5.213 5.234 547,280 -0.03(-0.66%)
Aug 20, 2020 5.289 5.303 5.255 5.268 432,039 -0.03(-0.66%)
Aug 19, 2020 5.310 5.331 5.289 5.303 452,739 +0.01(+0.13%)
Aug 18, 2020 5.324 5.331 5.289 5.296 439,693 -0.02(-0.39%)
Aug 17, 2020 5.359 5.359 5.310 5.317 461,815 -0.03(-0.65%)
Aug 14, 2020 5.345 5.359 5.331 5.352 425,328 -0.01(-0.13%)
Aug 13, 2020 5.373 5.373 5.338 5.359 570,602 -0.01(-0.13%)
Aug 12, 2020 5.366 5.387 5.345 5.366 656,173 +0.03(+0.65%)
Aug 11, 2020 5.332 5.366 5.311 5.332 971,803 +0.03(+0.52%)
Aug 10, 2020 5.269 5.321 5.255 5.304 1,035,041 +0.05(+0.92%)
Aug 07, 2020 5.179 5.255 5.179 5.255 797,628 +0.05(+0.93%)
Aug 06, 2020 5.186 5.207 5.165 5.207 573,961 +0.01(+0.27%)
Aug 05, 2020 5.207 5.225 5.165 5.193 643,312 +0.01(+0.13%)
Aug 04, 2020 5.186 5.193 5.172 5.186 449,902 +0.00(+0.00%)
Aug 03, 2020 5.144 5.193 5.129 5.186 856,042 +0.04(+0.81%)
Jul 31, 2020 5.193 5.193 5.075 5.144 866,428 +0.00(+0.00%)
Jul 30, 2020 5.103 5.151 5.061 5.144 668,872 +0.00(+0.00%)
Jul 29, 2020 5.096 5.144 5.090 5.144 558,362 +0.06(+1.23%)
Jul 28, 2020 5.096 5.110 5.061 5.082 601,838 -0.02(-0.41%)
Jul 27, 2020 5.110 5.117 5.082 5.103 618,476 +0.00(+0.00%)
Jul 24, 2020 5.117 5.137 5.068 5.103 946,047 -0.03(-0.54%)
Jul 23, 2020 5.179 5.193 5.117 5.130 672,260 -0.06(-1.20%)
Jul 22, 2020 5.179 5.193 5.137 5.193 780,374 +0.03(+0.67%)
Jul 21, 2020 5.151 5.214 5.151 5.158 732,777 +0.01(+0.27%)
Jul 20, 2020 5.151 5.155 5.124 5.144 639,174 +0.00(+0.00%)
Jul 17, 2020 5.130 5.158 5.127 5.144 464,297 -0.01(-0.13%)
Jul 16, 2020 5.096 5.151 5.083 5.151 562,773 +0.03(+0.54%)
Jul 15, 2020 5.117 5.144 5.089 5.124 644,206 +0.05(+0.96%)
Jul 14, 2020 5.033 5.082 5.013 5.075 660,799 +0.05(+0.97%)
Jul 13, 2020 5.054 5.088 4.999 5.026 1,022,278 -0.03(-0.54%)
Jul 10, 2020 4.999 5.061 4.985 5.054 735,451 +0.05(+0.96%)
Jul 09, 2020 5.102 5.102 4.965 5.006 826,882 -0.08(-1.49%)
Jul 08, 2020 5.082 5.082 5.026 5.082 888,803 +0.03(+0.54%)
Jul 07, 2020 5.082 5.088 5.040 5.054 664,071 -0.03(-0.68%)
Jul 06, 2020 5.082 5.107 5.061 5.088 1,093,717 +0.04(+0.82%)
Jul 02, 2020 5.082 5.116 5.026 5.047 1,059,462 -0.01(-0.14%)
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.