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 )

8.050 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 5.443 5.462 5.406 5.455 703,966 +0.04(+0.69%)
Apr 29, 2019 5.381 5.424 5.381 5.418 731,754 +0.05(+0.92%)
Apr 26, 2019 5.381 5.395 5.362 5.368 942,110 -0.02(-0.35%)
Apr 25, 2019 5.399 5.412 5.381 5.387 646,933 -0.02(-0.46%)
Apr 24, 2019 5.418 5.468 5.399 5.412 823,224 +0.00(+0.00%)
Apr 23, 2019 5.399 5.418 5.393 5.412 626,193 +0.02(+0.35%)
Apr 22, 2019 5.375 5.418 5.375 5.393 346,014 +0.00(+0.00%)
Apr 18, 2019 5.418 5.424 5.393 5.393 456,312 -0.01(-0.23%)
Apr 17, 2019 5.406 5.412 5.391 5.406 390,757 +0.00(+0.00%)
Apr 16, 2019 5.412 5.418 5.387 5.406 641,677 +0.00(+0.00%)
Apr 15, 2019 5.406 5.418 5.381 5.406 522,741 +0.00(+0.00%)
Apr 12, 2019 5.430 5.443 5.375 5.406 634,519 +0.00(+0.08%)
Apr 11, 2019 5.402 5.420 5.389 5.402 567,203 +0.00(+0.00%)
Apr 10, 2019 5.389 5.402 5.377 5.402 539,083 +0.02(+0.46%)
Apr 09, 2019 5.408 5.408 5.377 5.377 432,549 -0.04(-0.80%)
Apr 08, 2019 5.371 5.420 5.348 5.420 800,145 +0.06(+1.04%)
Apr 05, 2019 5.364 5.371 5.340 5.364 465,726 +0.01(+0.23%)
Apr 04, 2019 5.334 5.358 5.327 5.352 500,462 +0.01(+0.12%)
Apr 03, 2019 5.346 5.358 5.309 5.346 569,955 +0.01(+0.23%)
Apr 02, 2019 5.334 5.346 5.309 5.334 616,602 +0.01(+0.12%)
Apr 01, 2019 5.303 5.340 5.284 5.327 750,861 +0.05(+0.94%)
Mar 29, 2019 5.284 5.284 5.247 5.278 731,555 +0.02(+0.47%)
Mar 28, 2019 5.235 5.253 5.216 5.253 389,007 +0.02(+0.47%)
Mar 27, 2019 5.222 5.235 5.198 5.229 668,114 +0.01(+0.24%)
Mar 26, 2019 5.241 5.242 5.192 5.216 712,739 +0.02(+0.36%)
Mar 25, 2019 5.210 5.247 5.179 5.198 672,337 -0.03(-0.59%)
Mar 22, 2019 5.303 5.321 5.222 5.229 854,021 -0.12(-2.19%)
Mar 21, 2019 5.290 5.358 5.281 5.346 865,558 +0.04(+0.81%)
Mar 20, 2019 5.315 5.321 5.284 5.303 746,949 -0.01(-0.23%)
Mar 19, 2019 5.327 5.340 5.298 5.315 600,255 +0.00(+0.00%)
Mar 18, 2019 5.290 5.321 5.284 5.315 664,007 +0.02(+0.47%)
Mar 15, 2019 5.290 5.315 5.284 5.290 533,601 +0.01(+0.12%)
Mar 14, 2019 5.278 5.297 5.253 5.284 463,314 +0.02(+0.31%)
Mar 13, 2019 5.237 5.268 5.212 5.268 747,212 +0.03(+0.59%)
Mar 12, 2019 5.219 5.250 5.206 5.237 661,502 +0.02(+0.47%)
Mar 11, 2019 5.188 5.231 5.188 5.212 608,508 +0.06(+1.19%)
Mar 08, 2019 5.170 5.188 5.145 5.151 966,194 -0.04(-0.71%)
Mar 07, 2019 5.243 5.249 5.163 5.188 815,273 -0.06(-1.17%)
Mar 06, 2019 5.274 5.292 5.237 5.249 575,138 -0.03(-0.58%)
Mar 05, 2019 5.311 5.317 5.268 5.280 673,785 -0.02(-0.46%)
Mar 04, 2019 5.354 5.360 5.292 5.305 644,692 -0.04(-0.80%)
Mar 01, 2019 5.354 5.354 5.298 5.348 539,616 +0.02(+0.35%)
Feb 28, 2019 5.323 5.354 5.317 5.329 687,076 +0.01(+0.12%)
Feb 27, 2019 5.311 5.335 5.298 5.323 609,705 -0.01(-0.23%)
Feb 26, 2019 5.317 5.341 5.311 5.335 795,351 +0.01(+0.12%)
Feb 25, 2019 5.311 5.348 5.305 5.329 750,672 +0.05(+0.93%)
Feb 22, 2019 5.317 5.317 5.249 5.280 950,884 -0.02(-0.35%)
Feb 21, 2019 5.286 5.298 5.262 5.298 476,984 +0.01(+0.12%)
Feb 20, 2019 5.280 5.305 5.249 5.292 780,495 +0.02(+0.47%)
Feb 19, 2019 5.286 5.311 5.262 5.268 865,846 -0.01(-0.23%)
Feb 15, 2019 5.243 5.292 5.243 5.280 528,214 +0.04(+0.82%)
Feb 14, 2019 5.237 5.255 5.225 5.237 374,299 -0.01(-0.27%)
Feb 13, 2019 5.276 5.294 5.251 5.251 813,232 -0.01(-0.12%)
Feb 12, 2019 5.227 5.270 5.227 5.257 539,864 +0.05(+1.06%)
Feb 11, 2019 5.202 5.221 5.190 5.202 814,237 +0.01(+0.24%)
Feb 08, 2019 5.190 5.209 5.160 5.190 516,031 -0.02(-0.35%)
Feb 07, 2019 5.245 5.245 5.178 5.209 700,263 -0.04(-0.81%)
Feb 06, 2019 5.239 5.257 5.215 5.251 725,782 +0.01(+0.23%)
Feb 05, 2019 5.215 5.239 5.202 5.239 795,203 +0.04(+0.70%)
Feb 04, 2019 5.196 5.221 5.178 5.202 1,312,645 +0.02(+0.35%)
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.