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 )

8.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2019 5.835 5.854 5.816 5.816 864,551 +0.00(+0.00%)
Sep 27, 2019 5.823 5.832 5.785 5.816 520,374 +0.01(+0.11%)
Sep 26, 2019 5.810 5.823 5.785 5.810 671,284 +0.01(+0.22%)
Sep 25, 2019 5.797 5.815 5.772 5.797 467,533 +0.00(+0.00%)
Sep 24, 2019 5.835 5.848 5.776 5.797 411,684 -0.03(-0.44%)
Sep 23, 2019 5.829 5.835 5.804 5.823 376,796 -0.01(-0.22%)
Sep 20, 2019 5.829 5.854 5.810 5.835 805,735 +0.01(+0.22%)
Sep 19, 2019 5.829 5.842 5.816 5.823 514,706 +0.01(+0.11%)
Sep 18, 2019 5.797 5.823 5.791 5.816 445,004 +0.02(+0.33%)
Sep 17, 2019 5.791 5.816 5.791 5.797 345,512 -0.01(-0.11%)
Sep 16, 2019 5.816 5.828 5.778 5.804 428,723 -0.01(-0.22%)
Sep 13, 2019 5.766 5.829 5.766 5.816 593,608 +0.01(+0.22%)
Sep 12, 2019 5.778 5.816 5.772 5.804 803,513 -0.01(-0.11%)
Sep 11, 2019 5.785 5.813 5.766 5.810 602,696 +0.03(+0.55%)
Sep 10, 2019 5.734 5.778 5.715 5.778 450,129 +0.04(+0.66%)
Sep 09, 2019 5.741 5.760 5.734 5.741 511,998 +0.00(+0.00%)
Sep 06, 2019 5.734 5.760 5.690 5.741 1,423,169 +0.01(+0.11%)
Sep 05, 2019 5.709 5.747 5.684 5.734 580,287 +0.06(+1.00%)
Sep 04, 2019 5.608 5.678 5.596 5.678 664,820 +0.09(+1.69%)
Sep 03, 2019 5.570 5.589 5.552 5.583 449,039 +0.01(+0.11%)
Aug 30, 2019 5.577 5.608 5.570 5.577 571,299 +0.04(+0.68%)
Aug 29, 2019 5.539 5.545 5.501 5.539 570,045 +0.04(+0.69%)
Aug 28, 2019 5.489 5.526 5.463 5.501 865,583 +0.01(+0.11%)
Aug 27, 2019 5.533 5.558 5.495 5.495 563,891 -0.02(-0.34%)
Aug 26, 2019 5.526 5.533 5.489 5.514 525,374 +0.02(+0.34%)
Aug 23, 2019 5.545 5.564 5.470 5.495 664,928 -0.07(-1.25%)
Aug 22, 2019 5.589 5.589 5.533 5.564 332,059 +0.00(+0.00%)
Aug 21, 2019 5.608 5.621 5.563 5.564 703,678 -0.01(-0.11%)
Aug 20, 2019 5.570 5.605 5.558 5.570 911,563 +0.00(+0.00%)
Aug 19, 2019 5.627 5.627 5.564 5.570 793,723 -0.01(-0.11%)
Aug 16, 2019 5.533 5.583 5.533 5.577 391,974 +0.06(+1.03%)
Aug 15, 2019 5.526 5.552 5.495 5.520 679,128 -0.01(-0.23%)
Aug 14, 2019 5.583 5.587 5.489 5.533 722,287 -0.09(-1.68%)
Aug 13, 2019 5.577 5.659 5.552 5.627 623,398 +0.04(+0.79%)
Aug 12, 2019 5.602 5.621 5.552 5.583 479,847 -0.04(-0.78%)
Aug 09, 2019 5.640 5.652 5.608 5.627 304,324 -0.03(-0.55%)
Aug 08, 2019 5.539 5.684 5.539 5.659 972,313 +0.14(+2.61%)
Aug 07, 2019 5.508 5.527 5.471 5.514 597,701 -0.03(-0.56%)
Aug 06, 2019 5.533 5.565 5.514 5.546 855,652 +0.02(+0.34%)
Aug 05, 2019 5.583 5.583 5.408 5.527 1,846,472 -0.13(-2.22%)
Aug 02, 2019 5.646 5.659 5.602 5.652 592,690 -0.01(-0.11%)
Aug 01, 2019 5.696 5.696 5.627 5.659 815,422 -0.01(-0.22%)
Jul 31, 2019 5.702 5.740 5.627 5.671 989,082 -0.03(-0.55%)
Jul 30, 2019 5.671 5.709 5.646 5.702 829,828 +0.01(+0.22%)
Jul 29, 2019 5.702 5.702 5.652 5.690 586,535 +0.01(+0.11%)
Jul 26, 2019 5.702 5.724 5.671 5.684 685,088 -0.01(-0.22%)
Jul 25, 2019 5.690 5.696 5.655 5.696 852,991 +0.00(+0.00%)
Jul 24, 2019 5.652 5.702 5.652 5.696 680,585 +0.04(+0.66%)
Jul 23, 2019 5.646 5.674 5.633 5.659 838,935 +0.03(+0.56%)
Jul 22, 2019 5.640 5.640 5.608 5.627 340,602 -0.01(-0.11%)
Jul 19, 2019 5.640 5.640 5.615 5.633 328,261 +0.01(+0.22%)
Jul 18, 2019 5.615 5.633 5.602 5.621 467,779 +0.01(+0.11%)
Jul 17, 2019 5.640 5.646 5.608 5.615 471,740 -0.02(-0.33%)
Jul 16, 2019 5.633 5.646 5.621 5.633 486,422 +0.01(+0.22%)
Jul 15, 2019 5.633 5.650 5.615 5.621 717,427 -0.01(-0.22%)
Jul 12, 2019 5.640 5.652 5.590 5.633 548,166 +0.01(+0.22%)
Jul 11, 2019 5.608 5.640 5.596 5.621 690,109 +0.02(+0.33%)
Jul 10, 2019 5.596 5.608 5.577 5.602 661,753 +0.04(+0.78%)
Jul 09, 2019 5.552 5.584 5.540 5.559 600,889 +0.01(+0.11%)
Jul 08, 2019 5.559 5.565 5.527 5.552 506,639 -0.02(-0.45%)
Jul 05, 2019 5.552 5.590 5.527 5.577 454,136 +0.02(+0.34%)
Jul 03, 2019 5.559 5.584 5.546 5.559 363,790 +0.00(+0.00%)
Jul 02, 2019 5.552 5.577 5.521 5.559 527,408 +0.01(+0.11%)
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.