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 (%)
Feb 28, 2019 5.286 5.317 5.281 5.292 691,850 +0.01(+0.12%)
Feb 27, 2019 5.274 5.298 5.262 5.286 613,942 -0.01(-0.23%)
Feb 26, 2019 5.280 5.305 5.274 5.298 800,877 +0.01(+0.12%)
Feb 25, 2019 5.274 5.311 5.268 5.292 755,888 +0.05(+0.93%)
Feb 22, 2019 5.280 5.280 5.213 5.244 957,491 -0.02(-0.35%)
Feb 21, 2019 5.250 5.262 5.225 5.262 480,298 +0.01(+0.12%)
Feb 20, 2019 5.244 5.268 5.213 5.256 785,918 +0.02(+0.47%)
Feb 19, 2019 5.250 5.274 5.225 5.231 871,863 -0.01(-0.23%)
Feb 15, 2019 5.207 5.256 5.207 5.244 531,884 +0.04(+0.82%)
Feb 14, 2019 5.201 5.219 5.189 5.201 376,900 -0.01(-0.27%)
Feb 13, 2019 5.239 5.258 5.215 5.215 818,883 -0.01(-0.12%)
Feb 12, 2019 5.191 5.233 5.191 5.221 543,616 +0.05(+1.06%)
Feb 11, 2019 5.167 5.185 5.154 5.167 819,895 +0.01(+0.24%)
Feb 08, 2019 5.154 5.173 5.124 5.154 519,617 -0.02(-0.35%)
Feb 07, 2019 5.209 5.209 5.142 5.173 705,129 -0.04(-0.81%)
Feb 06, 2019 5.203 5.221 5.179 5.215 730,825 +0.01(+0.23%)
Feb 05, 2019 5.179 5.203 5.167 5.203 800,728 +0.04(+0.70%)
Feb 04, 2019 5.161 5.185 5.142 5.167 1,321,766 +0.02(+0.35%)
Feb 01, 2019 5.154 5.173 5.136 5.148 435,680 +0.01(+0.12%)
Jan 31, 2019 5.136 5.173 5.118 5.142 1,241,003 +0.04(+0.83%)
Jan 30, 2019 5.039 5.124 5.039 5.100 935,037 +0.07(+1.45%)
Jan 29, 2019 5.021 5.039 4.985 5.027 1,024,330 +0.01(+0.24%)
Jan 28, 2019 5.003 5.015 4.966 5.015 816,836 +0.00(+0.00%)
Jan 25, 2019 4.997 5.015 4.997 5.015 543,858 +0.04(+0.85%)
Jan 24, 2019 5.021 5.027 4.966 4.973 1,043,825 -0.03(-0.61%)
Jan 23, 2019 5.051 5.057 4.973 5.003 1,325,288 -0.03(-0.60%)
Jan 22, 2019 5.070 5.070 5.009 5.033 782,765 -0.04(-0.84%)
Jan 18, 2019 5.051 5.094 5.051 5.076 706,455 +0.04(+0.72%)
Jan 17, 2019 5.003 5.064 5.003 5.039 593,933 +0.02(+0.48%)
Jan 16, 2019 5.009 5.033 5.009 5.015 717,053 +0.01(+0.24%)
Jan 15, 2019 4.985 5.027 4.960 5.003 629,879 +0.03(+0.61%)
Jan 14, 2019 5.003 5.003 4.954 4.973 947,712 -0.04(-0.89%)
Jan 11, 2019 4.975 5.017 4.921 5.017 1,909,440 +0.04(+0.73%)
Jan 10, 2019 4.914 4.981 4.890 4.981 747,220 +0.06(+1.23%)
Jan 09, 2019 4.939 4.945 4.896 4.921 870,604 +0.02(+0.37%)
Jan 08, 2019 4.914 4.945 4.848 4.902 944,781 +0.04(+0.74%)
Jan 07, 2019 4.812 4.875 4.788 4.866 854,808 +0.10(+2.15%)
Jan 04, 2019 4.709 4.776 4.697 4.764 1,848,081 +0.07(+1.41%)
Jan 03, 2019 4.752 4.758 4.667 4.697 855,921 -0.06(-1.27%)
Jan 02, 2019 4.655 4.758 4.631 4.758 765,054 +0.07(+1.54%)
Dec 31, 2018 4.643 4.685 4.625 4.685 1,705,627 +0.08(+1.70%)
Dec 28, 2018 4.565 4.649 4.565 4.607 1,731,498 +0.04(+0.79%)
Dec 27, 2018 4.553 4.571 4.474 4.571 1,663,704 -0.01(-0.13%)
Dec 26, 2018 4.408 4.583 4.384 4.577 1,484,068 +0.18(+4.12%)
Dec 24, 2018 4.432 4.438 4.360 4.396 1,029,346 -0.05(-1.22%)
Dec 21, 2018 4.504 4.559 4.432 4.450 2,608,441 -0.07(-1.60%)
Dec 20, 2018 4.649 4.673 4.444 4.523 3,607,672 -0.13(-2.72%)
Dec 19, 2018 4.655 4.746 4.634 4.649 1,390,809 -0.02(-0.39%)
Dec 18, 2018 4.679 4.734 4.643 4.667 1,633,968 +0.02(+0.39%)
Dec 17, 2018 4.752 4.770 4.649 4.649 1,369,437 -0.12(-2.53%)
Dec 14, 2018 4.854 4.872 4.685 4.770 1,254,718 -0.10(-2.14%)
Dec 13, 2018 4.886 4.898 4.862 4.874 852,441 -0.03(-0.61%)
Dec 12, 2018 4.862 4.928 4.862 4.904 839,456 +0.07(+1.49%)
Dec 11, 2018 4.946 4.964 4.832 4.832 1,770,987 -0.07(-1.35%)
Dec 10, 2018 4.952 4.958 4.838 4.898 1,393,218 -0.08(-1.57%)
Dec 07, 2018 5.024 5.066 4.952 4.976 650,331 -0.05(-1.07%)
Dec 06, 2018 5.066 5.084 4.952 5.030 1,293,086 -0.08(-1.64%)
Dec 04, 2018 5.204 5.252 5.102 5.114 689,695 -0.11(-2.18%)
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.