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 )

8.285 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
Nov 29, 2019 6.129 6.168 6.124 6.155 513,829 +0.03(+0.52%)
Nov 27, 2019 6.123 6.155 6.091 6.123 572,847 +0.01(+0.10%)
Nov 26, 2019 6.123 6.142 6.110 6.117 524,067 +0.01(+0.21%)
Nov 25, 2019 6.136 6.168 6.104 6.104 712,056 -0.02(-0.31%)
Nov 22, 2019 6.078 6.129 6.078 6.123 581,747 +0.04(+0.74%)
Nov 21, 2019 6.059 6.104 6.046 6.078 598,831 +0.03(+0.42%)
Nov 20, 2019 6.053 6.087 6.030 6.053 642,131 -0.01(-0.21%)
Nov 19, 2019 6.097 6.097 6.059 6.065 595,583 -0.02(-0.32%)
Nov 18, 2019 6.091 6.104 6.059 6.085 498,778 -0.01(-0.11%)
Nov 15, 2019 6.033 6.104 6.033 6.091 506,647 +0.07(+1.17%)
Nov 14, 2019 6.040 6.053 6.008 6.021 1,116,039 -0.02(-0.32%)
Nov 13, 2019 6.078 6.089 6.040 6.040 875,111 -0.05(-0.84%)
Nov 12, 2019 6.072 6.110 6.065 6.091 555,794 +0.01(+0.10%)
Nov 11, 2019 6.072 6.091 6.062 6.084 488,891 +0.00(+0.00%)
Nov 08, 2019 6.053 6.084 6.037 6.084 603,509 +0.03(+0.42%)
Nov 07, 2019 6.002 6.059 6.002 6.059 685,764 +0.07(+1.17%)
Nov 06, 2019 6.046 6.053 5.976 5.989 1,214,144 -0.06(-0.95%)
Nov 05, 2019 6.040 6.053 6.021 6.046 804,146 +0.03(+0.53%)
Nov 04, 2019 6.008 6.053 6.002 6.014 791,255 +0.02(+0.32%)
Nov 01, 2019 5.976 6.008 5.963 5.995 572,745 +0.04(+0.75%)
Oct 31, 2019 5.982 5.982 5.925 5.951 832,187 -0.01(-0.21%)
Oct 30, 2019 5.925 5.970 5.893 5.963 1,062,248 +0.02(+0.32%)
Oct 29, 2019 5.893 5.951 5.893 5.944 824,840 +0.04(+0.76%)
Oct 28, 2019 5.887 5.925 5.887 5.900 427,624 +0.03(+0.43%)
Oct 25, 2019 5.906 5.925 5.868 5.874 654,992 -0.03(-0.54%)
Oct 24, 2019 5.861 5.919 5.858 5.906 637,890 +0.06(+1.09%)
Oct 23, 2019 5.842 5.855 5.823 5.842 464,214 +0.00(+0.00%)
Oct 22, 2019 5.855 5.861 5.817 5.842 921,006 -0.01(-0.11%)
Oct 21, 2019 5.804 5.855 5.804 5.849 433,756 +0.05(+0.88%)
Oct 18, 2019 5.817 5.823 5.779 5.798 646,359 -0.04(-0.76%)
Oct 17, 2019 5.759 5.849 5.759 5.842 781,349 +0.10(+1.66%)
Oct 16, 2019 5.734 5.753 5.728 5.747 560,377 +0.01(+0.11%)
Oct 15, 2019 5.772 5.791 5.740 5.740 687,800 -0.02(-0.33%)
Oct 14, 2019 5.740 5.765 5.715 5.759 352,622 +0.02(+0.33%)
Oct 11, 2019 5.753 5.791 5.740 5.740 449,846 +0.01(+0.22%)
Oct 10, 2019 5.683 5.747 5.677 5.728 537,232 +0.03(+0.56%)
Oct 09, 2019 5.690 5.731 5.671 5.696 990,088 +0.04(+0.67%)
Oct 08, 2019 5.658 5.664 5.617 5.658 545,177 -0.01(-0.11%)
Oct 07, 2019 5.671 5.696 5.639 5.664 732,788 -0.01(-0.11%)
Oct 04, 2019 5.658 5.671 5.620 5.671 859,082 +0.04(+0.68%)
Oct 03, 2019 5.626 5.664 5.563 5.633 1,427,747 -0.01(-0.11%)
Oct 02, 2019 5.734 5.747 5.620 5.639 1,107,617 -0.11(-1.98%)
Oct 01, 2019 5.842 5.861 5.753 5.753 629,250 -0.06(-1.09%)
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%)
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.