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 )

8.301 -0.019 (-0.23%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 22, 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 (%)
Mar 29, 2019 5.248 5.248 5.212 5.242 736,554 +0.02(+0.47%)
Mar 28, 2019 5.199 5.218 5.181 5.218 391,665 +0.02(+0.47%)
Mar 27, 2019 5.187 5.199 5.163 5.193 672,680 +0.01(+0.24%)
Mar 26, 2019 5.205 5.206 5.156 5.181 717,610 +0.02(+0.36%)
Mar 25, 2019 5.175 5.212 5.144 5.163 676,932 -0.03(-0.59%)
Mar 22, 2019 5.267 5.285 5.187 5.193 859,857 -0.12(-2.19%)
Mar 21, 2019 5.254 5.322 5.245 5.310 871,473 +0.04(+0.81%)
Mar 20, 2019 5.279 5.285 5.248 5.267 752,053 -0.01(-0.23%)
Mar 19, 2019 5.291 5.304 5.262 5.279 604,358 +0.00(+0.00%)
Mar 18, 2019 5.254 5.285 5.248 5.279 668,545 +0.02(+0.47%)
Mar 15, 2019 5.254 5.279 5.248 5.254 537,247 +0.01(+0.12%)
Mar 14, 2019 5.242 5.261 5.218 5.248 466,480 +0.02(+0.31%)
Mar 13, 2019 5.201 5.232 5.177 5.232 752,319 +0.03(+0.59%)
Mar 12, 2019 5.183 5.215 5.171 5.201 666,023 +0.02(+0.47%)
Mar 11, 2019 5.153 5.195 5.153 5.177 612,667 +0.06(+1.19%)
Mar 08, 2019 5.134 5.153 5.110 5.116 972,797 -0.04(-0.71%)
Mar 07, 2019 5.208 5.214 5.128 5.153 820,844 -0.06(-1.17%)
Mar 06, 2019 5.238 5.256 5.201 5.214 579,068 -0.03(-0.58%)
Mar 05, 2019 5.275 5.281 5.232 5.244 678,390 -0.02(-0.46%)
Mar 04, 2019 5.317 5.323 5.256 5.269 649,097 -0.04(-0.80%)
Mar 01, 2019 5.317 5.317 5.262 5.311 543,303 +0.02(+0.35%)
Feb 28, 2019 5.287 5.317 5.281 5.293 691,771 +0.01(+0.12%)
Feb 27, 2019 5.275 5.299 5.262 5.287 613,872 -0.01(-0.23%)
Feb 26, 2019 5.281 5.305 5.275 5.299 800,786 +0.01(+0.12%)
Feb 25, 2019 5.275 5.311 5.269 5.293 755,802 +0.05(+0.93%)
Feb 22, 2019 5.281 5.281 5.214 5.244 957,382 -0.02(-0.35%)
Feb 21, 2019 5.250 5.262 5.226 5.262 480,244 +0.01(+0.12%)
Feb 20, 2019 5.244 5.269 5.214 5.256 785,829 +0.02(+0.47%)
Feb 19, 2019 5.250 5.275 5.226 5.232 871,763 -0.01(-0.23%)
Feb 15, 2019 5.208 5.256 5.208 5.244 531,824 +0.04(+0.82%)
Feb 14, 2019 5.201 5.220 5.189 5.201 376,857 -0.01(-0.27%)
Feb 13, 2019 5.240 5.258 5.216 5.216 818,789 -0.01(-0.12%)
Feb 12, 2019 5.191 5.234 5.191 5.222 543,554 +0.05(+1.06%)
Feb 11, 2019 5.167 5.185 5.155 5.167 819,802 +0.01(+0.24%)
Feb 08, 2019 5.155 5.173 5.125 5.155 519,558 -0.02(-0.35%)
Feb 07, 2019 5.210 5.210 5.143 5.173 705,049 -0.04(-0.81%)
Feb 06, 2019 5.204 5.222 5.179 5.216 730,742 +0.01(+0.23%)
Feb 05, 2019 5.179 5.204 5.167 5.204 800,637 +0.04(+0.70%)
Feb 04, 2019 5.161 5.185 5.143 5.167 1,321,615 +0.02(+0.35%)
Feb 01, 2019 5.155 5.173 5.137 5.149 435,630 +0.01(+0.12%)
Jan 31, 2019 5.137 5.173 5.119 5.143 1,240,862 +0.04(+0.83%)
Jan 30, 2019 5.040 5.125 5.040 5.100 934,931 +0.07(+1.45%)
Jan 29, 2019 5.022 5.040 4.985 5.028 1,024,214 +0.01(+0.24%)
Jan 28, 2019 5.003 5.016 4.967 5.016 816,743 +0.00(+0.00%)
Jan 25, 2019 4.997 5.016 4.997 5.016 543,796 +0.04(+0.85%)
Jan 24, 2019 5.022 5.028 4.967 4.973 1,043,707 -0.03(-0.61%)
Jan 23, 2019 5.052 5.058 4.973 5.003 1,325,137 -0.03(-0.60%)
Jan 22, 2019 5.070 5.070 5.010 5.034 782,676 -0.04(-0.84%)
Jan 18, 2019 5.052 5.094 5.052 5.076 706,375 +0.04(+0.72%)
Jan 17, 2019 5.003 5.064 5.003 5.040 593,866 +0.02(+0.48%)
Jan 16, 2019 5.010 5.034 5.010 5.016 716,972 +0.01(+0.24%)
Jan 15, 2019 4.985 5.028 4.961 5.003 629,808 +0.03(+0.61%)
Jan 14, 2019 5.003 5.003 4.955 4.973 947,604 -0.04(-0.89%)
Jan 11, 2019 4.975 5.018 4.921 5.018 1,909,223 +0.04(+0.73%)
Jan 10, 2019 4.915 4.981 4.891 4.981 747,135 +0.06(+1.23%)
Jan 09, 2019 4.939 4.945 4.897 4.921 870,505 +0.02(+0.37%)
Jan 08, 2019 4.915 4.945 4.849 4.903 944,674 +0.04(+0.74%)
Jan 07, 2019 4.813 4.876 4.788 4.867 854,711 +0.10(+2.15%)
Jan 04, 2019 4.710 4.776 4.698 4.764 1,847,870 +0.07(+1.41%)
Jan 03, 2019 4.752 4.758 4.668 4.698 855,824 -0.06(-1.27%)
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.