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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2017 5.050 5.066 5.039 5.061 1,098,783 +0.02(+0.33%)
Sep 28, 2017 5.016 5.044 5.016 5.044 573,917 +0.01(+0.22%)
Sep 27, 2017 5.039 5.055 4.999 5.033 1,030,063 +0.01(+0.22%)
Sep 26, 2017 5.027 5.039 5.022 5.022 470,825 -0.01(-0.22%)
Sep 25, 2017 5.022 5.033 5.011 5.033 667,657 +0.01(+0.11%)
Sep 22, 2017 5.011 5.033 5.004 5.027 548,939 +0.02(+0.33%)
Sep 21, 2017 5.005 5.022 4.999 5.011 530,369 -0.01(-0.11%)
Sep 20, 2017 5.016 5.016 4.977 5.016 926,138 +0.01(+0.22%)
Sep 19, 2017 4.977 5.016 4.977 5.005 602,210 +0.02(+0.34%)
Sep 18, 2017 4.966 4.988 4.966 4.988 543,226 +0.02(+0.45%)
Sep 15, 2017 4.966 4.994 4.955 4.966 649,956 -0.02(-0.34%)
Sep 14, 2017 4.988 4.999 4.972 4.983 450,616 -0.01(-0.15%)
Sep 13, 2017 4.962 4.990 4.957 4.990 413,699 +0.02(+0.45%)
Sep 12, 2017 4.940 4.974 4.933 4.968 649,651 +0.03(+0.68%)
Sep 11, 2017 4.935 4.940 4.918 4.935 494,717 +0.02(+0.45%)
Sep 08, 2017 4.901 4.926 4.890 4.912 442,419 +0.01(+0.23%)
Sep 07, 2017 4.929 4.940 4.896 4.901 722,477 -0.01(-0.11%)
Sep 06, 2017 4.901 4.918 4.891 4.907 557,293 +0.03(+0.57%)
Sep 05, 2017 4.918 4.929 4.874 4.879 597,895 -0.04(-0.79%)
Sep 01, 2017 4.912 4.940 4.890 4.918 362,930 +0.01(+0.23%)
Aug 31, 2017 4.901 4.907 4.879 4.907 686,374 +0.03(+0.57%)
Aug 30, 2017 4.862 4.890 4.862 4.879 555,185 +0.01(+0.11%)
Aug 29, 2017 4.846 4.885 4.840 4.874 418,165 +0.01(+0.11%)
Aug 28, 2017 4.868 4.885 4.840 4.868 598,145 +0.01(+0.23%)
Aug 25, 2017 4.857 4.882 4.851 4.857 413,678 +0.02(+0.34%)
Aug 24, 2017 4.862 4.874 4.840 4.840 466,268 -0.02(-0.34%)
Aug 23, 2017 4.879 4.885 4.851 4.857 833,359 -0.03(-0.68%)
Aug 22, 2017 4.851 4.896 4.846 4.890 585,567 +0.05(+1.03%)
Aug 21, 2017 4.829 4.862 4.818 4.840 511,811 +0.00(+0.00%)
Aug 18, 2017 4.840 4.868 4.820 4.840 564,577 -0.01(-0.23%)
Aug 17, 2017 4.901 4.901 4.846 4.851 766,244 -0.06(-1.13%)
Aug 16, 2017 4.896 4.924 4.890 4.907 628,337 +0.02(+0.34%)
Aug 15, 2017 4.896 4.912 4.876 4.890 898,351 -0.01(-0.11%)
Aug 14, 2017 4.879 4.901 4.862 4.896 603,053 +0.06(+1.26%)
Aug 11, 2017 4.768 4.846 4.713 4.835 1,535,457 +0.04(+0.77%)
Aug 10, 2017 4.919 4.925 4.754 4.798 1,302,623 -0.13(-2.69%)
Aug 09, 2017 4.952 4.958 4.922 4.930 843,290 -0.03(-0.56%)
Aug 08, 2017 4.969 4.991 4.958 4.958 686,143 -0.02(-0.33%)
Aug 07, 2017 4.952 4.980 4.941 4.974 617,686 +0.03(+0.56%)
Aug 04, 2017 4.947 4.969 4.930 4.947 506,573 +0.01(+0.11%)
Aug 03, 2017 4.958 4.963 4.930 4.941 525,386 -0.01(-0.22%)
Aug 02, 2017 4.941 4.958 4.930 4.952 639,356 +0.01(+0.11%)
Aug 01, 2017 4.963 4.969 4.941 4.947 638,133 -0.01(-0.11%)
Jul 31, 2017 4.936 4.955 4.925 4.952 910,368 +0.04(+0.90%)
Jul 28, 2017 4.908 4.936 4.892 4.908 763,660 -0.01(-0.22%)
Jul 27, 2017 4.952 4.969 4.914 4.919 634,460 -0.03(-0.67%)
Jul 26, 2017 4.941 4.974 4.941 4.952 659,807 +0.01(+0.11%)
Jul 25, 2017 4.930 4.969 4.930 4.947 634,623 +0.02(+0.34%)
Jul 24, 2017 4.930 4.930 4.903 4.930 525,338 +0.01(+0.22%)
Jul 21, 2017 4.925 4.930 4.903 4.919 409,477 -0.01(-0.22%)
Jul 20, 2017 4.930 4.930 4.908 4.930 368,742 +0.01(+0.11%)
Jul 19, 2017 4.903 4.927 4.901 4.925 564,885 +0.03(+0.68%)
Jul 18, 2017 4.875 4.897 4.869 4.892 570,538 +0.01(+0.23%)
Jul 17, 2017 4.903 4.908 4.869 4.881 1,277,113 -0.03(-0.56%)
Jul 14, 2017 4.925 4.936 4.881 4.908 2,100,122 -0.03(-0.67%)
Jul 13, 2017 4.925 4.941 4.919 4.941 704,460 +0.00(+0.00%)
Jul 12, 2017 4.908 4.941 4.908 4.941 822,608 +0.04(+0.86%)
Jul 11, 2017 4.860 4.899 4.844 4.899 640,778 +0.03(+0.56%)
Jul 10, 2017 4.860 4.871 4.833 4.871 748,756 +0.01(+0.11%)
Jul 07, 2017 4.860 4.871 4.838 4.866 736,429 +0.02(+0.45%)
Jul 06, 2017 4.882 4.882 4.822 4.844 1,035,925 -0.05(-1.12%)
Jul 05, 2017 4.871 4.899 4.844 4.899 912,767 +0.01(+0.22%)
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.