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 (%)
Apr 30, 2020 4.970 4.970 4.875 4.909 1,201,186 -0.03(-0.69%)
Apr 29, 2020 4.888 4.970 4.861 4.943 922,656 +0.15(+3.12%)
Apr 28, 2020 4.793 4.902 4.787 4.793 1,162,328 +0.03(+0.71%)
Apr 27, 2020 4.739 4.834 4.725 4.759 1,623,021 +0.03(+0.72%)
Apr 24, 2020 4.664 4.739 4.657 4.725 1,512,072 +0.12(+2.50%)
Apr 23, 2020 4.691 4.705 4.596 4.610 1,071,022 -0.03(-0.59%)
Apr 22, 2020 4.637 4.691 4.610 4.637 1,120,732 +0.03(+0.74%)
Apr 21, 2020 4.624 4.633 4.542 4.603 719,408 -0.08(-1.74%)
Apr 20, 2020 4.685 4.766 4.657 4.685 895,546 -0.04(-0.86%)
Apr 17, 2020 4.787 4.787 4.671 4.725 997,885 +0.09(+1.90%)
Apr 16, 2020 4.698 4.712 4.603 4.637 895,247 -0.07(-1.44%)
Apr 15, 2020 4.705 4.732 4.651 4.705 832,906 -0.11(-2.26%)
Apr 14, 2020 4.827 4.875 4.753 4.814 1,087,126 +0.06(+1.29%)
Apr 13, 2020 4.739 4.753 4.628 4.753 1,567,328 -0.03(-0.56%)
Apr 09, 2020 4.854 4.988 4.726 4.780 1,369,043 +0.05(+1.14%)
Apr 08, 2020 4.577 4.766 4.537 4.726 1,232,255 +0.18(+4.01%)
Apr 07, 2020 4.638 4.759 4.537 4.544 1,462,091 +0.14(+3.22%)
Apr 06, 2020 4.207 4.415 4.196 4.402 1,899,615 +0.26(+6.18%)
Apr 03, 2020 4.227 4.240 4.051 4.146 1,226,783 -0.07(-1.60%)
Apr 02, 2020 4.132 4.260 4.078 4.213 1,171,616 +0.07(+1.63%)
Apr 01, 2020 4.193 4.298 4.119 4.146 1,885,388 -0.26(-5.82%)
Mar 31, 2020 4.496 4.557 4.392 4.402 1,682,236 -0.03(-0.61%)
Mar 30, 2020 4.436 4.476 4.254 4.429 1,666,743 +0.03(+0.61%)
Mar 27, 2020 4.233 4.449 4.200 4.402 1,870,437 +0.03(+0.77%)
Mar 26, 2020 4.132 4.409 4.112 4.368 2,089,483 +0.32(+8.00%)
Mar 25, 2020 3.789 4.213 3.789 4.045 2,015,517 +0.28(+7.33%)
Mar 24, 2020 3.640 3.869 3.627 3.768 2,509,996 +0.32(+9.18%)
Mar 23, 2020 3.559 3.640 3.330 3.451 2,961,144 -0.26(-6.91%)
Mar 20, 2020 3.829 3.984 3.607 3.708 2,713,906 -0.07(-1.79%)
Mar 19, 2020 3.323 3.816 3.135 3.775 2,961,147 +0.37(+10.89%)
Mar 18, 2020 3.789 3.876 3.209 3.404 2,604,900 -0.65(-15.97%)
Mar 17, 2020 3.991 4.099 3.789 4.051 3,061,520 +0.03(+0.84%)
Mar 16, 2020 3.849 4.099 3.789 4.018 2,464,618 -0.32(-7.45%)
Mar 13, 2020 4.247 4.395 4.130 4.341 3,390,343 +0.22(+5.40%)
Mar 12, 2020 4.507 4.574 4.112 4.119 2,529,584 -0.72(-14.92%)
Mar 11, 2020 5.129 5.175 4.788 4.841 1,786,339 -0.39(-7.42%)
Mar 10, 2020 5.322 5.336 5.048 5.229 1,493,343 +0.02(+0.39%)
Mar 09, 2020 5.302 5.322 5.182 5.209 1,225,744 -0.37(-6.71%)
Mar 06, 2020 5.550 5.597 5.499 5.583 870,113 -0.11(-2.00%)
Mar 05, 2020 5.750 5.790 5.653 5.697 769,338 -0.17(-2.96%)
Mar 04, 2020 5.750 5.891 5.704 5.871 832,637 +0.20(+3.54%)
Mar 03, 2020 5.764 5.857 5.617 5.670 969,958 -0.09(-1.51%)
Mar 02, 2020 5.516 5.757 5.490 5.757 1,559,507 +0.24(+4.36%)
Feb 28, 2020 5.543 5.550 5.269 5.516 2,840,954 -0.14(-2.48%)
Feb 27, 2020 5.851 5.851 5.650 5.657 2,430,671 -0.27(-4.62%)
Feb 26, 2020 5.951 6.038 5.921 5.931 871,604 -0.01(-0.11%)
Feb 25, 2020 6.192 6.205 5.920 5.938 1,442,995 -0.24(-3.90%)
Feb 24, 2020 6.165 6.233 6.118 6.178 1,445,079 -0.13(-2.01%)
Feb 21, 2020 6.339 6.339 6.265 6.305 1,231,738 -0.04(-0.63%)
Feb 20, 2020 6.372 6.392 6.325 6.345 741,416 -0.03(-0.42%)
Feb 19, 2020 6.406 6.406 6.366 6.372 481,505 -0.01(-0.21%)
Feb 18, 2020 6.419 6.419 6.366 6.386 424,870 -0.04(-0.62%)
Feb 14, 2020 6.392 6.426 6.376 6.426 491,588 +0.03(+0.52%)
Feb 13, 2020 6.406 6.444 6.385 6.392 921,358 -0.04(-0.62%)
Feb 12, 2020 6.439 6.459 6.406 6.432 697,357 +0.02(+0.31%)
Feb 11, 2020 6.399 6.419 6.386 6.412 505,580 +0.03(+0.52%)
Feb 10, 2020 6.386 6.419 6.379 6.379 1,044,449 -0.02(-0.31%)
Feb 07, 2020 6.373 6.399 6.359 6.399 631,246 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.373 6.379 469,688 +0.01(+0.10%)
Feb 05, 2020 6.359 6.373 6.326 6.373 684,356 +0.08(+1.27%)
Feb 04, 2020 6.286 6.319 6.273 6.293 634,191 +0.07(+1.07%)
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.