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 )

8.050 -0.050 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 5.101 5.137 5.083 5.107 1,249,609 +0.04(+0.83%)
Jan 30, 2019 5.005 5.089 5.005 5.065 941,522 +0.07(+1.45%)
Jan 29, 2019 4.986 5.005 4.950 4.992 1,031,434 +0.01(+0.24%)
Jan 28, 2019 4.968 4.981 4.932 4.980 822,501 +0.00(+0.00%)
Jan 25, 2019 4.962 4.980 4.962 4.980 547,630 +0.04(+0.85%)
Jan 24, 2019 4.986 4.992 4.932 4.938 1,051,064 -0.03(-0.61%)
Jan 23, 2019 5.017 5.023 4.938 4.968 1,334,479 -0.03(-0.60%)
Jan 22, 2019 5.035 5.035 4.974 4.999 788,194 -0.04(-0.84%)
Jan 18, 2019 5.017 5.059 5.017 5.041 711,354 +0.04(+0.72%)
Jan 17, 2019 4.968 5.029 4.968 5.005 598,052 +0.02(+0.48%)
Jan 16, 2019 4.974 4.999 4.974 4.980 722,026 +0.01(+0.24%)
Jan 15, 2019 4.950 4.992 4.926 4.968 634,248 +0.03(+0.61%)
Jan 14, 2019 4.968 4.968 4.920 4.938 954,284 -0.04(-0.89%)
Jan 11, 2019 4.941 4.982 4.887 4.982 1,922,682 +0.04(+0.73%)
Jan 10, 2019 4.881 4.947 4.857 4.947 752,402 +0.06(+1.23%)
Jan 09, 2019 4.905 4.911 4.863 4.887 876,642 +0.02(+0.37%)
Jan 08, 2019 4.881 4.911 4.815 4.869 951,333 +0.04(+0.74%)
Jan 07, 2019 4.779 4.842 4.755 4.833 860,737 +0.10(+2.15%)
Jan 04, 2019 4.677 4.743 4.665 4.731 1,860,897 +0.07(+1.41%)
Jan 03, 2019 4.719 4.725 4.635 4.665 861,857 -0.06(-1.27%)
Jan 02, 2019 4.623 4.725 4.599 4.725 770,360 +0.07(+1.54%)
Dec 31, 2018 4.611 4.653 4.593 4.653 1,717,456 +0.08(+1.70%)
Dec 28, 2018 4.533 4.617 4.533 4.575 1,743,506 +0.04(+0.79%)
Dec 27, 2018 4.521 4.539 4.443 4.539 1,675,242 -0.01(-0.13%)
Dec 26, 2018 4.378 4.551 4.354 4.545 1,494,360 +0.18(+4.12%)
Dec 24, 2018 4.402 4.408 4.330 4.366 1,036,485 -0.05(-1.22%)
Dec 21, 2018 4.473 4.527 4.402 4.420 2,626,531 -0.07(-1.60%)
Dec 20, 2018 4.617 4.641 4.414 4.491 3,632,691 -0.13(-2.72%)
Dec 19, 2018 4.623 4.713 4.602 4.617 1,400,454 -0.02(-0.39%)
Dec 18, 2018 4.647 4.701 4.611 4.635 1,645,299 +0.02(+0.39%)
Dec 17, 2018 4.719 4.737 4.617 4.617 1,378,934 -0.12(-2.53%)
Dec 14, 2018 4.821 4.839 4.653 4.737 1,263,420 -0.10(-2.14%)
Dec 13, 2018 4.853 4.865 4.829 4.841 858,353 -0.03(-0.61%)
Dec 12, 2018 4.829 4.894 4.829 4.870 845,278 +0.07(+1.49%)
Dec 11, 2018 4.912 4.930 4.799 4.799 1,783,269 -0.07(-1.35%)
Dec 10, 2018 4.918 4.924 4.805 4.865 1,402,880 -0.08(-1.57%)
Dec 07, 2018 4.990 5.031 4.918 4.942 654,842 -0.05(-1.07%)
Dec 06, 2018 5.031 5.049 4.918 4.995 1,302,053 -0.08(-1.64%)
Dec 04, 2018 5.168 5.216 5.067 5.079 694,478 -0.11(-2.18%)
Dec 03, 2018 5.222 5.246 5.180 5.192 559,208 +0.02(+0.46%)
Nov 30, 2018 5.121 5.174 5.109 5.168 781,477 +0.06(+1.17%)
Nov 29, 2018 5.097 5.150 5.085 5.109 559,507 -0.01(-0.23%)
Nov 28, 2018 5.037 5.121 5.031 5.121 893,048 +0.09(+1.78%)
Nov 27, 2018 5.007 5.031 5.001 5.031 497,718 +0.01(+0.24%)
Nov 26, 2018 5.001 5.019 4.990 5.019 842,119 +0.07(+1.32%)
Nov 23, 2018 4.936 4.954 4.912 4.954 206,076 +0.00(+0.00%)
Nov 21, 2018 4.954 4.954 4.954 0 +0.04(+0.85%)
Nov 20, 2018 4.972 4.978 4.912 4.912 925,356 -0.08(-1.67%)
Nov 19, 2018 5.031 5.061 4.984 4.995 658,625 -0.04(-0.83%)
Nov 16, 2018 5.031 5.067 5.031 5.037 633,176 -0.02(-0.35%)
Nov 15, 2018 5.007 5.085 4.993 5.055 889,097 +0.01(+0.12%)
Nov 14, 2018 5.121 5.146 5.043 5.049 766,361 -0.06(-1.20%)
Nov 13, 2018 5.152 5.165 5.093 5.111 676,444 -0.04(-0.69%)
Nov 12, 2018 5.194 5.194 5.135 5.146 301,194 -0.05(-1.03%)
Nov 09, 2018 5.253 5.253 5.188 5.199 685,254 -0.07(-1.24%)
Nov 08, 2018 5.235 5.265 5.223 5.265 577,896 +0.04(+0.79%)
Nov 07, 2018 5.170 5.229 5.168 5.223 932,756 +0.08(+1.50%)
Nov 06, 2018 5.111 5.152 5.111 5.146 550,403 +0.04(+0.81%)
Nov 05, 2018 5.051 5.111 5.051 5.105 484,235 +0.04(+0.70%)
Nov 02, 2018 5.075 5.111 5.016 5.069 778,467 -0.01(-0.12%)
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.