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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2020 5.542 5.549 5.268 5.516 2,841,278 -0.14(-2.48%)
Feb 27, 2020 5.850 5.850 5.649 5.656 2,430,948 -0.27(-4.62%)
Feb 26, 2020 5.950 6.037 5.921 5.930 871,703 -0.01(-0.11%)
Feb 25, 2020 6.191 6.204 5.919 5.937 1,443,160 -0.24(-3.90%)
Feb 24, 2020 6.164 6.232 6.117 6.178 1,445,243 -0.13(-2.01%)
Feb 21, 2020 6.338 6.338 6.265 6.305 1,231,878 -0.04(-0.63%)
Feb 20, 2020 6.371 6.392 6.325 6.345 741,500 -0.03(-0.42%)
Feb 19, 2020 6.405 6.405 6.365 6.371 481,560 -0.01(-0.21%)
Feb 18, 2020 6.418 6.418 6.365 6.385 424,918 -0.04(-0.62%)
Feb 14, 2020 6.392 6.425 6.375 6.425 491,644 +0.03(+0.52%)
Feb 13, 2020 6.405 6.443 6.385 6.392 921,463 -0.04(-0.62%)
Feb 12, 2020 6.438 6.458 6.405 6.432 697,436 +0.02(+0.31%)
Feb 11, 2020 6.398 6.418 6.385 6.412 505,638 +0.03(+0.52%)
Feb 10, 2020 6.385 6.418 6.378 6.378 1,044,568 -0.02(-0.31%)
Feb 07, 2020 6.372 6.398 6.359 6.398 631,318 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.372 6.378 469,742 +0.01(+0.10%)
Feb 05, 2020 6.359 6.372 6.325 6.372 684,434 +0.08(+1.27%)
Feb 04, 2020 6.285 6.319 6.272 6.292 634,264 +0.07(+1.07%)
Feb 03, 2020 6.285 6.325 6.212 6.225 999,683 -0.03(-0.43%)
Jan 31, 2020 6.339 6.345 6.252 6.252 1,152,732 -0.07(-1.05%)
Jan 30, 2020 6.319 6.332 6.292 6.319 460,202 -0.01(-0.11%)
Jan 29, 2020 6.345 6.378 6.325 6.325 508,702 +0.01(+0.21%)
Jan 28, 2020 6.279 6.325 6.265 6.312 531,803 +0.05(+0.74%)
Jan 27, 2020 6.265 6.312 6.252 6.265 1,135,025 -0.09(-1.46%)
Jan 24, 2020 6.458 6.485 6.332 6.359 1,460,347 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.438 6.438 947,453 -0.06(-0.92%)
Jan 22, 2020 6.505 6.518 6.485 6.498 496,041 +0.01(+0.21%)
Jan 21, 2020 6.452 6.498 6.445 6.485 983,143 +0.04(+0.62%)
Jan 17, 2020 6.458 6.472 6.438 6.445 490,741 +0.00(+0.00%)
Jan 16, 2020 6.445 6.465 6.432 6.445 666,933 +0.02(+0.31%)
Jan 15, 2020 6.405 6.452 6.398 6.425 632,566 +0.03(+0.42%)
Jan 14, 2020 6.445 6.445 6.385 6.398 1,491,004 -0.03(-0.52%)
Jan 13, 2020 6.458 6.471 6.425 6.432 766,639 +0.01(+0.10%)
Jan 10, 2020 6.471 6.478 6.425 6.425 977,037 -0.02(-0.31%)
Jan 09, 2020 6.405 6.465 6.399 6.445 683,843 +0.09(+1.35%)
Jan 08, 2020 6.379 6.425 6.359 6.359 957,046 +0.00(+0.00%)
Jan 07, 2020 6.458 6.465 6.359 6.359 1,522,516 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.445 6.458 1,276,194 -0.05(-0.71%)
Jan 03, 2020 6.531 6.557 6.491 6.504 1,291,231 -0.05(-0.81%)
Jan 02, 2020 6.577 6.597 6.557 6.557 1,043,229 -0.01(-0.10%)
Dec 31, 2019 6.498 6.564 6.485 6.564 1,271,131 +0.09(+1.33%)
Dec 30, 2019 6.498 6.498 6.438 6.478 727,076 -0.01(-0.10%)
Dec 27, 2019 6.465 6.491 6.438 6.485 674,632 +0.05(+0.82%)
Dec 26, 2019 6.432 6.452 6.432 6.432 398,992 +0.01(+0.10%)
Dec 24, 2019 6.432 6.445 6.418 6.425 192,687 -0.01(-0.10%)
Dec 23, 2019 6.432 6.445 6.405 6.432 483,415 +0.01(+0.10%)
Dec 20, 2019 6.392 6.425 6.392 6.425 548,138 +0.06(+0.94%)
Dec 19, 2019 6.365 6.389 6.352 6.365 573,555 +0.01(+0.10%)
Dec 18, 2019 6.379 6.385 6.352 6.359 495,638 -0.01(-0.21%)
Dec 17, 2019 6.379 6.380 6.352 6.372 419,920 +0.01(+0.10%)
Dec 16, 2019 6.352 6.385 6.332 6.365 726,177 +0.04(+0.63%)
Dec 13, 2019 6.359 6.359 6.293 6.326 706,066 +0.11(+1.83%)
Dec 12, 2019 6.116 6.218 6.110 6.212 698,063 +0.12(+1.89%)
Dec 11, 2019 6.174 6.193 6.097 6.097 1,247,507 -0.07(-1.14%)
Dec 10, 2019 6.154 6.193 6.135 6.167 577,825 -0.01(-0.10%)
Dec 09, 2019 6.161 6.180 6.152 6.174 613,574 +0.04(+0.63%)
Dec 06, 2019 6.142 6.180 6.129 6.135 702,360 -0.01(-0.10%)
Dec 05, 2019 6.142 6.142 6.090 6.142 880,618 +0.02(+0.31%)
Dec 04, 2019 6.116 6.135 6.110 6.122 625,376 +0.02(+0.31%)
Dec 03, 2019 6.084 6.110 6.045 6.103 654,313 -0.02(-0.31%)
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.