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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 4.993 5.055 4.972 5.055 1,203,835 +0.10(+2.09%)
Jun 29, 2020 4.889 4.965 4.889 4.951 578,660 +0.06(+1.27%)
Jun 26, 2020 4.958 4.980 4.876 4.889 1,030,153 -0.12(-2.34%)
Jun 25, 2020 4.958 5.006 4.920 5.006 692,009 +0.02(+0.41%)
Jun 24, 2020 5.082 5.082 4.958 4.986 603,288 -0.12(-2.29%)
Jun 23, 2020 5.103 5.137 5.096 5.103 495,347 +0.04(+0.82%)
Jun 22, 2020 5.068 5.089 5.013 5.061 525,006 +0.00(+0.00%)
Jun 19, 2020 5.130 5.158 5.027 5.061 823,222 -0.02(-0.41%)
Jun 18, 2020 5.082 5.117 5.061 5.082 337,592 -0.01(-0.14%)
Jun 17, 2020 5.158 5.165 5.083 5.089 738,451 -0.06(-1.07%)
Jun 16, 2020 5.220 5.241 5.117 5.144 1,125,114 +0.06(+1.08%)
Jun 15, 2020 4.986 5.123 4.903 5.089 686,820 -0.01(-0.14%)
Jun 12, 2020 5.165 5.185 5.020 5.096 640,251 +0.06(+1.23%)
Jun 11, 2020 5.198 5.219 5.010 5.034 1,213,431 -0.29(-5.40%)
Jun 10, 2020 5.410 5.424 5.308 5.321 688,255 -0.08(-1.39%)
Jun 09, 2020 5.437 5.437 5.383 5.396 749,823 -0.06(-1.13%)
Jun 08, 2020 5.431 5.459 5.412 5.458 826,566 +0.10(+1.79%)
Jun 05, 2020 5.349 5.403 5.342 5.362 921,841 +0.14(+2.62%)
Jun 04, 2020 5.184 5.243 5.184 5.225 657,359 +0.01(+0.13%)
Jun 03, 2020 5.164 5.225 5.164 5.219 760,063 +0.12(+2.28%)
Jun 02, 2020 5.089 5.102 5.061 5.102 624,923 +0.04(+0.81%)
Jun 01, 2020 4.993 5.075 4.979 5.061 783,585 +0.05(+0.95%)
May 29, 2020 5.054 5.054 4.959 5.013 1,071,704 -0.01(-0.14%)
May 28, 2020 5.061 5.075 5.007 5.020 1,013,186 -0.01(-0.14%)
May 27, 2020 5.027 5.028 4.945 5.027 983,403 +0.11(+2.23%)
May 26, 2020 4.904 4.969 4.904 4.918 1,117,237 +0.07(+1.41%)
May 22, 2020 4.856 4.863 4.822 4.849 995,968 -0.01(-0.14%)
May 21, 2020 4.822 4.877 4.822 4.856 669,382 +0.01(+0.14%)
May 20, 2020 4.856 4.883 4.832 4.849 725,823 +0.05(+1.14%)
May 19, 2020 4.767 4.842 4.747 4.795 759,525 +0.01(+0.14%)
May 18, 2020 4.733 4.808 4.733 4.788 916,919 +0.15(+3.24%)
May 15, 2020 4.637 4.685 4.603 4.637 537,752 -0.02(-0.44%)
May 14, 2020 4.555 4.665 4.482 4.658 1,026,014 +0.03(+0.74%)
May 13, 2020 4.759 4.767 4.590 4.624 1,476,577 -0.14(-2.85%)
May 12, 2020 4.854 4.875 4.753 4.759 1,536,321 -0.10(-1.96%)
May 11, 2020 4.834 4.861 4.803 4.854 958,880 +0.00(+0.00%)
May 08, 2020 4.800 4.861 4.800 4.854 751,912 +0.09(+1.85%)
May 07, 2020 4.773 4.793 4.719 4.766 833,414 +0.03(+0.57%)
May 06, 2020 4.834 4.841 4.719 4.739 918,171 -0.07(-1.41%)
May 05, 2020 4.793 4.854 4.787 4.807 508,733 +0.05(+1.00%)
May 04, 2020 4.732 4.773 4.678 4.759 777,696 -0.03(-0.71%)
May 01, 2020 4.834 4.854 4.763 4.793 1,000,978 -0.12(-2.35%)
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%)
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.