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 (%)
Dec 29, 2017 5.230 5.230 5.230 0 +0.03(+0.54%)
Dec 28, 2017 5.219 5.219 5.179 5.202 590,200 +0.01(+0.11%)
Dec 27, 2017 5.162 5.202 5.162 5.196 577,916 +0.04(+0.77%)
Dec 26, 2017 5.191 5.196 5.157 5.157 381,422 -0.03(-0.55%)
Dec 22, 2017 5.185 5.196 5.174 5.185 502,087 +0.01(+0.22%)
Dec 21, 2017 5.168 5.185 5.168 5.174 622,832 +0.01(+0.11%)
Dec 20, 2017 5.179 5.196 5.168 5.168 646,865 -0.01(-0.22%)
Dec 19, 2017 5.168 5.185 5.157 5.179 520,599 +0.02(+0.33%)
Dec 18, 2017 5.162 5.202 5.157 5.162 1,330,542 +0.01(+0.22%)
Dec 15, 2017 5.145 5.174 5.145 5.151 672,251 -0.00(-0.04%)
Dec 14, 2017 5.198 5.198 5.142 5.153 566,935 -0.03(-0.65%)
Dec 13, 2017 5.175 5.204 5.175 5.187 503,498 +0.01(+0.11%)
Dec 12, 2017 5.164 5.187 5.158 5.181 568,089 +0.02(+0.44%)
Dec 11, 2017 5.130 5.158 5.130 5.158 610,956 +0.05(+0.88%)
Dec 08, 2017 5.125 5.147 5.096 5.113 667,570 -0.01(-0.11%)
Dec 07, 2017 5.125 5.142 5.108 5.119 503,516 +0.00(+0.00%)
Dec 06, 2017 5.147 5.158 5.125 591,830 +0.00(+0.00%)
Dec 05, 2017 5.142 5.158 5.136 5.158 493,242 +0.02(+0.44%)
Dec 04, 2017 5.170 5.170 5.136 5.136 877,695 -0.01(-0.11%)
Dec 01, 2017 5.153 5.153 5.113 5.142 622,921 -0.01(-0.11%)
Nov 30, 2017 5.130 5.153 5.113 5.147 710,869 +0.05(+0.88%)
Nov 29, 2017 5.102 5.119 5.085 5.102 756,168 +0.01(+0.22%)
Nov 28, 2017 5.063 5.096 5.051 5.091 598,833 +0.03(+0.67%)
Nov 27, 2017 5.085 5.085 5.046 5.057 624,796 -0.04(-0.77%)
Nov 24, 2017 5.080 5.102 5.078 5.096 146,429 +0.02(+0.44%)
Nov 22, 2017 5.068 5.080 5.057 5.074 549,629 +0.02(+0.45%)
Nov 21, 2017 5.057 5.068 5.040 5.051 794,192 +0.01(+0.11%)
Nov 20, 2017 5.018 5.046 5.006 5.046 515,296 +0.05(+0.90%)
Nov 17, 2017 4.995 5.018 4.995 5.001 510,945 +0.00(+0.00%)
Nov 16, 2017 5.018 5.038 4.984 5.001 1,485,843 -0.01(-0.11%)
Nov 15, 2017 4.967 5.012 4.939 5.006 1,016,954 +0.01(+0.23%)
Nov 14, 2017 5.029 5.045 4.989 4.995 786,931 -0.07(-1.37%)
Nov 13, 2017 5.076 5.087 5.053 5.064 593,401 -0.01(-0.22%)
Nov 10, 2017 5.081 5.093 5.076 5.076 640,271 -0.02(-0.33%)
Nov 09, 2017 5.132 5.132 5.070 5.093 880,379 -0.05(-0.98%)
Nov 08, 2017 5.171 5.177 5.137 5.143 554,143 -0.04(-0.76%)
Nov 07, 2017 5.177 5.188 5.160 5.182 524,040 +0.02(+0.43%)
Nov 06, 2017 5.182 5.193 5.160 5.160 596,650 -0.02(-0.33%)
Nov 03, 2017 5.154 5.177 5.149 5.177 705,973 +0.02(+0.44%)
Nov 02, 2017 5.177 5.188 5.149 5.154 725,899 -0.03(-0.65%)
Nov 01, 2017 5.188 5.205 5.182 5.188 620,059 +0.01(+0.22%)
Oct 31, 2017 5.171 5.177 5.158 5.177 631,424 +0.03(+0.54%)
Oct 30, 2017 5.154 5.163 5.137 5.149 549,290 -0.01(-0.22%)
Oct 27, 2017 5.160 5.171 5.154 5.160 869,130 +0.02(+0.33%)
Oct 26, 2017 5.171 5.186 5.132 5.143 704,816 -0.02(-0.33%)
Oct 25, 2017 5.205 5.210 5.149 5.160 1,609,409 -0.04(-0.76%)
Oct 24, 2017 5.188 5.222 5.186 5.199 2,008,682 +0.02(+0.32%)
Oct 23, 2017 5.132 5.188 5.126 5.182 2,362,928 +0.06(+1.09%)
Oct 20, 2017 5.121 5.137 5.115 5.126 564,825 +0.01(+0.11%)
Oct 19, 2017 5.104 5.121 5.093 5.121 476,315 +0.01(+0.11%)
Oct 18, 2017 5.115 5.132 5.109 5.115 669,949 +0.01(+0.11%)
Oct 17, 2017 5.076 5.121 5.053 5.109 850,520 +0.03(+0.55%)
Oct 16, 2017 5.076 5.093 5.062 5.081 805,972 -0.01(-0.11%)
Oct 13, 2017 5.104 5.115 5.087 5.087 268,605 -0.00(-0.04%)
Oct 12, 2017 5.083 5.105 5.078 5.089 514,440 +0.00(+0.00%)
Oct 11, 2017 5.122 5.122 5.089 5.089 671,124 -0.02(-0.44%)
Oct 10, 2017 5.117 5.133 5.105 5.111 527,525 +0.02(+0.33%)
Oct 09, 2017 5.117 5.133 5.094 5.094 547,864 -0.01(-0.22%)
Oct 06, 2017 5.111 5.117 5.100 5.105 359,353 +0.01(+0.11%)
Oct 05, 2017 5.100 5.117 5.078 5.100 575,191 +0.01(+0.22%)
Oct 04, 2017 5.078 5.100 5.061 5.089 615,202 -0.01(-0.11%)
Oct 03, 2017 5.072 5.094 5.066 5.094 495,898 +0.03(+0.55%)
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.