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 )

8.180 +0.040 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2018 5.238 5.255 5.210 5.221 931,518 -0.02(-0.33%)
Feb 27, 2018 5.284 5.290 5.227 5.238 647,131 -0.05(-0.87%)
Feb 26, 2018 5.255 5.290 5.250 5.284 463,302 +0.05(+0.87%)
Feb 23, 2018 5.210 5.244 5.204 5.238 440,466 +0.05(+0.88%)
Feb 22, 2018 5.215 5.227 5.172 5.192 530,258 -0.02(-0.33%)
Feb 21, 2018 5.210 5.250 5.210 5.210 340,127 +0.00(+0.00%)
Feb 20, 2018 5.227 5.250 5.193 5.210 581,657 -0.03(-0.66%)
Feb 16, 2018 5.244 5.244 5.244 0 -0.01(-0.22%)
Feb 15, 2018 5.232 5.261 5.215 5.255 618,007 +0.04(+0.77%)
Feb 14, 2018 5.141 5.221 5.129 5.215 658,108 +0.06(+1.19%)
Feb 13, 2018 5.120 5.160 5.086 5.154 562,525 +0.03(+0.56%)
Feb 12, 2018 5.103 5.143 5.074 5.126 860,515 +0.06(+1.24%)
Feb 09, 2018 5.035 5.074 4.921 5.063 1,338,959 +0.07(+1.37%)
Feb 08, 2018 5.171 5.171 4.989 4.995 1,222,309 -0.18(-3.41%)
Feb 07, 2018 5.149 5.217 5.149 5.171 893,203 +0.02(+0.33%)
Feb 06, 2018 4.978 5.160 4.961 5.154 1,888,725 +0.13(+2.61%)
Feb 05, 2018 5.240 5.268 4.573 5.023 4,011,332 -0.29(-5.47%)
Feb 02, 2018 5.382 5.411 5.285 5.314 827,949 -0.10(-1.89%)
Feb 01, 2018 5.393 5.428 5.382 5.416 713,500 +0.01(+0.21%)
Jan 31, 2018 5.388 5.428 5.376 5.405 943,094 +0.05(+0.96%)
Jan 30, 2018 5.433 5.433 5.354 5.354 1,004,423 -0.10(-1.78%)
Jan 29, 2018 5.462 5.490 5.433 5.450 803,871 -0.03(-0.52%)
Jan 26, 2018 5.490 5.496 5.462 5.479 591,075 +0.01(+0.10%)
Jan 25, 2018 5.456 5.485 5.450 5.473 636,648 +0.02(+0.31%)
Jan 24, 2018 5.439 5.467 5.427 5.456 946,214 +0.03(+0.63%)
Jan 23, 2018 5.388 5.428 5.382 5.422 626,229 +0.03(+0.63%)
Jan 22, 2018 5.382 5.405 5.376 5.388 640,265 +0.01(+0.21%)
Jan 19, 2018 5.359 5.399 5.348 5.376 726,528 +0.00(+0.00%)
Jan 18, 2018 5.376 5.382 5.342 5.376 758,836 -0.02(-0.32%)
Jan 17, 2018 5.382 5.399 5.359 5.393 923,721 +0.03(+0.64%)
Jan 16, 2018 5.411 5.439 5.359 5.359 1,170,050 -0.03(-0.53%)
Jan 12, 2018 5.388 5.388 5.388 0 +0.01(+0.18%)
Jan 11, 2018 5.356 5.390 5.354 5.378 710,623 +0.03(+0.64%)
Jan 10, 2018 5.333 5.356 5.316 5.344 808,634 +0.01(+0.11%)
Jan 09, 2018 5.316 5.344 5.307 5.339 593,409 +0.04(+0.75%)
Jan 08, 2018 5.293 5.310 5.291 5.299 527,672 +0.02(+0.32%)
Jan 05, 2018 5.282 5.299 5.259 5.282 705,870 +0.01(+0.11%)
Jan 04, 2018 5.248 5.288 5.242 5.276 717,425 +0.03(+0.65%)
Jan 03, 2018 5.242 5.254 5.214 5.242 642,996 +0.02(+0.33%)
Jan 02, 2018 5.242 5.242 5.231 5.225 938,175 -0.01(-0.11%)
Dec 29, 2017 5.231 5.231 5.231 0 +0.03(+0.54%)
Dec 28, 2017 5.220 5.220 5.180 5.203 590,133 +0.01(+0.11%)
Dec 27, 2017 5.163 5.203 5.163 5.197 577,850 +0.04(+0.77%)
Dec 26, 2017 5.191 5.197 5.157 5.157 381,379 -0.03(-0.55%)
Dec 22, 2017 5.186 5.197 5.174 5.186 502,030 +0.01(+0.22%)
Dec 21, 2017 5.169 5.186 5.169 5.174 622,760 +0.01(+0.11%)
Dec 20, 2017 5.180 5.197 5.169 5.169 646,792 -0.01(-0.22%)
Dec 19, 2017 5.169 5.186 5.157 5.180 520,540 +0.02(+0.33%)
Dec 18, 2017 5.163 5.203 5.157 5.163 1,330,390 +0.01(+0.22%)
Dec 15, 2017 5.146 5.174 5.146 5.152 672,174 -0.00(-0.04%)
Dec 14, 2017 5.199 5.199 5.142 5.153 566,870 -0.03(-0.65%)
Dec 13, 2017 5.176 5.204 5.176 5.187 503,441 +0.01(+0.11%)
Dec 12, 2017 5.165 5.187 5.159 5.182 568,024 +0.02(+0.44%)
Dec 11, 2017 5.131 5.159 5.131 5.159 610,887 +0.05(+0.88%)
Dec 08, 2017 5.125 5.148 5.097 5.114 667,494 -0.01(-0.11%)
Dec 07, 2017 5.125 5.142 5.108 5.120 503,459 +0.00(+0.00%)
Dec 06, 2017 5.148 5.159 5.125 591,762 +0.00(+0.00%)
Dec 05, 2017 5.142 5.159 5.136 5.159 493,186 +0.02(+0.44%)
Dec 04, 2017 5.170 5.170 5.136 5.136 877,595 -0.01(-0.11%)
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.