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 )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 4.958 5.019 4.937 5.019 1,212,322 +0.10(+2.09%)
Jun 29, 2020 4.855 4.930 4.855 4.917 582,739 +0.06(+1.27%)
Jun 26, 2020 4.923 4.945 4.841 4.855 1,037,415 -0.12(-2.34%)
Jun 25, 2020 4.923 4.971 4.886 4.971 696,887 +0.02(+0.41%)
Jun 24, 2020 5.047 5.047 4.923 4.951 607,541 -0.12(-2.29%)
Jun 23, 2020 5.067 5.101 5.060 5.067 498,839 +0.04(+0.82%)
Jun 22, 2020 5.033 5.053 4.978 5.026 528,707 +0.00(+0.00%)
Jun 19, 2020 5.094 5.122 4.992 5.026 829,025 -0.02(-0.41%)
Jun 18, 2020 5.047 5.081 5.026 5.047 339,972 -0.01(-0.14%)
Jun 17, 2020 5.122 5.129 5.047 5.053 743,657 -0.05(-1.07%)
Jun 16, 2020 5.183 5.204 5.081 5.108 1,133,046 +0.05(+1.08%)
Jun 15, 2020 4.951 5.087 4.869 5.053 691,662 -0.01(-0.14%)
Jun 12, 2020 5.129 5.149 4.985 5.060 644,765 +0.06(+1.23%)
Jun 11, 2020 5.162 5.182 4.975 4.999 1,221,985 -0.29(-5.40%)
Jun 10, 2020 5.372 5.386 5.270 5.284 693,107 -0.07(-1.39%)
Jun 09, 2020 5.399 5.399 5.345 5.359 755,109 -0.06(-1.13%)
Jun 08, 2020 5.393 5.420 5.374 5.420 832,393 +0.10(+1.79%)
Jun 05, 2020 5.311 5.365 5.304 5.325 928,340 +0.14(+2.62%)
Jun 04, 2020 5.148 5.206 5.148 5.189 661,994 +0.01(+0.13%)
Jun 03, 2020 5.128 5.189 5.128 5.182 765,422 +0.12(+2.28%)
Jun 02, 2020 5.053 5.067 5.026 5.067 629,329 +0.04(+0.81%)
Jun 01, 2020 4.958 5.039 4.944 5.026 789,109 +0.05(+0.95%)
May 29, 2020 5.019 5.019 4.924 4.978 1,079,260 -0.01(-0.14%)
May 28, 2020 5.026 5.039 4.972 4.985 1,020,329 -0.01(-0.14%)
May 27, 2020 4.992 4.993 4.910 4.992 990,336 +0.11(+2.23%)
May 26, 2020 4.870 4.934 4.870 4.883 1,125,114 +0.07(+1.41%)
May 22, 2020 4.822 4.829 4.788 4.815 1,002,990 -0.01(-0.14%)
May 21, 2020 4.788 4.842 4.788 4.822 674,101 +0.01(+0.14%)
May 20, 2020 4.822 4.849 4.798 4.815 730,940 +0.05(+1.14%)
May 19, 2020 4.734 4.809 4.713 4.761 764,880 +0.01(+0.14%)
May 18, 2020 4.700 4.774 4.700 4.754 923,384 +0.15(+3.24%)
May 15, 2020 4.605 4.652 4.571 4.605 541,544 -0.02(-0.44%)
May 14, 2020 4.523 4.632 4.451 4.625 1,033,247 +0.03(+0.74%)
May 13, 2020 4.726 4.733 4.557 4.591 1,486,987 -0.13(-2.85%)
May 12, 2020 4.820 4.841 4.719 4.726 1,547,152 -0.09(-1.96%)
May 11, 2020 4.800 4.827 4.770 4.820 965,640 +0.00(+0.00%)
May 08, 2020 4.766 4.827 4.766 4.820 757,213 +0.09(+1.85%)
May 07, 2020 4.739 4.759 4.686 4.733 839,290 +0.03(+0.57%)
May 06, 2020 4.800 4.807 4.686 4.706 924,644 -0.07(-1.41%)
May 05, 2020 4.760 4.820 4.753 4.773 512,319 +0.05(+1.00%)
May 04, 2020 4.699 4.739 4.645 4.726 783,179 -0.03(-0.71%)
May 01, 2020 4.800 4.820 4.729 4.760 1,008,035 -0.11(-2.35%)
Apr 30, 2020 4.935 4.935 4.841 4.874 1,209,654 -0.03(-0.69%)
Apr 29, 2020 4.854 4.935 4.827 4.908 929,160 +0.15(+3.12%)
Apr 28, 2020 4.760 4.868 4.753 4.760 1,170,522 +0.03(+0.71%)
Apr 27, 2020 4.706 4.800 4.692 4.726 1,634,463 +0.03(+0.72%)
Apr 24, 2020 4.632 4.706 4.625 4.692 1,522,732 +0.11(+2.50%)
Apr 23, 2020 4.659 4.672 4.564 4.578 1,078,572 -0.03(-0.59%)
Apr 22, 2020 4.605 4.659 4.578 4.605 1,128,633 +0.03(+0.74%)
Apr 21, 2020 4.591 4.601 4.510 4.571 724,480 -0.08(-1.74%)
Apr 20, 2020 4.652 4.733 4.625 4.652 901,859 -0.04(-0.86%)
Apr 17, 2020 4.753 4.753 4.638 4.692 1,004,920 +0.09(+1.90%)
Apr 16, 2020 4.665 4.679 4.571 4.605 901,558 -0.07(-1.44%)
Apr 15, 2020 4.672 4.699 4.618 4.672 838,778 -0.11(-2.26%)
Apr 14, 2020 4.793 4.841 4.719 4.780 1,094,791 +0.06(+1.29%)
Apr 13, 2020 4.706 4.719 4.595 4.719 1,578,377 -0.03(-0.56%)
Apr 09, 2020 4.820 4.954 4.693 4.746 1,378,694 +0.05(+1.14%)
Apr 08, 2020 4.545 4.733 4.505 4.692 1,240,943 +0.18(+4.01%)
Apr 07, 2020 4.605 4.726 4.505 4.512 1,472,399 +0.14(+3.22%)
Apr 06, 2020 4.177 4.385 4.167 4.371 1,913,008 +0.25(+6.18%)
Apr 03, 2020 4.197 4.211 4.023 4.117 1,235,432 -0.07(-1.60%)
Apr 02, 2020 4.103 4.231 4.050 4.184 1,179,876 +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.