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 )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 5.320 5.337 5.308 5.326 795,126 +0.01(+0.11%)
May 30, 2018 5.308 5.361 5.297 5.320 1,177,347 +0.03(+0.66%)
May 29, 2018 5.320 5.325 5.262 5.285 642,031 -0.05(-0.87%)
May 25, 2018 5.332 5.332 5.332 0 -0.02(-0.33%)
May 24, 2018 5.355 5.367 5.337 5.349 566,831 -0.01(-0.11%)
May 23, 2018 5.361 5.383 5.349 5.355 631,373 -0.02(-0.32%)
May 22, 2018 5.372 5.387 5.367 5.372 598,214 +0.02(+0.43%)
May 21, 2018 5.320 5.355 5.320 5.349 710,733 +0.06(+1.21%)
May 18, 2018 5.314 5.326 5.279 5.285 1,282,212 -0.03(-0.55%)
May 17, 2018 5.372 5.381 5.303 5.314 874,656 -0.06(-1.08%)
May 16, 2018 5.361 5.378 5.361 5.372 478,376 +0.01(+0.22%)
May 15, 2018 5.326 5.361 5.314 5.361 1,464,283 +0.01(+0.11%)
May 14, 2018 5.308 5.369 5.308 5.355 820,102 +0.07(+1.39%)
May 11, 2018 5.310 5.333 5.264 5.281 973,683 -0.01(-0.22%)
May 10, 2018 5.235 5.304 5.235 5.293 905,558 +0.06(+1.22%)
May 09, 2018 5.200 5.235 5.189 5.229 637,636 +0.03(+0.67%)
May 08, 2018 5.194 5.206 5.162 5.194 704,706 +0.01(+0.22%)
May 07, 2018 5.189 5.200 5.171 5.183 995,759 +0.00(+0.00%)
May 04, 2018 5.119 5.194 5.085 5.183 1,799,311 +0.08(+1.47%)
May 03, 2018 5.102 5.108 5.033 5.108 710,131 +0.01(+0.11%)
May 02, 2018 5.137 5.148 5.102 5.102 586,214 -0.05(-1.01%)
May 01, 2018 5.171 5.171 5.111 5.154 563,752 -0.02(-0.34%)
Apr 30, 2018 5.212 5.229 5.166 5.171 1,300,843 +0.01(+0.11%)
Apr 27, 2018 5.171 5.171 5.142 5.166 568,793 +0.00(+0.00%)
Apr 26, 2018 5.131 5.166 5.129 5.166 564,165 +0.06(+1.13%)
Apr 25, 2018 5.090 5.119 5.061 5.108 376,969 +0.01(+0.23%)
Apr 24, 2018 5.137 5.142 5.067 5.096 703,152 -0.01(-0.23%)
Apr 23, 2018 5.131 5.142 5.096 5.108 703,888 +0.01(+0.23%)
Apr 20, 2018 5.142 5.142 5.090 5.096 605,391 -0.03(-0.56%)
Apr 19, 2018 5.131 5.145 5.114 5.125 548,561 -0.01(-0.11%)
Apr 18, 2018 5.148 5.154 5.125 5.131 605,923 -0.01(-0.22%)
Apr 17, 2018 5.142 5.166 5.131 5.142 900,439 +0.04(+0.79%)
Apr 16, 2018 5.119 5.129 5.090 5.102 709,346 +0.00(+0.00%)
Apr 13, 2018 5.119 5.131 5.079 5.102 451,265 -0.01(-0.15%)
Apr 12, 2018 5.110 5.138 5.098 5.110 711,049 +0.01(+0.23%)
Apr 11, 2018 5.081 5.115 5.071 5.098 551,920 +0.00(+0.00%)
Apr 10, 2018 5.081 5.110 5.069 5.098 679,801 +0.06(+1.26%)
Apr 09, 2018 5.023 5.190 5.012 5.035 711,608 +0.03(+0.57%)
Apr 06, 2018 5.087 5.098 4.977 5.006 848,899 -0.09(-1.81%)
Apr 05, 2018 5.058 5.098 5.041 5.098 677,753 +0.06(+1.14%)
Apr 04, 2018 4.914 5.046 4.914 5.041 1,565,108 +0.07(+1.39%)
Apr 03, 2018 4.926 4.977 4.908 4.972 1,359,287 +0.06(+1.29%)
Apr 02, 2018 5.012 5.018 4.885 4.908 2,222,988 -0.12(-2.29%)
Mar 29, 2018 5.023 5.023 5.023 0 +0.03(+0.58%)
Mar 28, 2018 4.972 5.020 4.966 4.995 1,079,392 +0.02(+0.46%)
Mar 27, 2018 5.023 5.081 4.949 4.972 1,135,952 -0.04(-0.80%)
Mar 26, 2018 5.018 5.046 4.983 5.012 1,559,286 +0.02(+0.35%)
Mar 23, 2018 5.075 5.089 4.989 4.995 1,182,550 -0.08(-1.59%)
Mar 22, 2018 5.156 5.156 5.064 5.075 1,047,836 -0.10(-1.89%)
Mar 21, 2018 5.161 5.184 5.144 5.173 573,602 +0.00(+0.00%)
Mar 20, 2018 5.156 5.190 5.150 5.173 738,461 +0.02(+0.45%)
Mar 19, 2018 5.179 5.182 5.104 5.150 710,743 -0.03(-0.67%)
Mar 16, 2018 5.184 5.207 5.184 5.184 701,685 +0.00(+0.00%)
Mar 15, 2018 5.213 5.239 5.179 5.184 595,771 -0.02(-0.33%)
Mar 14, 2018 5.259 5.265 5.202 5.202 467,773 -0.05(-1.02%)
Mar 13, 2018 5.295 5.313 5.232 5.255 820,344 -0.02(-0.43%)
Mar 12, 2018 5.313 5.319 5.267 5.278 1,079,924 -0.03(-0.65%)
Mar 09, 2018 5.255 5.324 5.243 5.313 880,891 +0.07(+1.42%)
Mar 08, 2018 5.210 5.238 5.198 5.238 493,853 +0.04(+0.77%)
Mar 07, 2018 5.202 5.198 544,148 -0.01(-0.22%)
Mar 06, 2018 5.210 5.221 5.175 5.210 631,838 +0.01(+0.22%)
Mar 05, 2018 5.112 5.204 5.101 5.198 733,164 +0.07(+1.45%)
Mar 02, 2018 5.089 5.141 5.072 5.124 805,138 +0.01(+0.22%)
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.