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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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%)
Apr 01, 2020 4.164 4.268 4.090 4.117 1,898,680 -0.25(-5.82%)
Mar 31, 2020 4.465 4.525 4.361 4.371 1,694,096 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,494 +0.03(+0.61%)
Mar 27, 2020 4.204 4.418 4.170 4.371 1,883,623 +0.03(+0.77%)
Mar 26, 2020 4.103 4.378 4.083 4.338 2,104,214 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.016 2,029,727 +0.27(+7.33%)
Mar 24, 2020 3.615 3.842 3.601 3.742 2,527,691 +0.31(+9.18%)
Mar 23, 2020 3.534 3.615 3.307 3.427 2,982,020 -0.25(-6.91%)
Mar 20, 2020 3.802 3.956 3.581 3.682 2,733,039 -0.07(-1.79%)
Mar 19, 2020 3.300 3.789 3.113 3.749 2,982,023 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.186 3.380 2,623,265 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.023 3,083,104 +0.03(+0.84%)
Mar 16, 2020 3.822 4.070 3.762 3.990 2,481,994 -0.32(-7.45%)
Mar 13, 2020 4.217 4.364 4.101 4.311 3,414,245 +0.22(+5.40%)
Mar 12, 2020 4.475 4.542 4.083 4.090 2,547,417 -0.72(-14.92%)
Mar 11, 2020 5.093 5.139 4.754 4.807 1,798,932 -0.39(-7.42%)
Mar 10, 2020 5.285 5.298 5.013 5.192 1,503,871 +0.02(+0.39%)
Mar 09, 2020 5.265 5.285 5.146 5.172 1,234,385 -0.37(-6.71%)
Mar 06, 2020 5.511 5.557 5.460 5.544 876,247 -0.11(-2.00%)
Mar 05, 2020 5.710 5.750 5.614 5.657 774,762 -0.17(-2.96%)
Mar 04, 2020 5.710 5.850 5.664 5.830 838,507 +0.20(+3.54%)
Mar 03, 2020 5.723 5.816 5.577 5.630 976,795 -0.09(-1.51%)
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.