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 )

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2019 6.129 6.167 6.124 6.154 513,888 +0.03(+0.52%)
Nov 27, 2019 6.122 6.154 6.090 6.122 572,912 +0.01(+0.10%)
Nov 26, 2019 6.122 6.142 6.109 6.116 524,127 +0.01(+0.21%)
Nov 25, 2019 6.135 6.167 6.103 6.103 712,137 -0.02(-0.31%)
Nov 22, 2019 6.078 6.129 6.078 6.122 581,813 +0.04(+0.74%)
Nov 21, 2019 6.058 6.103 6.045 6.078 598,899 +0.03(+0.42%)
Nov 20, 2019 6.052 6.087 6.029 6.052 642,204 -0.01(-0.21%)
Nov 19, 2019 6.097 6.097 6.058 6.065 595,651 -0.02(-0.32%)
Nov 18, 2019 6.090 6.103 6.058 6.084 498,835 -0.01(-0.11%)
Nov 15, 2019 6.033 6.103 6.033 6.090 506,705 +0.07(+1.17%)
Nov 14, 2019 6.039 6.052 6.007 6.020 1,116,166 -0.02(-0.32%)
Nov 13, 2019 6.077 6.088 6.039 6.039 875,211 -0.05(-0.84%)
Nov 12, 2019 6.071 6.109 6.065 6.090 555,857 +0.01(+0.10%)
Nov 11, 2019 6.071 6.090 6.061 6.084 488,947 +0.00(+0.00%)
Nov 08, 2019 6.052 6.084 6.036 6.084 603,578 +0.03(+0.42%)
Nov 07, 2019 6.001 6.058 6.001 6.058 685,842 +0.07(+1.17%)
Nov 06, 2019 6.045 6.052 5.975 5.988 1,214,282 -0.06(-0.95%)
Nov 05, 2019 6.039 6.052 6.020 6.045 804,238 +0.03(+0.53%)
Nov 04, 2019 6.007 6.052 6.001 6.014 791,345 +0.02(+0.32%)
Nov 01, 2019 5.975 6.007 5.963 5.994 572,811 +0.04(+0.75%)
Oct 31, 2019 5.982 5.982 5.924 5.950 832,282 -0.01(-0.21%)
Oct 30, 2019 5.924 5.969 5.893 5.963 1,062,369 +0.02(+0.32%)
Oct 29, 2019 5.893 5.950 5.893 5.944 824,934 +0.04(+0.76%)
Oct 28, 2019 5.886 5.924 5.886 5.899 427,672 +0.03(+0.43%)
Oct 25, 2019 5.905 5.924 5.867 5.873 655,067 -0.03(-0.54%)
Oct 24, 2019 5.861 5.918 5.858 5.905 637,963 +0.06(+1.09%)
Oct 23, 2019 5.842 5.854 5.822 5.842 464,267 +0.00(+0.00%)
Oct 22, 2019 5.854 5.861 5.816 5.842 921,111 -0.01(-0.11%)
Oct 21, 2019 5.803 5.854 5.803 5.848 433,805 +0.05(+0.88%)
Oct 18, 2019 5.816 5.822 5.778 5.797 646,433 -0.04(-0.76%)
Oct 17, 2019 5.759 5.848 5.759 5.842 781,439 +0.10(+1.66%)
Oct 16, 2019 5.733 5.752 5.727 5.746 560,441 +0.01(+0.11%)
Oct 15, 2019 5.772 5.791 5.740 5.740 687,878 -0.02(-0.33%)
Oct 14, 2019 5.740 5.764 5.714 5.759 352,662 +0.02(+0.33%)
Oct 11, 2019 5.752 5.791 5.740 5.740 449,897 +0.01(+0.22%)
Oct 10, 2019 5.683 5.746 5.676 5.727 537,293 +0.03(+0.56%)
Oct 09, 2019 5.689 5.730 5.670 5.695 990,201 +0.04(+0.67%)
Oct 08, 2019 5.657 5.664 5.616 5.657 545,239 -0.01(-0.11%)
Oct 07, 2019 5.670 5.695 5.638 5.664 732,871 -0.01(-0.11%)
Oct 04, 2019 5.657 5.670 5.619 5.670 859,180 +0.04(+0.67%)
Oct 03, 2019 5.626 5.664 5.562 5.632 1,427,910 -0.01(-0.11%)
Oct 02, 2019 5.733 5.746 5.619 5.638 1,107,743 -0.11(-1.98%)
Oct 01, 2019 5.841 5.860 5.752 5.752 629,321 -0.06(-1.09%)
Sep 30, 2019 5.835 5.854 5.816 5.816 864,650 +0.00(+0.00%)
Sep 27, 2019 5.822 5.831 5.784 5.816 520,433 +0.01(+0.11%)
Sep 26, 2019 5.809 5.822 5.784 5.809 671,360 +0.01(+0.22%)
Sep 25, 2019 5.797 5.814 5.771 5.797 467,586 +0.00(+0.00%)
Sep 24, 2019 5.835 5.847 5.775 5.797 411,731 -0.03(-0.44%)
Sep 23, 2019 5.828 5.835 5.803 5.822 376,839 -0.01(-0.22%)
Sep 20, 2019 5.828 5.854 5.809 5.835 805,827 +0.01(+0.22%)
Sep 19, 2019 5.828 5.841 5.816 5.822 514,765 +0.01(+0.11%)
Sep 18, 2019 5.797 5.822 5.790 5.816 445,055 +0.02(+0.33%)
Sep 17, 2019 5.790 5.816 5.790 5.797 345,552 -0.01(-0.11%)
Sep 16, 2019 5.816 5.828 5.778 5.803 428,772 -0.01(-0.22%)
Sep 13, 2019 5.765 5.828 5.765 5.816 593,676 +0.01(+0.22%)
Sep 12, 2019 5.778 5.816 5.771 5.803 803,604 -0.01(-0.11%)
Sep 11, 2019 5.784 5.812 5.765 5.809 602,765 +0.03(+0.55%)
Sep 10, 2019 5.734 5.778 5.715 5.778 450,181 +0.04(+0.66%)
Sep 09, 2019 5.740 5.759 5.734 5.740 512,056 +0.00(+0.00%)
Sep 06, 2019 5.734 5.759 5.690 5.740 1,423,331 +0.01(+0.11%)
Sep 05, 2019 5.708 5.746 5.683 5.734 580,353 +0.06(+1.00%)
Sep 04, 2019 5.608 5.677 5.595 5.677 664,896 +0.09(+1.69%)
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.