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 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2020 5.004 5.004 4.908 4.942 1,193,033 -0.03(-0.69%)
Apr 29, 2020 4.922 5.004 4.894 4.976 916,393 +0.15(+3.12%)
Apr 28, 2020 4.826 4.935 4.819 4.826 1,154,439 +0.03(+0.71%)
Apr 27, 2020 4.771 4.867 4.758 4.792 1,612,005 +0.03(+0.72%)
Apr 24, 2020 4.696 4.771 4.689 4.758 1,501,809 +0.12(+2.50%)
Apr 23, 2020 4.724 4.737 4.628 4.641 1,063,752 -0.03(-0.59%)
Apr 22, 2020 4.669 4.724 4.641 4.669 1,113,125 +0.03(+0.74%)
Apr 21, 2020 4.655 4.665 4.573 4.635 714,525 -0.08(-1.74%)
Apr 20, 2020 4.717 4.799 4.689 4.717 889,467 -0.04(-0.86%)
Apr 17, 2020 4.819 4.819 4.703 4.758 991,112 +0.09(+1.90%)
Apr 16, 2020 4.730 4.744 4.635 4.669 889,170 -0.07(-1.44%)
Apr 15, 2020 4.737 4.765 4.682 4.737 827,253 -0.11(-2.26%)
Apr 14, 2020 4.860 4.908 4.785 4.847 1,079,748 +0.06(+1.29%)
Apr 13, 2020 4.771 4.785 4.659 4.785 1,556,689 -0.03(-0.56%)
Apr 09, 2020 4.887 5.023 4.758 4.812 1,359,750 +0.05(+1.14%)
Apr 08, 2020 4.609 4.799 4.568 4.758 1,223,892 +0.18(+4.01%)
Apr 07, 2020 4.670 4.792 4.568 4.575 1,452,167 +0.14(+3.22%)
Apr 06, 2020 4.235 4.446 4.225 4.432 1,886,722 +0.26(+6.18%)
Apr 03, 2020 4.256 4.269 4.079 4.174 1,218,456 -0.07(-1.60%)
Apr 02, 2020 4.161 4.290 4.106 4.242 1,163,664 +0.07(+1.63%)
Apr 01, 2020 4.222 4.327 4.147 4.174 1,872,591 -0.26(-5.82%)
Mar 31, 2020 4.527 4.588 4.422 4.432 1,670,818 -0.03(-0.61%)
Mar 30, 2020 4.466 4.507 4.283 4.459 1,655,430 +0.03(+0.61%)
Mar 27, 2020 4.262 4.480 4.229 4.432 1,857,741 +0.03(+0.77%)
Mar 26, 2020 4.161 4.439 4.140 4.398 2,075,301 +0.33(+8.00%)
Mar 25, 2020 3.814 4.242 3.814 4.072 2,001,837 +0.28(+7.33%)
Mar 24, 2020 3.665 3.896 3.652 3.794 2,492,959 +0.32(+9.18%)
Mar 23, 2020 3.584 3.665 3.353 3.475 2,941,045 -0.26(-6.91%)
Mar 20, 2020 3.855 4.011 3.631 3.733 2,695,485 -0.07(-1.79%)
Mar 19, 2020 3.346 3.842 3.156 3.801 2,941,048 +0.37(+10.89%)
Mar 18, 2020 3.814 3.903 3.231 3.428 2,587,220 -0.65(-15.97%)
Mar 17, 2020 4.018 4.127 3.814 4.079 3,040,740 +0.03(+0.84%)
Mar 16, 2020 3.876 4.127 3.814 4.045 2,447,890 -0.33(-7.45%)
Mar 13, 2020 4.276 4.425 4.158 4.371 3,367,331 +0.22(+5.40%)
Mar 12, 2020 4.537 4.605 4.140 4.147 2,512,415 -0.73(-14.92%)
Mar 11, 2020 5.164 5.211 4.820 4.874 1,774,214 -0.39(-7.42%)
Mar 10, 2020 5.359 5.372 5.083 5.265 1,483,207 +0.02(+0.38%)
Mar 09, 2020 5.339 5.359 5.217 5.244 1,217,424 -0.38(-6.71%)
Mar 06, 2020 5.588 5.635 5.536 5.621 864,207 -0.11(-2.00%)
Mar 05, 2020 5.790 5.830 5.692 5.736 764,116 -0.18(-2.96%)
Mar 04, 2020 5.790 5.931 5.743 5.911 826,986 +0.20(+3.54%)
Mar 03, 2020 5.803 5.897 5.655 5.709 963,374 -0.09(-1.51%)
Mar 02, 2020 5.554 5.796 5.527 5.796 1,548,922 +0.24(+4.36%)
Feb 28, 2020 5.581 5.588 5.305 5.554 2,821,672 -0.14(-2.48%)
Feb 27, 2020 5.891 5.891 5.689 5.695 2,414,173 -0.28(-4.62%)
Feb 26, 2020 5.992 6.079 5.962 5.971 865,688 -0.01(-0.11%)
Feb 25, 2020 6.234 6.247 5.960 5.978 1,433,201 -0.24(-3.90%)
Feb 24, 2020 6.207 6.276 6.160 6.221 1,435,270 -0.13(-2.01%)
Feb 21, 2020 6.382 6.382 6.308 6.348 1,223,378 -0.04(-0.63%)
Feb 20, 2020 6.416 6.436 6.369 6.389 736,384 -0.03(-0.42%)
Feb 19, 2020 6.449 6.449 6.409 6.416 478,237 -0.01(-0.21%)
Feb 18, 2020 6.463 6.463 6.409 6.429 421,986 -0.04(-0.62%)
Feb 14, 2020 6.436 6.470 6.419 6.470 488,252 +0.03(+0.52%)
Feb 13, 2020 6.449 6.488 6.429 6.436 915,104 -0.04(-0.62%)
Feb 12, 2020 6.483 6.503 6.450 6.476 692,623 +0.02(+0.31%)
Feb 11, 2020 6.443 6.463 6.429 6.456 502,149 +0.03(+0.52%)
Feb 10, 2020 6.429 6.463 6.423 6.423 1,037,360 -0.02(-0.31%)
Feb 07, 2020 6.416 6.443 6.403 6.443 626,962 +0.02(+0.31%)
Feb 06, 2020 6.436 6.436 6.416 6.423 466,500 +0.01(+0.10%)
Feb 05, 2020 6.403 6.416 6.369 6.416 679,711 +0.08(+1.27%)
Feb 04, 2020 6.329 6.362 6.316 6.336 629,887 +0.07(+1.07%)
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.