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
Official Closing 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 (%)
Dec 29, 2017 5.231 5.231 5.231 0 +0.03(+0.54%)
Dec 28, 2017 5.220 5.220 5.180 5.203 590,133 +0.01(+0.11%)
Dec 27, 2017 5.163 5.203 5.163 5.197 577,850 +0.04(+0.77%)
Dec 26, 2017 5.191 5.197 5.157 5.157 381,379 -0.03(-0.55%)
Dec 22, 2017 5.186 5.197 5.174 5.186 502,030 +0.01(+0.22%)
Dec 21, 2017 5.169 5.186 5.169 5.174 622,760 +0.01(+0.11%)
Dec 20, 2017 5.180 5.197 5.169 5.169 646,792 -0.01(-0.22%)
Dec 19, 2017 5.169 5.186 5.157 5.180 520,540 +0.02(+0.33%)
Dec 18, 2017 5.163 5.203 5.157 5.163 1,330,390 +0.01(+0.22%)
Dec 15, 2017 5.146 5.174 5.146 5.152 672,174 -0.00(-0.04%)
Dec 14, 2017 5.199 5.199 5.142 5.153 566,870 -0.03(-0.65%)
Dec 13, 2017 5.176 5.204 5.176 5.187 503,441 +0.01(+0.11%)
Dec 12, 2017 5.165 5.187 5.159 5.182 568,024 +0.02(+0.44%)
Dec 11, 2017 5.131 5.159 5.131 5.159 610,887 +0.05(+0.88%)
Dec 08, 2017 5.125 5.148 5.097 5.114 667,494 -0.01(-0.11%)
Dec 07, 2017 5.125 5.142 5.108 5.120 503,459 +0.00(+0.00%)
Dec 06, 2017 5.148 5.159 5.125 591,762 +0.00(+0.00%)
Dec 05, 2017 5.142 5.159 5.136 5.159 493,186 +0.02(+0.44%)
Dec 04, 2017 5.170 5.170 5.136 5.136 877,595 -0.01(-0.11%)
Dec 01, 2017 5.153 5.153 5.114 5.142 622,850 -0.01(-0.11%)
Nov 30, 2017 5.131 5.153 5.114 5.148 710,787 +0.05(+0.88%)
Nov 29, 2017 5.103 5.120 5.086 5.103 756,081 +0.01(+0.22%)
Nov 28, 2017 5.063 5.097 5.052 5.091 598,764 +0.03(+0.67%)
Nov 27, 2017 5.086 5.086 5.046 5.058 624,724 -0.04(-0.77%)
Nov 24, 2017 5.080 5.103 5.078 5.097 146,413 +0.02(+0.44%)
Nov 22, 2017 5.069 5.080 5.058 5.074 549,567 +0.02(+0.45%)
Nov 21, 2017 5.058 5.069 5.041 5.052 794,102 +0.01(+0.11%)
Nov 20, 2017 5.018 5.046 5.007 5.046 515,237 +0.05(+0.90%)
Nov 17, 2017 4.996 5.018 4.996 5.001 510,887 +0.00(+0.00%)
Nov 16, 2017 5.018 5.039 4.984 5.001 1,485,673 -0.01(-0.11%)
Nov 15, 2017 4.967 5.012 4.939 5.007 1,016,838 +0.01(+0.23%)
Nov 14, 2017 5.029 5.046 4.990 4.996 786,841 -0.07(-1.37%)
Nov 13, 2017 5.076 5.087 5.054 5.065 593,333 -0.01(-0.22%)
Nov 10, 2017 5.082 5.093 5.076 5.076 640,198 -0.02(-0.33%)
Nov 09, 2017 5.132 5.132 5.071 5.093 880,278 -0.05(-0.98%)
Nov 08, 2017 5.172 5.177 5.138 5.144 554,080 -0.04(-0.76%)
Nov 07, 2017 5.177 5.188 5.160 5.183 523,980 +0.02(+0.43%)
Nov 06, 2017 5.183 5.194 5.160 5.160 596,582 -0.02(-0.33%)
Nov 03, 2017 5.155 5.177 5.149 5.177 705,893 +0.02(+0.44%)
Nov 02, 2017 5.177 5.188 5.149 5.155 725,816 -0.03(-0.65%)
Nov 01, 2017 5.188 5.205 5.183 5.188 619,988 +0.01(+0.22%)
Oct 31, 2017 5.172 5.177 5.158 5.177 631,352 +0.03(+0.54%)
Oct 30, 2017 5.155 5.163 5.138 5.149 549,227 -0.01(-0.22%)
Oct 27, 2017 5.160 5.172 5.155 5.160 869,030 +0.02(+0.33%)
Oct 26, 2017 5.172 5.186 5.132 5.144 704,736 -0.02(-0.33%)
Oct 25, 2017 5.205 5.211 5.149 5.160 1,609,225 -0.04(-0.76%)
Oct 24, 2017 5.188 5.222 5.187 5.200 2,008,452 +0.02(+0.32%)
Oct 23, 2017 5.132 5.188 5.127 5.183 2,362,658 +0.06(+1.09%)
Oct 20, 2017 5.121 5.138 5.116 5.127 564,760 +0.01(+0.11%)
Oct 19, 2017 5.104 5.121 5.093 5.121 476,260 +0.01(+0.11%)
Oct 18, 2017 5.116 5.132 5.110 5.116 669,873 +0.01(+0.11%)
Oct 17, 2017 5.076 5.121 5.054 5.110 850,423 +0.03(+0.55%)
Oct 16, 2017 5.076 5.093 5.062 5.082 805,880 -0.01(-0.11%)
Oct 13, 2017 5.104 5.116 5.087 5.087 268,574 -0.00(-0.04%)
Oct 12, 2017 5.084 5.106 5.078 5.089 514,381 +0.00(+0.00%)
Oct 11, 2017 5.123 5.123 5.089 5.089 671,047 -0.02(-0.44%)
Oct 10, 2017 5.117 5.134 5.106 5.112 527,464 +0.02(+0.33%)
Oct 09, 2017 5.117 5.134 5.095 5.095 547,801 -0.01(-0.22%)
Oct 06, 2017 5.112 5.117 5.101 5.106 359,312 +0.01(+0.11%)
Oct 05, 2017 5.101 5.117 5.078 5.101 575,126 +0.01(+0.22%)
Oct 04, 2017 5.078 5.101 5.061 5.089 615,132 -0.01(-0.11%)
Oct 03, 2017 5.073 5.095 5.067 5.095 495,841 +0.03(+0.55%)
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.