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 (%)
Nov 30, 2018 5.157 5.211 5.145 5.205 776,006 +0.06(+1.17%)
Nov 29, 2018 5.133 5.187 5.121 5.145 555,590 -0.01(-0.23%)
Nov 28, 2018 5.073 5.157 5.067 5.157 886,797 +0.09(+1.78%)
Nov 27, 2018 5.043 5.067 5.037 5.067 494,234 +0.01(+0.24%)
Nov 26, 2018 5.037 5.055 5.025 5.055 836,224 +0.07(+1.32%)
Nov 23, 2018 4.971 4.989 4.947 4.989 204,633 +0.00(+0.00%)
Nov 21, 2018 4.989 4.989 4.989 0 +0.04(+0.85%)
Nov 20, 2018 5.007 5.013 4.947 4.947 918,878 -0.08(-1.67%)
Nov 19, 2018 5.067 5.097 5.019 5.031 654,015 -0.04(-0.83%)
Nov 16, 2018 5.067 5.103 5.067 5.073 628,743 -0.02(-0.35%)
Nov 15, 2018 5.043 5.121 5.028 5.091 882,872 +0.01(+0.12%)
Nov 14, 2018 5.157 5.182 5.079 5.085 760,996 -0.06(-1.20%)
Nov 13, 2018 5.188 5.202 5.129 5.147 671,709 -0.04(-0.69%)
Nov 12, 2018 5.230 5.230 5.171 5.182 299,085 -0.05(-1.03%)
Nov 09, 2018 5.290 5.290 5.224 5.236 680,457 -0.07(-1.24%)
Nov 08, 2018 5.272 5.302 5.260 5.302 573,851 +0.04(+0.79%)
Nov 07, 2018 5.206 5.266 5.205 5.260 926,226 +0.08(+1.50%)
Nov 06, 2018 5.147 5.188 5.147 5.182 546,550 +0.04(+0.81%)
Nov 05, 2018 5.087 5.147 5.087 5.141 480,845 +0.04(+0.70%)
Nov 02, 2018 5.111 5.147 5.051 5.105 773,018 -0.01(-0.12%)
Nov 01, 2018 5.063 5.111 5.057 5.111 678,659 +0.05(+1.06%)
Oct 31, 2018 5.051 5.075 5.027 5.057 1,019,944 +0.06(+1.19%)
Oct 30, 2018 4.944 5.009 4.944 4.998 905,422 +0.05(+1.09%)
Oct 29, 2018 5.027 5.075 4.920 4.944 891,543 -0.05(-0.96%)
Oct 26, 2018 5.063 5.063 4.956 4.992 1,207,652 -0.11(-2.11%)
Oct 25, 2018 5.069 5.129 5.051 5.099 1,171,141 +0.04(+0.71%)
Oct 24, 2018 5.230 5.248 5.057 5.063 977,636 -0.16(-3.08%)
Oct 23, 2018 5.266 5.266 5.135 5.224 900,071 -0.09(-1.68%)
Oct 22, 2018 5.379 5.381 5.290 5.314 635,073 -0.07(-1.22%)
Oct 19, 2018 5.337 5.385 5.337 5.379 437,149 +0.04(+0.67%)
Oct 18, 2018 5.367 5.373 5.296 5.343 667,760 -0.03(-0.55%)
Oct 17, 2018 5.367 5.385 5.343 5.373 643,969 +0.01(+0.22%)
Oct 16, 2018 5.331 5.379 5.331 5.361 783,609 +0.07(+1.24%)
Oct 15, 2018 5.326 5.337 5.254 5.296 996,360 -0.03(-0.56%)
Oct 12, 2018 5.308 5.361 5.302 5.326 690,853 +0.06(+1.21%)
Oct 11, 2018 5.369 5.392 5.226 5.262 1,133,853 -0.12(-2.31%)
Oct 10, 2018 5.493 5.529 5.386 5.386 935,206 -0.11(-1.94%)
Oct 09, 2018 5.523 5.529 5.487 5.493 473,595 -0.03(-0.54%)
Oct 08, 2018 5.505 5.529 5.470 5.523 513,040 +0.02(+0.43%)
Oct 05, 2018 5.535 5.553 5.499 5.499 764,635 -0.05(-0.96%)
Oct 04, 2018 5.636 5.671 5.553 5.553 723,965 -0.08(-1.47%)
Oct 03, 2018 5.659 5.683 5.636 5.636 518,750 -0.03(-0.52%)
Oct 02, 2018 5.647 5.671 5.630 5.665 450,109 +0.04(+0.63%)
Oct 01, 2018 5.630 5.683 5.630 5.630 513,750 +0.00(+0.00%)
Sep 28, 2018 5.618 5.642 5.606 5.630 638,713 +0.01(+0.21%)
Sep 27, 2018 5.612 5.624 5.600 5.618 580,910 +0.02(+0.42%)
Sep 26, 2018 5.618 5.630 5.588 5.594 1,023,528 -0.01(-0.21%)
Sep 25, 2018 5.642 5.642 5.600 5.606 364,642 -0.02(-0.42%)
Sep 24, 2018 5.636 5.647 5.594 5.630 569,686 -0.04(-0.63%)
Sep 21, 2018 5.677 5.683 5.647 5.665 437,945 -0.01(-0.10%)
Sep 20, 2018 5.624 5.671 5.616 5.671 589,227 +0.05(+0.84%)
Sep 19, 2018 5.594 5.630 5.588 5.624 677,093 +0.04(+0.64%)
Sep 18, 2018 5.559 5.618 5.559 5.588 605,009 +0.03(+0.53%)
Sep 17, 2018 5.582 5.593 5.547 5.559 584,870 -0.03(-0.53%)
Sep 14, 2018 5.570 5.600 5.559 5.588 593,704 +0.02(+0.32%)
Sep 13, 2018 5.594 5.606 5.570 5.570 421,729 +0.00(+0.07%)
Sep 12, 2018 5.590 5.608 5.560 5.566 451,015 -0.01(-0.21%)
Sep 11, 2018 5.566 5.602 5.560 5.578 451,598 +0.00(+0.00%)
Sep 10, 2018 5.578 5.590 5.566 5.578 375,443 +0.01(+0.21%)
Sep 07, 2018 5.584 5.596 5.549 5.566 551,088 -0.03(-0.53%)
Sep 06, 2018 5.590 5.602 5.555 5.596 956,356 +0.01(+0.11%)
Sep 05, 2018 5.596 5.602 5.580 5.590 350,304 -0.01(-0.11%)
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.