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 (%)
Feb 28, 2020 5.543 5.550 5.269 5.516 2,840,954 -0.14(-2.48%)
Feb 27, 2020 5.851 5.851 5.650 5.657 2,430,671 -0.27(-4.62%)
Feb 26, 2020 5.951 6.038 5.921 5.931 871,604 -0.01(-0.11%)
Feb 25, 2020 6.192 6.205 5.920 5.938 1,442,995 -0.24(-3.90%)
Feb 24, 2020 6.165 6.233 6.118 6.178 1,445,079 -0.13(-2.01%)
Feb 21, 2020 6.339 6.339 6.265 6.305 1,231,738 -0.04(-0.63%)
Feb 20, 2020 6.372 6.392 6.325 6.345 741,416 -0.03(-0.42%)
Feb 19, 2020 6.406 6.406 6.366 6.372 481,505 -0.01(-0.21%)
Feb 18, 2020 6.419 6.419 6.366 6.386 424,870 -0.04(-0.62%)
Feb 14, 2020 6.392 6.426 6.376 6.426 491,588 +0.03(+0.52%)
Feb 13, 2020 6.406 6.444 6.385 6.392 921,358 -0.04(-0.62%)
Feb 12, 2020 6.439 6.459 6.406 6.432 697,357 +0.02(+0.31%)
Feb 11, 2020 6.399 6.419 6.386 6.412 505,580 +0.03(+0.52%)
Feb 10, 2020 6.386 6.419 6.379 6.379 1,044,449 -0.02(-0.31%)
Feb 07, 2020 6.373 6.399 6.359 6.399 631,246 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.373 6.379 469,688 +0.01(+0.10%)
Feb 05, 2020 6.359 6.373 6.326 6.373 684,356 +0.08(+1.27%)
Feb 04, 2020 6.286 6.319 6.273 6.293 634,191 +0.07(+1.07%)
Feb 03, 2020 6.286 6.326 6.213 6.226 999,569 -0.03(-0.43%)
Jan 31, 2020 6.339 6.346 6.253 6.253 1,152,600 -0.07(-1.05%)
Jan 30, 2020 6.319 6.333 6.293 6.319 460,150 -0.01(-0.11%)
Jan 29, 2020 6.346 6.379 6.326 6.326 508,644 +0.01(+0.21%)
Jan 28, 2020 6.279 6.326 6.266 6.313 531,743 +0.05(+0.74%)
Jan 27, 2020 6.266 6.313 6.253 6.266 1,134,896 -0.09(-1.46%)
Jan 24, 2020 6.459 6.486 6.333 6.359 1,460,181 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.439 6.439 947,345 -0.06(-0.92%)
Jan 22, 2020 6.506 6.519 6.486 6.499 495,985 +0.01(+0.21%)
Jan 21, 2020 6.452 6.499 6.446 6.486 983,031 +0.04(+0.62%)
Jan 17, 2020 6.459 6.472 6.439 6.446 490,685 +0.00(+0.00%)
Jan 16, 2020 6.446 6.466 6.432 6.446 666,857 +0.02(+0.31%)
Jan 15, 2020 6.406 6.452 6.399 6.426 632,494 +0.03(+0.42%)
Jan 14, 2020 6.446 6.446 6.386 6.399 1,490,834 -0.03(-0.52%)
Jan 13, 2020 6.459 6.472 6.426 6.432 766,552 +0.01(+0.10%)
Jan 10, 2020 6.472 6.479 6.426 6.426 976,926 -0.02(-0.31%)
Jan 09, 2020 6.406 6.465 6.399 6.446 683,765 +0.09(+1.35%)
Jan 08, 2020 6.379 6.426 6.360 6.360 956,937 +0.00(+0.00%)
Jan 07, 2020 6.459 6.465 6.360 6.360 1,522,342 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.446 6.459 1,276,048 -0.05(-0.71%)
Jan 03, 2020 6.532 6.558 6.492 6.505 1,291,083 -0.05(-0.81%)
Jan 02, 2020 6.578 6.598 6.558 6.558 1,043,110 -0.01(-0.10%)
Dec 31, 2019 6.499 6.565 6.485 6.565 1,270,986 +0.09(+1.33%)
Dec 30, 2019 6.499 6.499 6.439 6.479 726,993 -0.01(-0.10%)
Dec 27, 2019 6.465 6.492 6.439 6.485 674,555 +0.05(+0.82%)
Dec 26, 2019 6.432 6.452 6.432 6.432 398,947 +0.01(+0.10%)
Dec 24, 2019 6.432 6.446 6.419 6.426 192,665 -0.01(-0.10%)
Dec 23, 2019 6.432 6.446 6.406 6.432 483,360 +0.01(+0.10%)
Dec 20, 2019 6.393 6.426 6.393 6.426 548,075 +0.06(+0.94%)
Dec 19, 2019 6.366 6.389 6.353 6.366 573,489 +0.01(+0.10%)
Dec 18, 2019 6.379 6.386 6.353 6.360 495,581 -0.01(-0.21%)
Dec 17, 2019 6.379 6.381 6.353 6.373 419,872 +0.01(+0.10%)
Dec 16, 2019 6.353 6.386 6.333 6.366 726,094 +0.04(+0.63%)
Dec 13, 2019 6.360 6.360 6.293 6.327 705,985 +0.11(+1.83%)
Dec 12, 2019 6.117 6.219 6.110 6.213 697,984 +0.12(+1.89%)
Dec 11, 2019 6.174 6.193 6.097 6.097 1,247,365 -0.07(-1.14%)
Dec 10, 2019 6.155 6.193 6.136 6.168 577,759 -0.01(-0.10%)
Dec 09, 2019 6.161 6.181 6.153 6.174 613,504 +0.04(+0.63%)
Dec 06, 2019 6.142 6.181 6.129 6.136 702,280 -0.01(-0.10%)
Dec 05, 2019 6.142 6.142 6.091 6.142 880,517 +0.02(+0.31%)
Dec 04, 2019 6.117 6.136 6.110 6.123 625,304 +0.02(+0.31%)
Dec 03, 2019 6.085 6.110 6.046 6.104 654,239 -0.02(-0.31%)
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.