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 (%)
Apr 28, 2017 4.722 4.739 4.717 4.728 1,048,873 +0.02(+0.35%)
Apr 27, 2017 4.673 4.717 4.673 4.711 942,948 +0.04(+0.81%)
Apr 26, 2017 4.668 4.695 4.668 4.673 725,319 -0.01(-0.12%)
Apr 25, 2017 4.662 4.690 4.652 4.679 825,819 +0.02(+0.47%)
Apr 24, 2017 4.657 4.673 4.646 4.657 812,275 +0.03(+0.59%)
Apr 21, 2017 4.624 4.630 4.608 4.630 730,981 +0.01(+0.24%)
Apr 20, 2017 4.592 4.624 4.581 4.619 737,376 +0.04(+0.83%)
Apr 19, 2017 4.586 4.603 4.576 4.581 635,168 +0.01(+0.24%)
Apr 18, 2017 4.570 4.592 4.565 4.570 838,252 +0.00(+0.00%)
Apr 17, 2017 4.581 4.592 4.565 4.570 1,120,451 -0.02(-0.36%)
Apr 13, 2017 4.597 4.619 4.586 4.586 634,001 -0.02(-0.35%)
Apr 12, 2017 4.586 4.619 4.586 4.603 765,452 +0.01(+0.12%)
Apr 11, 2017 4.592 4.608 4.581 4.597 594,445 +0.01(+0.20%)
Apr 10, 2017 4.594 4.615 4.588 4.588 840,501 +0.00(+0.00%)
Apr 07, 2017 4.583 4.604 4.583 4.588 871,555 +0.01(+0.24%)
Apr 06, 2017 4.588 4.610 4.577 4.577 752,096 -0.01(-0.24%)
Apr 05, 2017 4.610 4.631 4.588 4.588 749,415 +0.00(+0.00%)
Apr 04, 2017 4.556 4.594 4.545 4.588 1,207,833 +0.00(+0.00%)
Apr 03, 2017 4.626 4.626 4.588 4.588 877,976 -0.03(-0.70%)
Mar 31, 2017 4.615 4.637 4.604 4.621 1,107,865 +0.02(+0.47%)
Mar 30, 2017 4.594 4.610 4.583 4.599 813,456 +0.00(+0.00%)
Mar 29, 2017 4.577 4.602 4.572 4.599 634,168 +0.01(+0.24%)
Mar 28, 2017 4.513 4.588 4.507 4.588 1,018,366 +0.08(+1.80%)
Mar 27, 2017 4.534 4.539 4.502 4.507 1,451,902 -0.05(-1.18%)
Mar 24, 2017 4.556 4.570 4.540 4.561 888,717 +0.01(+0.24%)
Mar 23, 2017 4.518 4.577 4.508 4.550 1,612,818 +0.02(+0.48%)
Mar 22, 2017 4.513 4.540 4.496 4.529 1,136,419 -0.01(-0.12%)
Mar 21, 2017 4.581 4.594 4.523 4.534 977,263 -0.04(-0.83%)
Mar 20, 2017 4.572 4.588 4.572 4.572 538,241 +0.00(+0.00%)
Mar 17, 2017 4.572 4.599 4.555 4.572 1,181,552 +0.02(+0.36%)
Mar 16, 2017 4.545 4.572 4.540 4.556 933,675 +0.01(+0.24%)
Mar 15, 2017 4.518 4.545 4.502 4.545 743,638 +0.04(+0.84%)
Mar 14, 2017 4.523 4.533 4.491 4.507 643,116 -0.04(-0.83%)
Mar 13, 2017 4.556 4.556 4.529 4.545 606,360 -0.00(-0.04%)
Mar 10, 2017 4.514 4.547 4.509 4.547 710,444 +0.05(+1.08%)
Mar 09, 2017 4.482 4.509 4.466 4.498 933,517 +0.01(+0.12%)
Mar 08, 2017 4.541 4.552 4.493 4.493 857,427 -0.04(-0.95%)
Mar 07, 2017 4.536 4.555 4.525 4.536 500,301 -0.01(-0.24%)
Mar 06, 2017 4.557 4.563 4.536 4.547 660,524 -0.02(-0.35%)
Mar 03, 2017 4.552 4.563 4.541 4.563 568,498 +0.01(+0.24%)
Mar 02, 2017 4.595 4.621 4.552 4.552 721,459 -0.04(-0.94%)
Mar 01, 2017 4.563 4.606 4.552 4.595 1,477,286 +0.05(+1.18%)
Feb 28, 2017 4.531 4.541 4.520 4.541 859,209 +0.02(+0.48%)
Feb 27, 2017 4.509 4.525 4.504 4.520 942,659 +0.00(+0.00%)
Feb 24, 2017 4.531 4.531 4.498 4.520 927,697 -0.02(-0.47%)
Feb 23, 2017 4.520 4.541 4.504 4.541 739,724 +0.02(+0.48%)
Feb 22, 2017 4.493 4.520 4.488 4.520 943,537 +0.01(+0.12%)
Feb 21, 2017 4.493 4.514 4.488 4.514 822,360 +0.03(+0.60%)
Feb 17, 2017 4.488 4.488 4.488 0 -0.02(-0.48%)
Feb 16, 2017 4.514 4.520 4.493 4.509 826,569 +0.00(+0.00%)
Feb 15, 2017 4.498 4.525 4.498 4.509 897,450 +0.01(+0.24%)
Feb 14, 2017 4.493 4.509 4.482 4.498 689,145 +0.01(+0.12%)
Feb 13, 2017 4.504 4.509 4.493 4.493 921,629 +0.00(+0.08%)
Feb 10, 2017 4.463 4.489 4.447 4.489 1,035,095 +0.03(+0.72%)
Feb 09, 2017 4.436 4.463 4.420 4.457 1,027,742 +0.04(+0.85%)
Feb 08, 2017 4.415 4.420 4.393 4.420 998,618 +0.02(+0.36%)
Feb 07, 2017 4.436 4.457 4.388 4.404 1,481,429 -0.04(-0.84%)
Feb 06, 2017 4.436 4.441 4.425 4.441 522,398 +0.00(+0.00%)
Feb 03, 2017 4.425 4.441 4.420 4.441 835,612 +0.02(+0.48%)
Feb 02, 2017 4.409 4.425 4.404 4.420 658,431 -0.01(-0.24%)
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.