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 (%)
Jul 31, 2020 5.193 5.193 5.075 5.144 866,428 +0.00(+0.00%)
Jul 30, 2020 5.103 5.151 5.061 5.144 668,872 +0.00(+0.00%)
Jul 29, 2020 5.096 5.144 5.090 5.144 558,362 +0.06(+1.23%)
Jul 28, 2020 5.096 5.110 5.061 5.082 601,838 -0.02(-0.41%)
Jul 27, 2020 5.110 5.117 5.082 5.103 618,476 +0.00(+0.00%)
Jul 24, 2020 5.117 5.137 5.068 5.103 946,047 -0.03(-0.54%)
Jul 23, 2020 5.179 5.193 5.117 5.130 672,260 -0.06(-1.20%)
Jul 22, 2020 5.179 5.193 5.137 5.193 780,374 +0.03(+0.67%)
Jul 21, 2020 5.151 5.214 5.151 5.158 732,777 +0.01(+0.27%)
Jul 20, 2020 5.151 5.155 5.124 5.144 639,174 +0.00(+0.00%)
Jul 17, 2020 5.130 5.158 5.127 5.144 464,297 -0.01(-0.13%)
Jul 16, 2020 5.096 5.151 5.083 5.151 562,773 +0.03(+0.54%)
Jul 15, 2020 5.117 5.144 5.089 5.124 644,206 +0.05(+0.96%)
Jul 14, 2020 5.033 5.082 5.013 5.075 660,799 +0.05(+0.97%)
Jul 13, 2020 5.054 5.088 4.999 5.026 1,022,278 -0.03(-0.54%)
Jul 10, 2020 4.999 5.061 4.985 5.054 735,451 +0.05(+0.96%)
Jul 09, 2020 5.102 5.102 4.965 5.006 826,882 -0.08(-1.49%)
Jul 08, 2020 5.082 5.082 5.026 5.082 888,803 +0.03(+0.54%)
Jul 07, 2020 5.082 5.088 5.040 5.054 664,071 -0.03(-0.68%)
Jul 06, 2020 5.082 5.107 5.061 5.088 1,093,717 +0.04(+0.82%)
Jul 02, 2020 5.082 5.116 5.026 5.047 1,059,462 -0.01(-0.14%)
Jul 01, 2020 5.047 5.075 5.020 5.054 632,588 +0.00(+0.00%)
Jun 30, 2020 4.992 5.054 4.971 5.054 1,203,972 +0.10(+2.09%)
Jun 29, 2020 4.889 4.965 4.889 4.951 578,726 +0.06(+1.27%)
Jun 26, 2020 4.958 4.980 4.875 4.889 1,030,270 -0.12(-2.34%)
Jun 25, 2020 4.958 5.006 4.920 5.006 692,087 +0.02(+0.41%)
Jun 24, 2020 5.082 5.082 4.958 4.985 603,357 -0.12(-2.29%)
Jun 23, 2020 5.102 5.137 5.095 5.102 495,404 +0.04(+0.82%)
Jun 22, 2020 5.068 5.088 5.013 5.061 525,066 +0.00(+0.00%)
Jun 19, 2020 5.130 5.157 5.026 5.061 823,316 -0.02(-0.41%)
Jun 18, 2020 5.082 5.116 5.061 5.082 337,630 -0.01(-0.14%)
Jun 17, 2020 5.157 5.164 5.082 5.088 738,535 -0.06(-1.07%)
Jun 16, 2020 5.219 5.240 5.116 5.144 1,125,243 +0.06(+1.08%)
Jun 15, 2020 4.985 5.122 4.903 5.088 686,898 -0.01(-0.14%)
Jun 12, 2020 5.164 5.185 5.020 5.095 640,324 +0.06(+1.23%)
Jun 11, 2020 5.197 5.218 5.009 5.033 1,213,569 -0.29(-5.40%)
Jun 10, 2020 5.409 5.423 5.307 5.321 688,333 -0.08(-1.39%)
Jun 09, 2020 5.437 5.437 5.382 5.396 749,908 -0.06(-1.13%)
Jun 08, 2020 5.430 5.458 5.411 5.457 826,660 +0.10(+1.79%)
Jun 05, 2020 5.348 5.403 5.341 5.362 921,946 +0.14(+2.62%)
Jun 04, 2020 5.184 5.242 5.184 5.225 657,434 +0.01(+0.13%)
Jun 03, 2020 5.163 5.225 5.163 5.218 760,150 +0.12(+2.28%)
Jun 02, 2020 5.088 5.102 5.061 5.102 624,994 +0.04(+0.81%)
Jun 01, 2020 4.992 5.074 4.979 5.061 783,675 +0.05(+0.96%)
May 29, 2020 5.054 5.054 4.958 5.013 1,071,826 -0.01(-0.14%)
May 28, 2020 5.061 5.074 5.006 5.020 1,013,301 -0.01(-0.14%)
May 27, 2020 5.027 5.027 4.944 5.027 983,515 +0.11(+2.23%)
May 26, 2020 4.903 4.968 4.903 4.917 1,117,365 +0.07(+1.41%)
May 22, 2020 4.856 4.862 4.821 4.849 996,082 -0.01(-0.14%)
May 21, 2020 4.821 4.876 4.821 4.856 669,458 +0.01(+0.14%)
May 20, 2020 4.856 4.883 4.832 4.849 725,906 +0.05(+1.14%)
May 19, 2020 4.767 4.842 4.746 4.794 759,612 +0.01(+0.14%)
May 18, 2020 4.732 4.808 4.732 4.787 917,024 +0.15(+3.24%)
May 15, 2020 4.637 4.685 4.603 4.637 537,814 -0.02(-0.44%)
May 14, 2020 4.555 4.664 4.482 4.657 1,026,131 +0.03(+0.74%)
May 13, 2020 4.759 4.766 4.589 4.623 1,476,746 -0.14(-2.85%)
May 12, 2020 4.854 4.874 4.752 4.759 1,536,496 -0.10(-1.96%)
May 11, 2020 4.833 4.861 4.803 4.854 958,989 +0.00(+0.00%)
May 08, 2020 4.800 4.861 4.800 4.854 751,998 +0.09(+1.85%)
May 07, 2020 4.772 4.792 4.718 4.766 833,510 +0.03(+0.57%)
May 06, 2020 4.833 4.840 4.718 4.738 918,275 -0.07(-1.41%)
May 05, 2020 4.793 4.854 4.786 4.806 508,791 +0.05(+1.00%)
May 04, 2020 4.732 4.772 4.677 4.759 777,785 -0.03(-0.71%)
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.