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 )

8.220 -0.060 (-0.72%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 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 (%)
May 31, 2019 5.169 5.181 5.131 5.156 613,335 -0.03(-0.60%)
May 30, 2019 5.187 5.230 5.175 5.187 673,130 +0.01(+0.24%)
May 29, 2019 5.206 5.224 5.162 5.175 696,020 -0.05(-0.95%)
May 28, 2019 5.292 5.311 5.224 5.224 772,047 -0.07(-1.29%)
May 24, 2019 5.286 5.309 5.271 5.292 374,520 +0.02(+0.35%)
May 23, 2019 5.280 5.288 5.248 5.274 619,535 -0.03(-0.58%)
May 22, 2019 5.317 5.354 5.305 5.305 937,022 -0.02(-0.47%)
May 21, 2019 5.299 5.354 5.292 5.330 627,966 +0.05(+0.94%)
May 20, 2019 5.286 5.298 5.268 5.280 425,134 -0.03(-0.58%)
May 17, 2019 5.299 5.330 5.292 5.311 377,263 -0.02(-0.46%)
May 16, 2019 5.311 5.348 5.311 5.336 465,176 +0.04(+0.70%)
May 15, 2019 5.286 5.323 5.268 5.299 417,108 -0.01(-0.23%)
May 14, 2019 5.305 5.336 5.299 5.311 427,542 +0.04(+0.67%)
May 13, 2019 5.288 5.307 5.270 5.276 594,920 -0.09(-1.61%)
May 10, 2019 5.350 5.362 5.313 5.362 531,358 +0.01(+0.23%)
May 09, 2019 5.338 5.356 5.313 5.350 652,263 -0.01(-0.23%)
May 08, 2019 5.338 5.375 5.331 5.362 372,596 +0.02(+0.35%)
May 07, 2019 5.387 5.399 5.319 5.344 580,644 -0.07(-1.37%)
May 06, 2019 5.344 5.430 5.344 5.418 419,693 +0.00(+0.00%)
May 03, 2019 5.412 5.430 5.412 5.418 567,701 +0.02(+0.46%)
May 02, 2019 5.393 5.418 5.371 5.393 581,557 -0.02(-0.34%)
May 01, 2019 5.418 5.448 5.405 5.412 496,261 -0.01(-0.11%)
Apr 30, 2019 5.405 5.424 5.368 5.418 708,858 +0.04(+0.69%)
Apr 29, 2019 5.344 5.387 5.344 5.381 736,839 +0.05(+0.92%)
Apr 26, 2019 5.344 5.358 5.325 5.331 948,657 -0.02(-0.35%)
Apr 25, 2019 5.362 5.375 5.344 5.350 651,429 -0.02(-0.46%)
Apr 24, 2019 5.381 5.430 5.362 5.375 828,945 +0.00(+0.00%)
Apr 23, 2019 5.362 5.381 5.356 5.375 630,544 +0.02(+0.35%)
Apr 22, 2019 5.338 5.381 5.338 5.356 348,418 +0.00(+0.00%)
Apr 18, 2019 5.381 5.387 5.356 5.356 459,483 -0.01(-0.23%)
Apr 17, 2019 5.368 5.375 5.354 5.368 393,472 +0.00(+0.00%)
Apr 16, 2019 5.375 5.381 5.350 5.368 646,136 +0.00(+0.00%)
Apr 15, 2019 5.368 5.381 5.344 5.368 526,374 +0.00(+0.00%)
Apr 12, 2019 5.393 5.405 5.338 5.368 638,928 +0.00(+0.08%)
Apr 11, 2019 5.364 5.383 5.352 5.364 571,144 +0.00(+0.00%)
Apr 10, 2019 5.352 5.364 5.340 5.364 542,828 +0.02(+0.46%)
Apr 09, 2019 5.370 5.370 5.340 5.340 435,554 -0.04(-0.80%)
Apr 08, 2019 5.334 5.383 5.311 5.383 805,705 +0.06(+1.04%)
Apr 05, 2019 5.327 5.334 5.303 5.327 468,962 +0.01(+0.23%)
Apr 04, 2019 5.297 5.321 5.291 5.315 503,939 +0.01(+0.12%)
Apr 03, 2019 5.309 5.321 5.272 5.309 573,915 +0.01(+0.23%)
Apr 02, 2019 5.297 5.309 5.272 5.297 620,887 +0.01(+0.12%)
Apr 01, 2019 5.266 5.303 5.248 5.291 756,078 +0.05(+0.94%)
Mar 29, 2019 5.248 5.248 5.211 5.242 736,638 +0.02(+0.47%)
Mar 28, 2019 5.199 5.217 5.180 5.217 391,710 +0.02(+0.47%)
Mar 27, 2019 5.186 5.199 5.162 5.193 672,756 +0.01(+0.24%)
Mar 26, 2019 5.205 5.206 5.156 5.180 717,692 +0.02(+0.36%)
Mar 25, 2019 5.174 5.211 5.144 5.162 677,009 -0.03(-0.59%)
Mar 22, 2019 5.266 5.285 5.186 5.193 859,955 -0.12(-2.19%)
Mar 21, 2019 5.254 5.321 5.244 5.309 871,572 +0.04(+0.82%)
Mar 20, 2019 5.278 5.285 5.248 5.266 752,139 -0.01(-0.23%)
Mar 19, 2019 5.291 5.303 5.261 5.278 604,426 +0.00(+0.00%)
Mar 18, 2019 5.254 5.285 5.248 5.278 668,621 +0.02(+0.47%)
Mar 15, 2019 5.254 5.278 5.248 5.254 537,308 +0.01(+0.12%)
Mar 14, 2019 5.242 5.260 5.217 5.248 466,533 +0.02(+0.31%)
Mar 13, 2019 5.201 5.231 5.177 5.231 752,404 +0.03(+0.59%)
Mar 12, 2019 5.183 5.214 5.170 5.201 666,099 +0.02(+0.47%)
Mar 11, 2019 5.152 5.195 5.152 5.177 612,737 +0.06(+1.19%)
Mar 08, 2019 5.134 5.152 5.109 5.116 972,908 -0.04(-0.71%)
Mar 07, 2019 5.207 5.213 5.128 5.152 820,938 -0.06(-1.17%)
Mar 06, 2019 5.237 5.256 5.201 5.213 579,134 -0.03(-0.58%)
Mar 05, 2019 5.274 5.280 5.231 5.244 678,467 -0.02(-0.46%)
Mar 04, 2019 5.317 5.323 5.256 5.268 649,171 -0.04(-0.80%)
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.