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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2018 4.643 4.685 4.625 4.685 1,705,627 +0.08(+1.70%)
Dec 28, 2018 4.565 4.649 4.565 4.607 1,731,498 +0.04(+0.79%)
Dec 27, 2018 4.553 4.571 4.474 4.571 1,663,704 -0.01(-0.13%)
Dec 26, 2018 4.408 4.583 4.384 4.577 1,484,068 +0.18(+4.12%)
Dec 24, 2018 4.432 4.438 4.360 4.396 1,029,346 -0.05(-1.22%)
Dec 21, 2018 4.504 4.559 4.432 4.450 2,608,441 -0.07(-1.60%)
Dec 20, 2018 4.649 4.673 4.444 4.523 3,607,672 -0.13(-2.72%)
Dec 19, 2018 4.655 4.746 4.634 4.649 1,390,809 -0.02(-0.39%)
Dec 18, 2018 4.679 4.734 4.643 4.667 1,633,968 +0.02(+0.39%)
Dec 17, 2018 4.752 4.770 4.649 4.649 1,369,437 -0.12(-2.53%)
Dec 14, 2018 4.854 4.872 4.685 4.770 1,254,718 -0.10(-2.14%)
Dec 13, 2018 4.886 4.898 4.862 4.874 852,441 -0.03(-0.61%)
Dec 12, 2018 4.862 4.928 4.862 4.904 839,456 +0.07(+1.49%)
Dec 11, 2018 4.946 4.964 4.832 4.832 1,770,987 -0.07(-1.35%)
Dec 10, 2018 4.952 4.958 4.838 4.898 1,393,218 -0.08(-1.57%)
Dec 07, 2018 5.024 5.066 4.952 4.976 650,331 -0.05(-1.07%)
Dec 06, 2018 5.066 5.084 4.952 5.030 1,293,086 -0.08(-1.64%)
Dec 04, 2018 5.204 5.252 5.102 5.114 689,695 -0.11(-2.18%)
Dec 03, 2018 5.258 5.282 5.216 5.228 555,357 +0.02(+0.46%)
Nov 30, 2018 5.156 5.210 5.144 5.204 776,095 +0.06(+1.17%)
Nov 29, 2018 5.132 5.186 5.120 5.144 555,654 -0.01(-0.23%)
Nov 28, 2018 5.072 5.156 5.066 5.156 886,898 +0.09(+1.78%)
Nov 27, 2018 5.042 5.066 5.036 5.066 494,290 +0.01(+0.24%)
Nov 26, 2018 5.036 5.054 5.024 5.054 836,319 +0.07(+1.32%)
Nov 23, 2018 4.970 4.988 4.946 4.988 204,656 +0.00(+0.00%)
Nov 21, 2018 4.988 4.988 4.988 0 +0.04(+0.85%)
Nov 20, 2018 5.006 5.012 4.946 4.946 918,982 -0.08(-1.67%)
Nov 19, 2018 5.066 5.096 5.018 5.030 654,089 -0.04(-0.83%)
Nov 16, 2018 5.066 5.102 5.066 5.072 628,815 -0.02(-0.35%)
Nov 15, 2018 5.042 5.120 5.027 5.090 882,973 +0.01(+0.12%)
Nov 14, 2018 5.156 5.182 5.078 5.084 761,083 -0.06(-1.20%)
Nov 13, 2018 5.188 5.201 5.128 5.146 671,785 -0.04(-0.69%)
Nov 12, 2018 5.230 5.230 5.170 5.182 299,120 -0.05(-1.03%)
Nov 09, 2018 5.289 5.289 5.224 5.235 680,534 -0.07(-1.24%)
Nov 08, 2018 5.271 5.301 5.259 5.301 573,916 +0.04(+0.79%)
Nov 07, 2018 5.206 5.265 5.204 5.259 926,332 +0.08(+1.50%)
Nov 06, 2018 5.146 5.188 5.146 5.182 546,613 +0.04(+0.81%)
Nov 05, 2018 5.086 5.146 5.086 5.140 480,900 +0.04(+0.70%)
Nov 02, 2018 5.110 5.146 5.051 5.104 773,106 -0.01(-0.12%)
Nov 01, 2018 5.063 5.110 5.057 5.110 678,737 +0.05(+1.06%)
Oct 31, 2018 5.051 5.074 5.027 5.057 1,020,061 +0.06(+1.19%)
Oct 30, 2018 4.943 5.009 4.943 4.997 905,525 +0.05(+1.09%)
Oct 29, 2018 5.027 5.074 4.919 4.943 891,644 -0.05(-0.96%)
Oct 26, 2018 5.063 5.063 4.955 4.991 1,207,790 -0.11(-2.11%)
Oct 25, 2018 5.069 5.128 5.051 5.098 1,171,274 +0.04(+0.71%)
Oct 24, 2018 5.230 5.247 5.057 5.063 977,748 -0.16(-3.08%)
Oct 23, 2018 5.265 5.265 5.134 5.224 900,174 -0.09(-1.68%)
Oct 22, 2018 5.379 5.380 5.289 5.313 635,146 -0.07(-1.22%)
Oct 19, 2018 5.337 5.385 5.337 5.379 437,199 +0.04(+0.67%)
Oct 18, 2018 5.367 5.373 5.295 5.343 667,836 -0.03(-0.55%)
Oct 17, 2018 5.367 5.385 5.343 5.373 644,042 +0.01(+0.22%)
Oct 16, 2018 5.331 5.379 5.331 5.361 783,698 +0.07(+1.24%)
Oct 15, 2018 5.325 5.337 5.253 5.295 996,473 -0.03(-0.56%)
Oct 12, 2018 5.307 5.361 5.301 5.325 690,932 +0.06(+1.21%)
Oct 11, 2018 5.368 5.392 5.226 5.261 1,133,982 -0.12(-2.31%)
Oct 10, 2018 5.493 5.528 5.386 5.386 935,313 -0.11(-1.94%)
Oct 09, 2018 5.522 5.528 5.487 5.493 473,649 -0.03(-0.54%)
Oct 08, 2018 5.504 5.528 5.469 5.522 513,098 +0.02(+0.43%)
Oct 05, 2018 5.534 5.552 5.499 5.499 764,722 -0.05(-0.96%)
Oct 04, 2018 5.635 5.671 5.552 5.552 724,048 -0.08(-1.47%)
Oct 03, 2018 5.659 5.682 5.635 5.635 518,809 -0.03(-0.52%)
Oct 02, 2018 5.647 5.671 5.629 5.665 450,161 +0.04(+0.63%)
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.