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 )

8.069 +0.049 (+0.61%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 18, 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 (%)
Jun 30, 2017 4.800 4.822 4.794 4.800 1,018,136 +0.03(+0.57%)
Jun 29, 2017 4.822 4.827 4.751 4.772 959,112 -0.03(-0.68%)
Jun 28, 2017 4.800 4.822 4.798 4.805 826,254 +0.01(+0.23%)
Jun 27, 2017 4.789 4.800 4.778 4.794 776,265 +0.01(+0.11%)
Jun 26, 2017 4.778 4.805 4.762 4.789 932,142 +0.01(+0.23%)
Jun 23, 2017 4.734 4.783 4.729 4.778 537,346 +0.04(+0.92%)
Jun 22, 2017 4.767 4.767 4.718 4.734 1,019,929 -0.02(-0.46%)
Jun 21, 2017 4.794 4.794 4.740 4.756 717,978 -0.03(-0.68%)
Jun 20, 2017 4.800 4.811 4.772 4.789 704,948 -0.01(-0.23%)
Jun 19, 2017 4.805 4.805 4.783 4.800 532,504 +0.02(+0.34%)
Jun 16, 2017 4.762 4.794 4.751 4.783 499,042 +0.03(+0.57%)
Jun 15, 2017 4.767 4.783 4.751 4.756 657,328 -0.03(-0.57%)
Jun 14, 2017 4.794 4.800 4.772 4.783 707,541 -0.02(-0.34%)
Jun 13, 2017 4.789 4.800 4.783 4.800 618,698 +0.03(+0.53%)
Jun 12, 2017 4.758 4.785 4.747 4.774 877,904 +0.02(+0.46%)
Jun 09, 2017 4.753 4.763 4.742 4.753 617,589 +0.00(+0.00%)
Jun 08, 2017 4.753 4.758 4.720 4.753 943,368 +0.01(+0.11%)
Jun 07, 2017 4.747 4.769 4.736 4.747 810,219 -0.01(-0.11%)
Jun 06, 2017 4.742 4.758 4.731 4.753 722,052 -0.01(-0.11%)
Jun 05, 2017 4.747 4.763 4.736 4.758 425,892 +0.01(+0.23%)
Jun 02, 2017 4.725 4.769 4.723 4.747 687,809 +0.02(+0.34%)
Jun 01, 2017 4.736 4.747 4.709 4.731 962,974 +0.00(+0.00%)
May 31, 2017 4.736 4.739 4.704 4.731 878,940 +0.02(+0.35%)
May 30, 2017 4.693 4.736 4.693 4.715 674,366 +0.03(+0.58%)
May 26, 2017 4.731 4.747 4.687 4.687 1,101,592 -0.05(-1.03%)
May 25, 2017 4.736 4.769 4.736 4.736 841,205 -0.01(-0.23%)
May 24, 2017 4.720 4.747 4.715 4.747 642,213 +0.04(+0.81%)
May 23, 2017 4.698 4.725 4.693 4.709 875,397 +0.02(+0.35%)
May 22, 2017 4.682 4.698 4.677 4.693 719,739 +0.02(+0.46%)
May 19, 2017 4.644 4.682 4.644 4.671 770,461 +0.04(+0.82%)
May 18, 2017 4.606 4.639 4.595 4.633 852,849 +0.02(+0.47%)
May 17, 2017 4.660 4.671 4.611 4.611 939,504 -0.07(-1.51%)
May 16, 2017 4.698 4.704 4.682 4.682 1,031,496 -0.01(-0.12%)
May 15, 2017 4.687 4.704 4.677 4.687 635,153 +0.01(+0.23%)
May 12, 2017 4.687 4.693 4.660 4.677 1,033,883 -0.01(-0.12%)
May 11, 2017 4.671 4.698 4.671 4.682 617,724 +0.00(+0.08%)
May 10, 2017 4.695 4.705 4.678 4.678 1,111,686 -0.03(-0.57%)
May 09, 2017 4.711 4.716 4.695 4.705 717,580 +0.00(+0.00%)
May 08, 2017 4.711 4.716 4.695 4.705 878,123 +0.00(+0.00%)
May 05, 2017 4.684 4.711 4.684 4.705 583,399 +0.03(+0.58%)
May 04, 2017 4.705 4.711 4.678 4.678 744,190 -0.02(-0.34%)
May 03, 2017 4.700 4.705 4.695 4.695 559,048 +0.00(+0.00%)
May 02, 2017 4.705 4.716 4.689 4.695 821,276 -0.02(-0.46%)
May 01, 2017 4.716 4.716 4.695 4.716 1,198,838 +0.02(+0.46%)
Apr 28, 2017 4.689 4.705 4.684 4.695 1,056,268 +0.02(+0.35%)
Apr 27, 2017 4.641 4.684 4.641 4.678 949,596 +0.04(+0.81%)
Apr 26, 2017 4.635 4.662 4.635 4.641 730,432 -0.01(-0.12%)
Apr 25, 2017 4.630 4.657 4.619 4.646 831,641 +0.02(+0.47%)
Apr 24, 2017 4.624 4.641 4.614 4.624 818,001 +0.03(+0.59%)
Apr 21, 2017 4.592 4.597 4.576 4.597 736,134 +0.01(+0.24%)
Apr 20, 2017 4.560 4.592 4.549 4.587 742,574 +0.04(+0.83%)
Apr 19, 2017 4.554 4.570 4.543 4.549 639,645 +0.01(+0.24%)
Apr 18, 2017 4.538 4.560 4.533 4.538 844,161 +0.00(+0.00%)
Apr 17, 2017 4.549 4.560 4.533 4.538 1,128,350 -0.02(-0.36%)
Apr 13, 2017 4.565 4.587 4.554 4.554 638,471 -0.02(-0.35%)
Apr 12, 2017 4.554 4.587 4.554 4.570 770,849 +0.01(+0.12%)
Apr 11, 2017 4.560 4.576 4.549 4.565 598,636 +0.01(+0.20%)
Apr 10, 2017 4.561 4.583 4.556 4.556 846,427 +0.00(+0.00%)
Apr 07, 2017 4.551 4.572 4.551 4.556 877,699 +0.01(+0.24%)
Apr 06, 2017 4.556 4.578 4.545 4.545 757,398 -0.01(-0.24%)
Apr 05, 2017 4.578 4.599 4.556 4.556 754,698 +0.00(+0.00%)
Apr 04, 2017 4.524 4.561 4.513 4.556 1,216,348 +0.00(+0.00%)
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.