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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 4.936 4.956 4.925 4.953 910,265 +0.04(+0.90%)
Jul 28, 2017 4.909 4.936 4.892 4.909 763,574 -0.01(-0.22%)
Jul 27, 2017 4.953 4.969 4.914 4.920 634,388 -0.03(-0.67%)
Jul 26, 2017 4.942 4.975 4.942 4.953 659,732 +0.01(+0.11%)
Jul 25, 2017 4.931 4.969 4.931 4.947 634,551 +0.02(+0.34%)
Jul 24, 2017 4.931 4.931 4.903 4.931 525,278 +0.01(+0.22%)
Jul 21, 2017 4.925 4.931 4.903 4.920 409,431 -0.01(-0.22%)
Jul 20, 2017 4.931 4.931 4.909 4.931 368,700 +0.01(+0.11%)
Jul 19, 2017 4.903 4.928 4.901 4.925 564,821 +0.03(+0.68%)
Jul 18, 2017 4.876 4.898 4.870 4.892 570,473 +0.01(+0.23%)
Jul 17, 2017 4.903 4.909 4.870 4.881 1,276,968 -0.03(-0.56%)
Jul 14, 2017 4.925 4.936 4.881 4.909 2,099,883 -0.03(-0.67%)
Jul 13, 2017 4.925 4.942 4.920 4.942 704,380 +0.00(+0.00%)
Jul 12, 2017 4.909 4.942 4.909 4.942 822,515 +0.04(+0.86%)
Jul 11, 2017 4.861 4.899 4.845 4.899 640,705 +0.03(+0.56%)
Jul 10, 2017 4.861 4.872 4.834 4.872 748,671 +0.01(+0.11%)
Jul 07, 2017 4.861 4.872 4.839 4.867 736,345 +0.02(+0.45%)
Jul 06, 2017 4.883 4.883 4.823 4.845 1,035,807 -0.05(-1.12%)
Jul 05, 2017 4.872 4.899 4.845 4.899 912,663 +0.01(+0.22%)
Jul 03, 2017 4.850 4.888 4.845 4.888 398,091 +0.05(+1.14%)
Jun 30, 2017 4.834 4.856 4.828 4.834 1,011,009 +0.03(+0.57%)
Jun 29, 2017 4.856 4.861 4.784 4.806 952,398 -0.03(-0.68%)
Jun 28, 2017 4.834 4.856 4.831 4.839 820,470 +0.01(+0.23%)
Jun 27, 2017 4.823 4.834 4.812 4.828 770,831 +0.01(+0.11%)
Jun 26, 2017 4.812 4.839 4.795 4.823 925,617 +0.01(+0.23%)
Jun 23, 2017 4.768 4.817 4.762 4.812 533,584 +0.04(+0.92%)
Jun 22, 2017 4.801 4.801 4.751 4.768 1,012,789 -0.02(-0.46%)
Jun 21, 2017 4.828 4.828 4.773 4.790 712,952 -0.03(-0.68%)
Jun 20, 2017 4.834 4.845 4.806 4.823 700,013 -0.01(-0.23%)
Jun 19, 2017 4.839 4.839 4.817 4.834 528,776 +0.02(+0.34%)
Jun 16, 2017 4.795 4.828 4.784 4.817 495,548 +0.03(+0.57%)
Jun 15, 2017 4.801 4.817 4.784 4.790 652,726 -0.03(-0.57%)
Jun 14, 2017 4.828 4.834 4.806 4.817 702,587 -0.02(-0.34%)
Jun 13, 2017 4.823 4.834 4.817 4.834 614,366 +0.03(+0.53%)
Jun 12, 2017 4.792 4.819 4.781 4.808 871,758 +0.02(+0.46%)
Jun 09, 2017 4.786 4.797 4.775 4.786 613,266 +0.00(+0.00%)
Jun 08, 2017 4.786 4.792 4.753 4.786 936,764 +0.01(+0.11%)
Jun 07, 2017 4.781 4.802 4.770 4.781 804,547 -0.01(-0.11%)
Jun 06, 2017 4.775 4.792 4.764 4.786 716,997 -0.01(-0.11%)
Jun 05, 2017 4.781 4.797 4.770 4.792 422,911 +0.01(+0.23%)
Jun 02, 2017 4.759 4.802 4.756 4.781 682,994 +0.02(+0.34%)
Jun 01, 2017 4.770 4.781 4.742 4.764 956,233 +0.00(+0.00%)
May 31, 2017 4.770 4.772 4.737 4.764 872,787 +0.02(+0.35%)
May 30, 2017 4.726 4.770 4.726 4.748 669,645 +0.03(+0.58%)
May 26, 2017 4.764 4.781 4.720 4.720 1,093,880 -0.05(-1.03%)
May 25, 2017 4.770 4.802 4.770 4.770 835,316 -0.01(-0.23%)
May 24, 2017 4.753 4.781 4.748 4.781 637,717 +0.04(+0.81%)
May 23, 2017 4.731 4.759 4.726 4.742 869,269 +0.02(+0.35%)
May 22, 2017 4.715 4.731 4.710 4.726 714,700 +0.02(+0.46%)
May 19, 2017 4.677 4.715 4.677 4.704 765,067 +0.04(+0.82%)
May 18, 2017 4.639 4.671 4.628 4.666 846,879 +0.02(+0.47%)
May 17, 2017 4.693 4.704 4.644 4.644 932,927 -0.07(-1.51%)
May 16, 2017 4.731 4.737 4.715 4.715 1,024,275 -0.01(-0.12%)
May 15, 2017 4.720 4.737 4.710 4.720 630,707 +0.01(+0.23%)
May 12, 2017 4.720 4.726 4.693 4.710 1,026,645 -0.01(-0.12%)
May 11, 2017 4.704 4.731 4.704 4.715 613,400 +0.00(+0.08%)
May 10, 2017 4.728 4.739 4.711 4.711 1,103,904 -0.03(-0.57%)
May 09, 2017 4.744 4.749 4.728 4.739 712,557 +0.00(+0.00%)
May 08, 2017 4.744 4.749 4.728 4.739 871,976 +0.00(+0.00%)
May 05, 2017 4.717 4.744 4.717 4.739 579,315 +0.03(+0.58%)
May 04, 2017 4.739 4.744 4.711 4.711 738,981 -0.02(-0.34%)
May 03, 2017 4.733 4.739 4.728 4.728 555,134 +0.00(+0.00%)
May 02, 2017 4.739 4.749 4.722 4.728 815,527 -0.02(-0.46%)
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.