Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2018 5.283 5.301 5.272 5.289 800,640 +0.01(+0.11%)
May 30, 2018 5.272 5.324 5.260 5.283 1,185,512 +0.03(+0.66%)
May 29, 2018 5.283 5.288 5.226 5.249 646,483 -0.05(-0.87%)
May 25, 2018 5.295 5.295 5.295 0 -0.02(-0.33%)
May 24, 2018 5.318 5.330 5.301 5.312 570,762 -0.01(-0.11%)
May 23, 2018 5.324 5.346 5.312 5.318 635,751 -0.02(-0.32%)
May 22, 2018 5.335 5.350 5.330 5.335 602,363 +0.02(+0.43%)
May 21, 2018 5.283 5.318 5.283 5.312 715,662 +0.06(+1.21%)
May 18, 2018 5.278 5.289 5.243 5.249 1,291,104 -0.03(-0.55%)
May 17, 2018 5.335 5.344 5.266 5.278 880,722 -0.06(-1.08%)
May 16, 2018 5.324 5.341 5.324 5.335 481,694 +0.01(+0.22%)
May 15, 2018 5.289 5.324 5.278 5.324 1,474,438 +0.01(+0.11%)
May 14, 2018 5.272 5.332 5.272 5.318 825,790 +0.07(+1.39%)
May 11, 2018 5.274 5.297 5.228 5.245 980,436 -0.01(-0.22%)
May 10, 2018 5.199 5.268 5.199 5.256 911,838 +0.06(+1.22%)
May 09, 2018 5.164 5.199 5.153 5.193 642,057 +0.03(+0.67%)
May 08, 2018 5.159 5.170 5.126 5.159 709,593 +0.01(+0.22%)
May 07, 2018 5.153 5.164 5.136 5.147 1,002,665 +0.00(+0.00%)
May 04, 2018 5.084 5.159 5.050 5.147 1,811,789 +0.07(+1.47%)
May 03, 2018 5.067 5.073 4.998 5.073 715,056 +0.01(+0.11%)
May 02, 2018 5.101 5.113 5.067 5.067 590,279 -0.05(-1.01%)
May 01, 2018 5.136 5.136 5.075 5.119 567,662 -0.02(-0.34%)
Apr 30, 2018 5.176 5.193 5.130 5.136 1,309,865 +0.01(+0.11%)
Apr 27, 2018 5.136 5.136 5.107 5.130 572,738 +0.00(+0.00%)
Apr 26, 2018 5.096 5.130 5.094 5.130 568,078 +0.06(+1.13%)
Apr 25, 2018 5.055 5.084 5.027 5.073 379,583 +0.01(+0.23%)
Apr 24, 2018 5.101 5.107 5.032 5.061 708,028 -0.01(-0.23%)
Apr 23, 2018 5.096 5.107 5.061 5.073 708,770 +0.01(+0.23%)
Apr 20, 2018 5.107 5.107 5.055 5.061 609,589 -0.03(-0.56%)
Apr 19, 2018 5.096 5.109 5.078 5.090 552,366 -0.01(-0.11%)
Apr 18, 2018 5.113 5.119 5.090 5.096 610,125 -0.01(-0.22%)
Apr 17, 2018 5.107 5.130 5.096 5.107 906,684 +0.04(+0.79%)
Apr 16, 2018 5.084 5.094 5.055 5.067 714,265 +0.00(+0.00%)
Apr 13, 2018 5.084 5.096 5.044 5.067 454,395 -0.01(-0.15%)
Apr 12, 2018 5.074 5.103 5.063 5.074 715,980 +0.01(+0.23%)
Apr 11, 2018 5.046 5.080 5.036 5.063 555,748 +0.00(+0.00%)
Apr 10, 2018 5.046 5.074 5.034 5.063 684,516 +0.06(+1.26%)
Apr 09, 2018 4.989 5.154 4.977 5.000 716,543 +0.03(+0.57%)
Apr 06, 2018 5.052 5.063 4.943 4.972 854,786 -0.09(-1.81%)
Apr 05, 2018 5.023 5.063 5.006 5.063 682,453 +0.06(+1.14%)
Apr 04, 2018 4.880 5.012 4.880 5.006 1,575,962 +0.07(+1.39%)
Apr 03, 2018 4.892 4.943 4.874 4.937 1,368,714 +0.06(+1.29%)
Apr 02, 2018 4.977 4.983 4.852 4.874 2,238,405 -0.11(-2.29%)
Mar 29, 2018 4.989 4.989 4.989 0 +0.03(+0.58%)
Mar 28, 2018 4.937 4.986 4.932 4.960 1,086,878 +0.02(+0.46%)
Mar 27, 2018 4.989 5.046 4.914 4.937 1,143,830 -0.04(-0.80%)
Mar 26, 2018 4.983 5.012 4.949 4.977 1,570,100 +0.02(+0.35%)
Mar 23, 2018 5.040 5.054 4.954 4.960 1,190,751 -0.08(-1.59%)
Mar 22, 2018 5.120 5.120 5.029 5.040 1,055,102 -0.10(-1.89%)
Mar 21, 2018 5.126 5.149 5.109 5.137 577,580 +0.00(+0.00%)
Mar 20, 2018 5.120 5.154 5.114 5.137 743,582 +0.02(+0.45%)
Mar 19, 2018 5.143 5.146 5.069 5.114 715,672 -0.03(-0.67%)
Mar 16, 2018 5.149 5.172 5.149 5.149 706,551 +0.00(+0.00%)
Mar 15, 2018 5.177 5.203 5.143 5.149 599,902 -0.02(-0.33%)
Mar 14, 2018 5.223 5.229 5.166 5.166 471,017 -0.05(-1.02%)
Mar 13, 2018 5.259 5.276 5.196 5.219 826,033 -0.02(-0.43%)
Mar 12, 2018 5.276 5.282 5.231 5.242 1,087,413 -0.03(-0.65%)
Mar 09, 2018 5.219 5.287 5.207 5.276 887,000 +0.07(+1.42%)
Mar 08, 2018 5.174 5.202 5.162 5.202 497,278 +0.04(+0.77%)
Mar 07, 2018 5.166 5.162 547,922 -0.01(-0.22%)
Mar 06, 2018 5.174 5.185 5.140 5.174 636,220 +0.01(+0.22%)
Mar 05, 2018 5.077 5.168 5.066 5.162 738,248 +0.07(+1.45%)
Mar 02, 2018 5.054 5.105 5.037 5.088 810,722 +0.01(+0.22%)
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.