BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.137	5.173	5.119	5.143	1,240,862	+0.04(+0.83%)
Jan 30, 2019	5.040	5.125	5.040	5.100	934,931	+0.07(+1.45%)
Jan 29, 2019	5.022	5.040	4.985	5.028	1,024,214	+0.01(+0.24%)
Jan 28, 2019	5.003	5.016	4.967	5.016	816,743	+0.00(+0.00%)
Jan 25, 2019	4.997	5.016	4.997	5.016	543,796	+0.04(+0.85%)
Jan 24, 2019	5.022	5.028	4.967	4.973	1,043,707	-0.03(-0.61%)
Jan 23, 2019	5.052	5.058	4.973	5.003	1,325,137	-0.03(-0.60%)
Jan 22, 2019	5.070	5.070	5.010	5.034	782,676	-0.04(-0.84%)
Jan 18, 2019	5.052	5.094	5.052	5.076	706,375	+0.04(+0.72%)
Jan 17, 2019	5.003	5.064	5.003	5.040	593,866	+0.02(+0.48%)
Jan 16, 2019	5.010	5.034	5.010	5.016	716,972	+0.01(+0.24%)
Jan 15, 2019	4.985	5.028	4.961	5.003	629,808	+0.03(+0.61%)
Jan 14, 2019	5.003	5.003	4.955	4.973	947,604	-0.04(-0.89%)
Jan 11, 2019	4.975	5.018	4.921	5.018	1,909,223	+0.04(+0.73%)
Jan 10, 2019	4.915	4.981	4.891	4.981	747,135	+0.06(+1.23%)
Jan 09, 2019	4.939	4.945	4.897	4.921	870,505	+0.02(+0.37%)
Jan 08, 2019	4.915	4.945	4.849	4.903	944,674	+0.04(+0.74%)
Jan 07, 2019	4.813	4.876	4.788	4.867	854,711	+0.10(+2.15%)
Jan 04, 2019	4.710	4.776	4.698	4.764	1,847,870	+0.07(+1.41%)
Jan 03, 2019	4.752	4.758	4.668	4.698	855,824	-0.06(-1.27%)
Jan 02, 2019	4.656	4.758	4.632	4.758	764,967	+0.07(+1.54%)
Dec 31, 2018	4.644	4.686	4.626	4.686	1,705,433	+0.08(+1.70%)
Dec 28, 2018	4.565	4.650	4.565	4.607	1,731,300	+0.04(+0.79%)
Dec 27, 2018	4.553	4.571	4.475	4.571	1,663,514	-0.01(-0.13%)
Dec 26, 2018	4.408	4.583	4.384	4.577	1,483,899	+0.18(+4.12%)
Dec 24, 2018	4.433	4.439	4.360	4.396	1,029,229	-0.05(-1.22%)
Dec 21, 2018	4.505	4.559	4.433	4.451	2,608,144	-0.07(-1.60%)
Dec 20, 2018	4.650	4.674	4.445	4.523	3,607,261	-0.13(-2.72%)
Dec 19, 2018	4.656	4.746	4.635	4.650	1,390,650	-0.02(-0.39%)
Dec 18, 2018	4.680	4.734	4.644	4.668	1,633,782	+0.02(+0.39%)
Dec 17, 2018	4.752	4.770	4.650	4.650	1,369,281	-0.12(-2.53%)
Dec 14, 2018	4.855	4.873	4.686	4.770	1,254,575	-0.10(-2.14%)
Dec 13, 2018	4.887	4.899	4.863	4.875	852,344	-0.03(-0.61%)
Dec 12, 2018	4.863	4.929	4.863	4.905	839,361	+0.07(+1.49%)
Dec 11, 2018	4.947	4.965	4.833	4.833	1,770,785	-0.07(-1.35%)
Dec 10, 2018	4.953	4.959	4.839	4.899	1,393,059	-0.08(-1.57%)
Dec 07, 2018	5.025	5.067	4.953	4.977	650,257	-0.05(-1.07%)
Dec 06, 2018	5.067	5.085	4.953	5.031	1,292,938	-0.08(-1.64%)
Dec 04, 2018	5.205	5.253	5.103	5.115	689,616	-0.11(-2.18%)
Dec 03, 2018	5.259	5.283	5.217	5.229	555,294	+0.02(+0.46%)
Nov 30, 2018	5.157	5.211	5.145	5.205	776,006	+0.06(+1.17%)
Nov 29, 2018	5.133	5.187	5.121	5.145	555,590	-0.01(-0.23%)
Nov 28, 2018	5.073	5.157	5.067	5.157	886,797	+0.09(+1.78%)
Nov 27, 2018	5.043	5.067	5.037	5.067	494,234	+0.01(+0.24%)
Nov 26, 2018	5.037	5.055	5.025	5.055	836,224	+0.07(+1.32%)
Nov 23, 2018	4.971	4.989	4.947	4.989	204,633	+0.00(+0.00%)
Nov 21, 2018		4.989	4.989	4.989	0	+0.04(+0.85%)
Nov 20, 2018	5.007	5.013	4.947	4.947	918,878	-0.08(-1.67%)
Nov 19, 2018	5.067	5.097	5.019	5.031	654,015	-0.04(-0.83%)
Nov 16, 2018	5.067	5.103	5.067	5.073	628,743	-0.02(-0.35%)
Nov 15, 2018	5.043	5.121	5.028	5.091	882,872	+0.01(+0.12%)
Nov 14, 2018	5.157	5.182	5.079	5.085	760,996	-0.06(-1.20%)
Nov 13, 2018	5.188	5.202	5.129	5.147	671,709	-0.04(-0.69%)
Nov 12, 2018	5.230	5.230	5.171	5.182	299,085	-0.05(-1.03%)
Nov 09, 2018	5.290	5.290	5.224	5.236	680,457	-0.07(-1.24%)
Nov 08, 2018	5.272	5.302	5.260	5.302	573,851	+0.04(+0.79%)
Nov 07, 2018	5.206	5.266	5.205	5.260	926,226	+0.08(+1.50%)
Nov 06, 2018	5.147	5.188	5.147	5.182	546,550	+0.04(+0.81%)
Nov 05, 2018	5.087	5.147	5.087	5.141	480,845	+0.04(+0.70%)
Nov 02, 2018	5.111	5.147	5.051	5.105	773,018	-0.01(-0.12%)