BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	5.131	5.153	5.114	5.148	710,787	+0.05(+0.88%)
Nov 29, 2017	5.103	5.120	5.086	5.103	756,081	+0.01(+0.22%)
Nov 28, 2017	5.063	5.097	5.052	5.091	598,764	+0.03(+0.67%)
Nov 27, 2017	5.086	5.086	5.046	5.058	624,724	-0.04(-0.77%)
Nov 24, 2017	5.080	5.103	5.078	5.097	146,413	+0.02(+0.44%)
Nov 22, 2017	5.069	5.080	5.058	5.074	549,567	+0.02(+0.45%)
Nov 21, 2017	5.058	5.069	5.041	5.052	794,102	+0.01(+0.11%)
Nov 20, 2017	5.018	5.046	5.007	5.046	515,237	+0.05(+0.90%)
Nov 17, 2017	4.996	5.018	4.996	5.001	510,887	+0.00(+0.00%)
Nov 16, 2017	5.018	5.039	4.984	5.001	1,485,673	-0.01(-0.11%)
Nov 15, 2017	4.967	5.012	4.939	5.007	1,016,838	+0.01(+0.23%)
Nov 14, 2017	5.029	5.046	4.990	4.996	786,841	-0.07(-1.37%)
Nov 13, 2017	5.076	5.087	5.054	5.065	593,333	-0.01(-0.22%)
Nov 10, 2017	5.082	5.093	5.076	5.076	640,198	-0.02(-0.33%)
Nov 09, 2017	5.132	5.132	5.071	5.093	880,278	-0.05(-0.98%)
Nov 08, 2017	5.172	5.177	5.138	5.144	554,080	-0.04(-0.76%)
Nov 07, 2017	5.177	5.188	5.160	5.183	523,980	+0.02(+0.43%)
Nov 06, 2017	5.183	5.194	5.160	5.160	596,582	-0.02(-0.33%)
Nov 03, 2017	5.155	5.177	5.149	5.177	705,893	+0.02(+0.44%)
Nov 02, 2017	5.177	5.188	5.149	5.155	725,816	-0.03(-0.65%)
Nov 01, 2017	5.188	5.205	5.183	5.188	619,988	+0.01(+0.22%)
Oct 31, 2017	5.172	5.177	5.158	5.177	631,352	+0.03(+0.54%)
Oct 30, 2017	5.155	5.163	5.138	5.149	549,227	-0.01(-0.22%)
Oct 27, 2017	5.160	5.172	5.155	5.160	869,030	+0.02(+0.33%)
Oct 26, 2017	5.172	5.186	5.132	5.144	704,736	-0.02(-0.33%)
Oct 25, 2017	5.205	5.211	5.149	5.160	1,609,225	-0.04(-0.76%)
Oct 24, 2017	5.188	5.222	5.187	5.200	2,008,452	+0.02(+0.32%)
Oct 23, 2017	5.132	5.188	5.127	5.183	2,362,658	+0.06(+1.09%)
Oct 20, 2017	5.121	5.138	5.116	5.127	564,760	+0.01(+0.11%)
Oct 19, 2017	5.104	5.121	5.093	5.121	476,260	+0.01(+0.11%)
Oct 18, 2017	5.116	5.132	5.110	5.116	669,873	+0.01(+0.11%)
Oct 17, 2017	5.076	5.121	5.054	5.110	850,423	+0.03(+0.55%)
Oct 16, 2017	5.076	5.093	5.062	5.082	805,880	-0.01(-0.11%)
Oct 13, 2017	5.104	5.116	5.087	5.087	268,574	-0.00(-0.04%)
Oct 12, 2017	5.084	5.106	5.078	5.089	514,381	+0.00(+0.00%)
Oct 11, 2017	5.123	5.123	5.089	5.089	671,047	-0.02(-0.44%)
Oct 10, 2017	5.117	5.134	5.106	5.112	527,464	+0.02(+0.33%)
Oct 09, 2017	5.117	5.134	5.095	5.095	547,801	-0.01(-0.22%)
Oct 06, 2017	5.112	5.117	5.101	5.106	359,312	+0.01(+0.11%)
Oct 05, 2017	5.101	5.117	5.078	5.101	575,126	+0.01(+0.22%)
Oct 04, 2017	5.078	5.101	5.061	5.089	615,132	-0.01(-0.11%)
Oct 03, 2017	5.073	5.095	5.067	5.095	495,841	+0.03(+0.55%)
Oct 02, 2017	5.061	5.078	5.061	5.067	484,985	+0.01(+0.11%)
Sep 29, 2017	5.050	5.067	5.039	5.061	1,098,657	+0.02(+0.33%)
Sep 28, 2017	5.017	5.045	5.017	5.045	573,852	+0.01(+0.22%)
Sep 27, 2017	5.039	5.056	5.000	5.034	1,029,945	+0.01(+0.22%)
Sep 26, 2017	5.028	5.039	5.022	5.022	470,771	-0.01(-0.22%)
Sep 25, 2017	5.022	5.034	5.011	5.034	667,581	+0.01(+0.11%)
Sep 22, 2017	5.011	5.034	5.004	5.028	548,877	+0.02(+0.33%)
Sep 21, 2017	5.006	5.022	5.000	5.011	530,308	-0.01(-0.11%)
Sep 20, 2017	5.017	5.017	4.978	5.017	926,032	+0.01(+0.22%)
Sep 19, 2017	4.978	5.017	4.978	5.006	602,142	+0.02(+0.34%)
Sep 18, 2017	4.967	4.989	4.967	4.989	543,164	+0.02(+0.45%)
Sep 15, 2017	4.967	4.994	4.955	4.967	649,882	-0.02(-0.34%)
Sep 14, 2017	4.989	5.000	4.972	4.983	450,565	-0.01(-0.15%)
Sep 13, 2017	4.963	4.991	4.957	4.991	413,652	+0.02(+0.45%)
Sep 12, 2017	4.941	4.974	4.934	4.969	649,577	+0.03(+0.67%)
Sep 11, 2017	4.935	4.941	4.919	4.935	494,660	+0.02(+0.45%)
Sep 08, 2017	4.902	4.927	4.891	4.913	442,369	+0.01(+0.23%)
Sep 07, 2017	4.930	4.941	4.896	4.902	722,395	-0.01(-0.11%)
Sep 06, 2017	4.902	4.919	4.891	4.907	557,230	+0.03(+0.57%)
Sep 05, 2017	4.919	4.930	4.874	4.880	597,827	-0.04(-0.79%)