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 )

8.520 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 8.045 8.084 7.986 8.084 569,895 +0.11(+1.35%)
May 30, 2024 7.917 8.005 7.917 7.976 551,802 +0.06(+0.74%)
May 29, 2024 8.015 8.015 7.907 7.917 502,766 -0.10(-1.22%)
May 28, 2024 8.123 8.123 8.015 8.015 486,650 -0.07(-0.85%)
May 24, 2024 8.035 8.094 8.035 8.084 243,596 +0.07(+0.86%)
May 23, 2024 8.113 8.113 7.996 8.015 316,291 -0.10(-1.21%)
May 22, 2024 8.152 8.157 8.103 8.113 267,844 -0.04(-0.48%)
May 21, 2024 8.133 8.152 8.113 8.152 324,347 +0.03(+0.36%)
May 20, 2024 8.113 8.152 8.103 8.123 276,318 +0.00(+0.00%)
May 17, 2024 8.143 8.143 8.123 8.123 204,415 +0.00(+0.00%)
May 16, 2024 8.113 8.143 8.094 8.123 307,013 -0.01(-0.12%)
May 15, 2024 8.123 8.138 8.094 8.133 446,769 +0.02(+0.24%)
May 14, 2024 8.084 8.113 8.074 8.113 377,234 +0.05(+0.68%)
May 13, 2024 8.068 8.086 8.034 8.058 295,236 +0.03(+0.36%)
May 10, 2024 8.039 8.058 8.010 8.029 312,380 -0.01(-0.12%)
May 09, 2024 8.039 8.039 8.000 8.039 418,399 +0.03(+0.36%)
May 08, 2024 7.971 8.019 7.961 8.010 669,207 +0.05(+0.61%)
May 07, 2024 7.942 7.981 7.922 7.961 431,996 +0.01(+0.12%)
May 06, 2024 7.942 7.961 7.922 7.951 309,008 +0.03(+0.37%)
May 03, 2024 7.912 7.922 7.854 7.922 332,234 +0.09(+1.12%)
May 02, 2024 7.873 7.878 7.814 7.835 266,884 +0.00(+0.00%)
May 01, 2024 7.805 7.844 7.796 7.835 476,756 +0.03(+0.37%)
Apr 30, 2024 7.825 7.869 7.776 7.805 679,969 +0.00(+0.00%)
Apr 29, 2024 7.815 7.835 7.776 7.805 478,206 +0.00(+0.00%)
Apr 26, 2024 7.796 7.839 7.796 7.805 464,986 +0.04(+0.50%)
Apr 25, 2024 7.766 7.796 7.737 7.766 353,715 -0.06(-0.75%)
Apr 24, 2024 7.873 7.873 7.805 7.825 240,993 -0.02(-0.25%)
Apr 23, 2024 7.825 7.864 7.805 7.844 222,903 +0.06(+0.75%)
Apr 22, 2024 7.718 7.786 7.674 7.786 301,008 +0.12(+1.52%)
Apr 19, 2024 7.689 7.737 7.659 7.669 333,944 -0.01(-0.13%)
Apr 18, 2024 7.669 7.688 7.640 7.679 277,040 +0.03(+0.38%)
Apr 17, 2024 7.640 7.669 7.616 7.650 288,741 +0.04(+0.51%)
Apr 16, 2024 7.640 7.640 7.591 7.611 399,617 +0.01(+0.13%)
Apr 15, 2024 7.708 7.781 7.591 7.601 638,633 -0.07(-0.89%)
Apr 12, 2024 7.825 7.839 7.659 7.669 724,862 -0.18(-2.28%)
Apr 11, 2024 7.867 7.877 7.829 7.848 267,617 +0.01(+0.12%)
Apr 10, 2024 7.858 7.877 7.829 7.838 511,288 -0.05(-0.61%)
Apr 09, 2024 7.945 7.945 7.877 7.887 345,339 -0.02(-0.24%)
Apr 08, 2024 7.867 7.935 7.867 7.906 506,585 +0.04(+0.49%)
Apr 05, 2024 7.838 7.877 7.809 7.867 522,569 +0.03(+0.37%)
Apr 04, 2024 7.925 7.945 7.809 7.838 608,526 -0.08(-0.98%)
Apr 03, 2024 7.848 7.925 7.838 7.916 402,433 +0.02(+0.24%)
Apr 02, 2024 7.877 7.896 7.838 7.896 443,520 -0.03(-0.37%)
Apr 01, 2024 7.993 8.003 7.916 7.925 476,113 -0.05(-0.61%)
Mar 28, 2024 7.974 7.940 7.940 7.974 1,359,481 -0.01(-0.12%)
Mar 27, 2024 7.954 8.003 7.916 7.983 942,651 +0.04(+0.49%)
Mar 26, 2024 7.964 8.032 7.935 7.945 708,562 -0.02(-0.24%)
Mar 25, 2024 7.964 7.983 7.925 7.964 385,393 +0.00(+0.00%)
Mar 22, 2024 7.993 7.998 7.935 7.964 317,476 -0.03(-0.36%)
Mar 21, 2024 7.906 7.993 7.906 7.993 503,782 +0.08(+0.98%)
Mar 20, 2024 7.819 7.925 7.819 7.916 578,426 +0.07(+0.86%)
Mar 19, 2024 7.752 7.853 7.742 7.848 523,893 +0.10(+1.25%)
Mar 18, 2024 7.761 7.761 7.703 7.752 502,256 +0.05(+0.63%)
Mar 15, 2024 7.771 7.809 7.703 7.703 440,893 -0.09(-1.12%)
Mar 14, 2024 7.877 7.877 7.752 7.790 421,668 -0.06(-0.79%)
Mar 13, 2024 7.881 7.890 7.823 7.852 451,230 -0.02(-0.24%)
Mar 12, 2024 7.862 7.890 7.833 7.871 501,336 +0.04(+0.49%)
Mar 11, 2024 7.862 7.871 7.814 7.833 408,443 -0.02(-0.24%)
Mar 08, 2024 7.862 7.899 7.823 7.852 459,132 -0.02(-0.24%)
Mar 07, 2024 7.871 7.900 7.842 7.871 408,087 +0.03(+0.37%)
Mar 06, 2024 7.842 7.852 7.794 7.842 492,154 +0.06(+0.74%)
Mar 05, 2024 7.794 7.833 7.766 7.785 1,036,647 +0.01(+0.12%)
Mar 04, 2024 7.785 7.804 7.766 7.775 447,030 +0.03(+0.37%)
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.