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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2024 7.930 7.975 7.881 7.911 670,912 +0.00(+0.00%)
Apr 29, 2024 7.921 7.940 7.881 7.911 471,837 +0.00(+0.00%)
Apr 26, 2024 7.901 7.945 7.901 7.911 458,793 +0.04(+0.50%)
Apr 25, 2024 7.871 7.901 7.842 7.871 349,004 -0.06(-0.75%)
Apr 24, 2024 7.980 7.980 7.911 7.930 237,783 -0.02(-0.25%)
Apr 23, 2024 7.930 7.970 7.911 7.950 219,934 +0.06(+0.75%)
Apr 22, 2024 7.822 7.891 7.778 7.891 296,999 +0.12(+1.52%)
Apr 19, 2024 7.792 7.842 7.763 7.773 329,496 -0.01(-0.13%)
Apr 18, 2024 7.773 7.792 7.743 7.782 273,350 +0.03(+0.38%)
Apr 17, 2024 7.743 7.773 7.718 7.753 284,895 +0.04(+0.51%)
Apr 16, 2024 7.743 7.743 7.694 7.713 394,294 +0.01(+0.13%)
Apr 15, 2024 7.812 7.886 7.694 7.704 630,127 -0.07(-0.89%)
Apr 12, 2024 7.930 7.945 7.763 7.773 715,207 -0.18(-2.28%)
Apr 11, 2024 7.973 7.983 7.934 7.954 264,059 +0.01(+0.12%)
Apr 10, 2024 7.964 7.983 7.934 7.944 504,490 -0.05(-0.61%)
Apr 09, 2024 8.052 8.052 7.983 7.993 340,747 -0.02(-0.24%)
Apr 08, 2024 7.973 8.042 7.973 8.013 499,850 +0.04(+0.49%)
Apr 05, 2024 7.944 7.983 7.915 7.973 515,621 +0.03(+0.37%)
Apr 04, 2024 8.032 8.052 7.915 7.944 600,435 -0.08(-0.98%)
Apr 03, 2024 7.954 8.032 7.944 8.022 397,083 +0.02(+0.24%)
Apr 02, 2024 7.983 8.003 7.944 8.003 437,623 -0.03(-0.37%)
Apr 01, 2024 8.101 8.111 8.022 8.032 469,783 -0.05(-0.61%)
Mar 28, 2024 8.081 8.047 8.047 8.081 1,341,406 -0.01(-0.12%)
Mar 27, 2024 8.062 8.111 8.022 8.091 930,118 +0.04(+0.49%)
Mar 26, 2024 8.071 8.140 8.042 8.052 699,141 -0.02(-0.24%)
Mar 25, 2024 8.071 8.091 8.032 8.071 380,269 +0.00(+0.00%)
Mar 22, 2024 8.101 8.106 8.042 8.071 313,255 -0.03(-0.36%)
Mar 21, 2024 8.013 8.101 8.013 8.101 497,084 +0.08(+0.98%)
Mar 20, 2024 7.925 8.032 7.925 8.022 570,736 +0.07(+0.86%)
Mar 19, 2024 7.856 7.959 7.846 7.954 516,927 +0.10(+1.25%)
Mar 18, 2024 7.866 7.866 7.807 7.856 495,578 +0.05(+0.63%)
Mar 15, 2024 7.876 7.915 7.807 7.807 435,031 -0.09(-1.12%)
Mar 14, 2024 7.983 7.983 7.856 7.895 416,062 -0.06(-0.79%)
Mar 13, 2024 7.987 7.997 7.928 7.958 445,241 -0.02(-0.24%)
Mar 12, 2024 7.967 7.997 7.938 7.977 494,682 +0.04(+0.49%)
Mar 11, 2024 7.967 7.977 7.919 7.938 403,023 -0.02(-0.24%)
Mar 08, 2024 7.967 8.005 7.928 7.958 453,039 -0.02(-0.24%)
Mar 07, 2024 7.977 8.006 7.948 7.977 402,671 +0.03(+0.37%)
Mar 06, 2024 7.948 7.957 7.899 7.948 485,623 +0.06(+0.74%)
Mar 05, 2024 7.899 7.938 7.870 7.890 1,022,889 +0.01(+0.12%)
Mar 04, 2024 7.890 7.909 7.870 7.880 441,098 +0.03(+0.37%)
Mar 01, 2024 7.802 7.880 7.783 7.851 862,242 +0.05(+0.62%)
Feb 29, 2024 7.812 7.831 7.773 7.802 462,603 +0.03(+0.38%)
Feb 28, 2024 7.714 7.783 7.714 7.773 425,450 +0.01(+0.13%)
Feb 27, 2024 7.753 7.773 7.744 7.763 293,605 +0.04(+0.50%)
Feb 26, 2024 7.792 7.812 7.714 7.724 491,114 -0.05(-0.63%)
Feb 23, 2024 7.773 7.792 7.753 7.773 396,432 +0.02(+0.25%)
Feb 22, 2024 7.744 7.763 7.714 7.753 563,377 +0.08(+1.01%)
Feb 21, 2024 7.705 7.714 7.638 7.676 552,703 +0.00(+0.00%)
Feb 20, 2024 7.714 7.744 7.646 7.676 609,709 -0.03(-0.38%)
Feb 16, 2024 7.744 7.773 7.705 7.705 508,217 -0.04(-0.50%)
Feb 15, 2024 7.705 7.753 7.705 7.744 314,429 +0.03(+0.38%)
Feb 14, 2024 7.685 7.753 7.676 7.714 600,532 +0.06(+0.84%)
Feb 13, 2024 7.669 7.698 7.631 7.650 610,261 -0.07(-0.88%)
Feb 12, 2024 7.718 7.737 7.708 7.718 469,761 +0.04(+0.50%)
Feb 09, 2024 7.689 7.698 7.650 7.679 430,175 +0.02(+0.25%)
Feb 08, 2024 7.640 7.679 7.633 7.660 459,417 -0.02(-0.25%)
Feb 07, 2024 7.679 7.698 7.650 7.679 639,745 +0.05(+0.63%)
Feb 06, 2024 7.621 7.650 7.592 7.631 452,290 +0.04(+0.51%)
Feb 05, 2024 7.640 7.650 7.563 7.592 583,697 -0.06(-0.76%)
Feb 02, 2024 7.669 7.679 7.597 7.650 696,691 -0.04(-0.50%)
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.