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 )

8.175 -0.105 (-1.27%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 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, 2023 7.387 7.387 7.314 7.369 601,466 -0.03(-0.37%)
May 30, 2023 7.396 7.442 7.369 7.396 726,754 +0.01(+0.12%)
May 26, 2023 7.323 7.414 7.315 7.387 749,664 +0.06(+0.87%)
May 25, 2023 7.342 7.342 7.278 7.323 721,610 +0.00(+0.00%)
May 24, 2023 7.305 7.375 7.305 7.323 1,142,132 -0.12(-1.59%)
May 23, 2023 7.487 7.506 7.424 7.442 362,752 -0.05(-0.73%)
May 22, 2023 7.515 7.560 7.497 7.497 537,419 -0.03(-0.36%)
May 19, 2023 7.542 7.570 7.519 7.524 260,079 +0.01(+0.12%)
May 18, 2023 7.497 7.528 7.442 7.515 430,100 +0.02(+0.24%)
May 17, 2023 7.460 7.524 7.456 7.497 432,181 +0.05(+0.61%)
May 16, 2023 7.497 7.524 7.451 7.451 319,887 -0.08(-1.09%)
May 15, 2023 7.533 7.542 7.487 7.533 357,972 +0.01(+0.12%)
May 12, 2023 7.524 7.556 7.506 7.524 317,327 -0.00(-0.05%)
May 11, 2023 7.536 7.537 7.491 7.527 266,453 -0.02(-0.24%)
May 10, 2023 7.582 7.595 7.518 7.546 395,655 +0.00(+0.00%)
May 09, 2023 7.613 7.613 7.536 7.546 265,099 -0.04(-0.48%)
May 08, 2023 7.600 7.618 7.573 7.582 262,015 -0.02(-0.24%)
May 05, 2023 7.518 7.609 7.518 7.600 241,469 +0.14(+1.94%)
May 04, 2023 7.536 7.550 7.428 7.455 535,165 -0.07(-0.96%)
May 03, 2023 7.591 7.618 7.518 7.527 276,176 -0.05(-0.72%)
May 02, 2023 7.663 7.663 7.536 7.582 356,414 -0.12(-1.53%)
May 01, 2023 7.745 7.763 7.699 7.699 453,006 -0.03(-0.35%)
Apr 28, 2023 7.654 7.727 7.623 7.727 353,952 +0.11(+1.43%)
Apr 27, 2023 7.600 7.636 7.536 7.618 483,056 +0.06(+0.84%)
Apr 26, 2023 7.555 7.618 7.537 7.555 356,496 +0.01(+0.12%)
Apr 25, 2023 7.654 7.654 7.546 7.546 352,225 -0.11(-1.42%)
Apr 24, 2023 7.672 7.699 7.636 7.654 343,231 +0.01(+0.12%)
Apr 21, 2023 7.699 7.699 7.618 7.645 299,636 -0.04(-0.47%)
Apr 20, 2023 7.690 7.709 7.627 7.681 303,265 -0.03(-0.35%)
Apr 19, 2023 7.663 7.728 7.663 7.709 306,059 -0.02(-0.23%)
Apr 18, 2023 7.727 7.763 7.681 7.727 452,306 +0.02(+0.24%)
Apr 17, 2023 7.754 7.763 7.672 7.709 471,601 -0.03(-0.35%)
Apr 14, 2023 7.790 7.817 7.736 7.736 340,773 -0.05(-0.70%)
Apr 13, 2023 7.736 7.790 7.726 7.790 203,340 +0.08(+1.01%)
Apr 12, 2023 7.739 7.775 7.694 7.712 322,099 -0.01(-0.12%)
Apr 11, 2023 7.703 7.757 7.694 7.721 324,294 +0.04(+0.47%)
Apr 10, 2023 7.649 7.694 7.640 7.685 367,368 +0.04(+0.59%)
Apr 06, 2023 7.640 7.658 7.613 7.640 385,255 +0.02(+0.24%)
Apr 05, 2023 7.595 7.640 7.577 7.622 483,383 -0.04(-0.59%)
Apr 04, 2023 7.703 7.739 7.613 7.667 391,533 -0.04(-0.47%)
Apr 03, 2023 7.730 7.793 7.667 7.703 595,605 -0.03(-0.35%)
Mar 31, 2023 7.712 7.757 7.703 7.730 825,524 +0.04(+0.47%)
Mar 30, 2023 7.604 7.694 7.595 7.694 510,415 +0.13(+1.66%)
Mar 29, 2023 7.514 7.577 7.514 7.568 362,097 +0.10(+1.33%)
Mar 28, 2023 7.505 7.523 7.429 7.469 427,759 -0.04(-0.60%)
Mar 27, 2023 7.487 7.514 7.465 7.514 305,277 +0.06(+0.85%)
Mar 24, 2023 7.442 7.451 7.361 7.451 392,807 +0.00(+0.00%)
Mar 23, 2023 7.469 7.552 7.411 7.451 360,798 +0.00(+0.00%)
Mar 22, 2023 7.586 7.593 7.447 7.451 428,469 -0.12(-1.55%)
Mar 21, 2023 7.577 7.586 7.505 7.568 342,797 +0.09(+1.20%)
Mar 20, 2023 7.442 7.497 7.415 7.478 232,634 +0.04(+0.61%)
Mar 17, 2023 7.559 7.564 7.406 7.433 341,930 -0.12(-1.55%)
Mar 16, 2023 7.478 7.586 7.406 7.550 593,477 -0.02(-0.24%)
Mar 15, 2023 7.568 7.622 7.460 7.568 1,150,458 -0.14(-1.87%)
Mar 14, 2023 7.748 7.775 7.649 7.712 459,124 +0.08(+1.02%)
Mar 13, 2023 7.643 7.724 7.603 7.634 518,327 -0.11(-1.39%)
Mar 10, 2023 7.777 7.856 7.679 7.742 633,755 -0.04(-0.46%)
Mar 09, 2023 7.956 7.983 7.777 7.777 595,720 -0.19(-2.36%)
Mar 08, 2023 8.001 8.010 7.920 7.965 403,913 -0.04(-0.45%)
Mar 07, 2023 8.081 8.117 7.983 8.001 505,093 -0.12(-1.43%)
Mar 06, 2023 8.162 8.180 8.090 8.117 305,156 -0.04(-0.44%)
Mar 03, 2023 8.126 8.153 8.090 8.153 348,182 +0.07(+0.88%)
Mar 02, 2023 8.028 8.081 7.983 8.081 324,434 +0.04(+0.56%)
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.