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 )

8.720 -0.090 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2022 7.635 7.682 7.682 744,874 +0.08(+1.03%)
Jan 28, 2022 7.517 7.603 7.415 7.603 841,206 +0.12(+1.57%)
Jan 27, 2022 7.532 7.654 7.458 7.485 730,803 -0.01(-0.10%)
Jan 26, 2022 7.564 7.611 7.407 7.493 784,905 +0.05(+0.74%)
Jan 25, 2022 7.399 7.509 7.273 7.438 1,260,971 -0.09(-1.25%)
Jan 24, 2022 7.470 7.540 7.065 7.532 2,298,330 -0.04(-0.52%)
Jan 21, 2022 7.729 7.737 7.470 7.572 2,690,984 -0.20(-2.63%)
Jan 20, 2022 7.862 7.909 7.729 7.776 1,019,168 -0.07(-0.90%)
Jan 19, 2022 7.902 7.933 7.815 7.847 743,441 -0.03(-0.40%)
Jan 18, 2022 7.933 7.941 7.839 7.878 806,369 -0.09(-1.18%)
Jan 14, 2022 7.972 0 -0.02(-0.29%)
Jan 13, 2022 8.145 8.165 7.996 7.996 669,482 -0.16(-1.93%)
Jan 12, 2022 8.090 8.169 8.067 8.153 704,369 +0.11(+1.36%)
Jan 11, 2022 7.989 8.059 7.958 8.044 756,528 +0.09(+1.08%)
Jan 10, 2022 7.911 7.989 7.872 7.958 709,329 +0.05(+0.59%)
Jan 07, 2022 7.958 8.004 7.911 7.911 598,475 -0.02(-0.20%)
Jan 06, 2022 7.911 7.965 7.864 7.926 747,803 +0.02(+0.20%)
Jan 05, 2022 8.012 8.067 7.911 7.911 757,540 -0.08(-0.98%)
Jan 04, 2022 7.981 8.090 7.942 7.989 884,564 +0.06(+0.79%)
Jan 03, 2022 7.934 7.997 7.872 7.926 1,142,331 +0.05(+0.60%)
Dec 31, 2021 7.997 8.083 7.879 7.879 1,980,117 -0.05(-0.69%)
Dec 30, 2021 7.918 7.965 7.879 7.934 656,879 +0.04(+0.49%)
Dec 29, 2021 7.770 7.930 7.762 7.895 936,678 +0.14(+1.81%)
Dec 28, 2021 7.762 7.786 7.743 7.754 298,278 +0.01(+0.10%)
Dec 27, 2021 7.747 7.778 7.715 7.747 349,186 +0.05(+0.61%)
Dec 23, 2021 7.637 7.715 7.637 7.700 415,526 +0.09(+1.23%)
Dec 22, 2021 7.567 7.606 7.528 7.606 438,707 +0.07(+0.93%)
Dec 21, 2021 7.387 7.535 7.379 7.535 485,185 +0.21(+2.88%)
Dec 20, 2021 7.418 7.449 7.293 7.324 867,279 -0.16(-2.19%)
Dec 17, 2021 7.582 7.589 7.418 7.489 572,083 -0.12(-1.54%)
Dec 16, 2021 7.645 7.668 7.567 7.606 641,229 +0.09(+1.13%)
Dec 15, 2021 7.498 7.528 7.434 7.521 509,271 +0.05(+0.71%)
Dec 14, 2021 7.422 7.500 7.407 7.468 571,614 +0.04(+0.51%)
Dec 13, 2021 7.445 7.445 7.369 7.430 544,790 +0.01(+0.10%)
Dec 10, 2021 7.528 7.551 7.400 7.422 735,128 -0.09(-1.21%)
Dec 09, 2021 7.543 7.543 7.498 7.513 411,555 -0.02(-0.30%)
Dec 08, 2021 7.558 7.566 7.513 7.536 477,453 +0.05(+0.71%)
Dec 07, 2021 7.528 7.596 7.468 7.483 638,647 +0.07(+0.92%)
Dec 06, 2021 7.339 7.437 7.316 7.415 666,733 +0.11(+1.55%)
Dec 03, 2021 7.400 7.437 7.268 7.301 507,094 -0.07(-0.92%)
Dec 02, 2021 7.263 7.384 7.263 7.369 361,738 +0.12(+1.67%)
Dec 01, 2021 7.415 7.490 7.241 7.248 656,314 -0.11(-1.54%)
Nov 30, 2021 7.521 7.521 7.347 7.362 940,852 -0.16(-2.11%)
Nov 29, 2021 7.566 7.566 7.437 7.521 649,287 +0.01(+0.10%)
Nov 26, 2021 7.551 7.558 7.445 7.513 436,396 -0.13(-1.68%)
Nov 24, 2021 7.657 7.683 7.634 7.642 334,091 -0.02(-0.30%)
Nov 23, 2021 7.627 7.672 7.619 7.664 444,084 +0.05(+0.60%)
Nov 22, 2021 7.566 7.627 7.558 7.619 715,857 +0.07(+0.90%)
Nov 19, 2021 7.634 7.634 7.528 7.551 679,817 -0.09(-1.19%)
Nov 18, 2021 7.725 7.642 7.627 7.642 624,107 -0.07(-0.88%)
Nov 17, 2021 7.763 7.763 7.687 7.710 310,254 -0.05(-0.68%)
Nov 16, 2021 7.801 7.801 7.748 7.763 322,905 -0.02(-0.29%)
Nov 15, 2021 7.808 7.816 7.785 7.785 291,349 -0.02(-0.19%)
Nov 12, 2021 7.831 7.831 7.744 7.801 278,432 +0.00(+0.00%)
Nov 11, 2021 7.793 7.816 7.781 7.801 248,794 +0.03(+0.39%)
Nov 10, 2021 7.763 7.770 314,505 +0.01(+0.10%)
Nov 09, 2021 7.733 7.778 7.703 7.763 287,740 -0.01(-0.10%)
Nov 08, 2021 7.770 7.793 7.744 7.770 314,038 +0.04(+0.49%)
Nov 05, 2021 7.778 7.801 7.725 7.733 682,633 -0.04(-0.48%)
Nov 04, 2021 7.823 7.831 7.748 7.770 527,034 -0.04(-0.48%)
Nov 03, 2021 7.816 7.831 7.755 7.808 267,094 +0.00(+0.00%)
Nov 02, 2021 7.793 7.831 7.770 7.808 433,211 +0.04(+0.48%)
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.