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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2023 8.166 8.263 8.139 8.263 620,072 +0.18(+2.20%)
Jan 30, 2023 8.077 8.166 8.041 8.086 559,627 +0.01(+0.11%)
Jan 27, 2023 8.103 8.174 8.050 8.077 580,407 -0.03(-0.33%)
Jan 26, 2023 8.121 8.148 8.028 8.103 666,010 +0.05(+0.66%)
Jan 25, 2023 8.023 8.077 7.988 8.050 523,357 -0.01(-0.11%)
Jan 24, 2023 8.139 8.397 8.023 8.059 1,032,409 -0.02(-0.22%)
Jan 23, 2023 8.014 8.148 7.988 8.077 364,396 +0.08(+1.00%)
Jan 20, 2023 7.970 8.014 7.917 7.997 385,813 +0.08(+1.01%)
Jan 19, 2023 7.979 7.988 7.908 7.917 454,385 -0.08(-1.00%)
Jan 18, 2023 8.112 8.148 7.988 7.997 493,031 -0.09(-1.10%)
Jan 17, 2023 8.130 8.157 8.068 8.086 473,095 -0.03(-0.33%)
Jan 13, 2023 8.112 8.148 8.068 8.112 605,551 -0.06(-0.76%)
Jan 12, 2023 8.148 8.237 8.112 8.174 464,757 +0.01(+0.18%)
Jan 11, 2023 8.089 8.169 8.089 8.160 268,024 +0.07(+0.87%)
Jan 10, 2023 8.028 8.089 7.997 8.089 407,539 +0.07(+0.88%)
Jan 09, 2023 8.063 8.125 8.019 8.019 436,831 +0.00(+0.00%)
Jan 06, 2023 7.948 8.036 7.913 8.019 334,692 +0.12(+1.57%)
Jan 05, 2023 7.869 7.945 7.820 7.895 539,543 -0.05(-0.67%)
Jan 04, 2023 7.966 7.992 7.895 7.948 409,419 +0.04(+0.45%)
Jan 03, 2023 8.001 8.067 7.833 7.913 956,361 -0.04(-0.55%)
Dec 30, 2022 7.869 8.072 7.824 7.957 2,642,342 +0.16(+2.04%)
Dec 29, 2022 7.586 7.798 7.577 7.798 880,930 +0.31(+4.13%)
Dec 28, 2022 7.498 7.648 7.489 7.489 1,003,509 -0.04(-0.47%)
Dec 27, 2022 7.648 7.701 7.489 7.524 632,741 -0.09(-1.16%)
Dec 23, 2022 7.542 7.621 7.515 7.612 388,723 +0.11(+1.41%)
Dec 22, 2022 7.462 7.524 7.409 7.507 489,803 +0.00(+0.00%)
Dec 21, 2022 7.427 7.524 7.427 7.507 511,193 +0.09(+1.19%)
Dec 20, 2022 7.462 7.498 7.392 7.418 502,162 -0.02(-0.24%)
Dec 19, 2022 7.498 7.560 7.401 7.436 626,449 -0.07(-0.94%)
Dec 16, 2022 7.657 7.661 7.467 7.507 578,071 -0.23(-2.97%)
Dec 15, 2022 7.745 7.754 7.630 7.736 736,953 +0.06(+0.82%)
Dec 14, 2022 7.681 7.807 7.656 7.673 672,304 -0.03(-0.33%)
Dec 13, 2022 7.782 7.807 7.623 7.698 685,364 +0.04(+0.55%)
Dec 12, 2022 7.640 7.680 7.589 7.656 655,485 +0.06(+0.77%)
Dec 09, 2022 7.690 7.698 7.598 7.598 378,468 -0.10(-1.30%)
Dec 08, 2022 7.715 7.757 7.673 7.698 369,765 +0.03(+0.33%)
Dec 07, 2022 7.690 7.782 7.648 7.673 453,194 -0.03(-0.33%)
Dec 06, 2022 7.773 7.807 7.640 7.698 418,625 -0.06(-0.75%)
Dec 05, 2022 7.832 7.873 7.723 7.757 440,082 -0.13(-1.69%)
Dec 02, 2022 7.857 7.924 7.849 7.890 296,867 -0.05(-0.63%)
Dec 01, 2022 7.882 7.982 7.848 7.940 610,655 +0.05(+0.64%)
Nov 30, 2022 7.765 7.899 7.727 7.890 716,734 +0.13(+1.72%)
Nov 29, 2022 7.731 7.790 7.685 7.757 452,065 +0.03(+0.32%)
Nov 28, 2022 7.731 7.773 7.715 7.731 333,923 -0.02(-0.22%)
Nov 25, 2022 7.723 7.782 7.723 7.748 148,004 -0.01(-0.11%)
Nov 23, 2022 7.723 7.782 7.694 7.757 421,317 +0.06(+0.76%)
Nov 22, 2022 7.648 7.706 7.627 7.698 347,460 +0.10(+1.32%)
Nov 21, 2022 7.631 7.631 7.541 7.598 326,631 -0.04(-0.55%)
Nov 18, 2022 7.581 7.648 7.564 7.640 488,363 +0.15(+2.01%)
Nov 17, 2022 7.514 7.573 7.414 7.489 753,742 -0.06(-0.78%)
Nov 16, 2022 7.623 7.631 7.506 7.548 581,793 -0.11(-1.42%)
Nov 15, 2022 7.757 7.765 7.589 7.656 694,937 -0.03(-0.43%)
Nov 14, 2022 7.698 7.765 7.690 7.690 360,784 -0.05(-0.69%)
Nov 11, 2022 7.760 7.793 7.694 7.743 423,955 -0.02(-0.21%)
Nov 10, 2022 7.660 7.776 7.602 7.760 603,344 +0.29(+3.89%)
Nov 09, 2022 7.552 7.581 7.423 7.469 509,901 -0.15(-1.96%)
Nov 08, 2022 7.610 7.660 7.527 7.618 488,297 +0.04(+0.55%)
Nov 07, 2022 7.469 7.598 7.419 7.577 712,534 +0.16(+2.13%)
Nov 04, 2022 7.411 7.502 7.317 7.419 526,889 +0.11(+1.48%)
Nov 03, 2022 7.319 7.377 7.228 7.311 574,554 -0.07(-1.01%)
Nov 02, 2022 7.519 7.369 7.386 512,168 -0.13(-1.77%)
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.