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 )

8.160 +0.056 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2024 7.611 7.679 7.582 7.582 766,233 -0.03(-0.38%)
Jan 30, 2024 7.592 7.611 7.563 7.611 905,889 +0.03(+0.38%)
Jan 29, 2024 7.563 7.582 7.525 7.582 636,198 +0.05(+0.64%)
Jan 26, 2024 7.544 7.563 7.515 7.534 588,155 -0.01(-0.13%)
Jan 25, 2024 7.544 7.573 7.515 7.544 643,352 +0.01(+0.13%)
Jan 24, 2024 7.544 7.563 7.524 7.534 371,273 +0.01(+0.13%)
Jan 23, 2024 7.515 7.524 7.486 7.524 414,908 +0.04(+0.52%)
Jan 22, 2024 7.515 7.534 7.466 7.486 503,079 +0.02(+0.26%)
Jan 19, 2024 7.534 7.534 7.447 7.466 498,226 -0.04(-0.51%)
Jan 18, 2024 7.515 7.553 7.486 7.505 556,753 +0.00(+0.00%)
Jan 17, 2024 7.495 7.534 7.466 7.505 494,134 +0.01(+0.13%)
Jan 16, 2024 7.602 7.602 7.476 7.495 885,237 -0.12(-1.52%)
Jan 12, 2024 7.631 7.640 7.582 7.611 414,752 -0.02(-0.25%)
Jan 11, 2024 7.611 7.631 7.578 7.631 974,085 +0.03(+0.46%)
Jan 10, 2024 7.548 7.605 7.533 7.596 700,629 +0.04(+0.51%)
Jan 09, 2024 7.529 7.605 7.529 7.557 691,195 -0.04(-0.51%)
Jan 08, 2024 7.557 7.596 7.509 7.596 790,542 +0.06(+0.76%)
Jan 05, 2024 7.471 7.567 7.471 7.538 533,086 +0.06(+0.77%)
Jan 04, 2024 7.404 7.500 7.404 7.481 673,081 +0.03(+0.39%)
Jan 03, 2024 7.433 7.481 7.414 7.452 484,768 +0.03(+0.39%)
Jan 02, 2024 7.366 7.461 7.337 7.423 526,837 +0.05(+0.65%)
Dec 29, 2023 7.481 7.500 7.375 7.375 1,326,479 -0.12(-1.66%)
Dec 28, 2023 7.529 7.538 7.471 7.500 766,694 +0.00(+0.00%)
Dec 27, 2023 7.567 7.567 7.471 7.500 766,528 -0.04(-0.51%)
Dec 26, 2023 7.548 7.577 7.529 7.538 707,315 +0.03(+0.38%)
Dec 22, 2023 7.509 7.596 7.471 7.509 842,501 +0.03(+0.38%)
Dec 21, 2023 7.471 7.505 7.442 7.481 832,331 +0.02(+0.26%)
Dec 20, 2023 7.615 7.615 7.442 7.461 1,102,591 -0.11(-1.39%)
Dec 19, 2023 7.557 7.586 7.538 7.567 818,701 +0.03(+0.38%)
Dec 18, 2023 7.529 7.548 7.509 7.538 908,779 +0.07(+0.90%)
Dec 15, 2023 7.529 7.538 7.466 7.471 572,411 -0.09(-1.14%)
Dec 14, 2023 7.509 7.567 7.500 7.557 651,860 +0.13(+1.69%)
Dec 13, 2023 7.356 7.460 7.318 7.432 753,821 +0.09(+1.29%)
Dec 12, 2023 7.299 7.337 7.271 7.337 656,988 +0.09(+1.17%)
Dec 11, 2023 7.214 7.299 7.195 7.252 707,313 +0.04(+0.52%)
Dec 08, 2023 7.214 7.237 7.186 7.214 517,329 -0.01(-0.13%)
Dec 07, 2023 7.214 7.238 7.195 7.224 670,221 +0.01(+0.13%)
Dec 06, 2023 7.252 7.271 7.190 7.214 733,095 -0.04(-0.52%)
Dec 05, 2023 7.299 7.309 7.195 7.252 730,264 -0.08(-1.03%)
Dec 04, 2023 7.375 7.413 7.328 7.328 940,650 -0.15(-2.02%)
Dec 01, 2023 7.375 7.498 7.375 7.479 777,428 +0.10(+1.41%)
Nov 30, 2023 7.375 7.403 7.337 7.375 859,469 +0.03(+0.39%)
Nov 29, 2023 7.365 7.389 7.300 7.346 660,512 +0.02(+0.26%)
Nov 28, 2023 7.309 7.328 7.280 7.328 407,459 +0.02(+0.26%)
Nov 27, 2023 7.261 7.318 7.252 7.309 671,075 +0.04(+0.52%)
Nov 24, 2023 7.205 7.271 7.205 7.271 266,155 +0.06(+0.79%)
Nov 22, 2023 7.205 7.242 7.195 7.214 1,003,475 +0.06(+0.79%)
Nov 21, 2023 7.148 7.186 7.129 7.157 565,255 -0.01(-0.13%)
Nov 20, 2023 7.129 7.195 7.120 7.167 672,924 +0.04(+0.53%)
Nov 17, 2023 7.148 7.148 7.120 7.129 434,211 +0.02(+0.27%)
Nov 16, 2023 7.082 7.129 7.062 7.110 632,902 +0.03(+0.40%)
Nov 15, 2023 7.082 7.148 7.063 7.082 575,696 +0.02(+0.27%)
Nov 14, 2023 6.997 7.101 6.997 7.063 467,797 +0.16(+2.28%)
Nov 13, 2023 6.896 6.957 6.887 6.906 356,640 +0.01(+0.14%)
Nov 10, 2023 6.812 6.901 6.793 6.896 586,569 +0.12(+1.80%)
Nov 09, 2023 6.896 6.896 6.756 6.774 601,591 -0.09(-1.37%)
Nov 08, 2023 6.924 6.964 6.859 6.868 607,559 -0.06(-0.81%)
Nov 07, 2023 6.934 7.037 6.915 6.924 476,620 -0.04(-0.54%)
Nov 06, 2023 7.121 7.125 6.943 6.962 576,929 -0.12(-1.72%)
Nov 03, 2023 7.037 7.112 7.037 7.084 364,038 +0.09(+1.34%)
Nov 02, 2023 6.887 7.000 6.887 6.990 384,343 +0.15(+2.19%)
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.