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 )

8.300 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 7.664 7.732 7.635 7.635 760,955 -0.03(-0.38%)
Jan 30, 2024 7.645 7.664 7.616 7.664 899,650 +0.03(+0.38%)
Jan 29, 2024 7.616 7.635 7.577 7.635 631,816 +0.05(+0.64%)
Jan 26, 2024 7.596 7.616 7.567 7.586 584,105 -0.01(-0.13%)
Jan 25, 2024 7.596 7.625 7.567 7.596 638,921 +0.01(+0.13%)
Jan 24, 2024 7.596 7.616 7.577 7.586 368,716 +0.01(+0.13%)
Jan 23, 2024 7.567 7.577 7.538 7.577 412,050 +0.04(+0.52%)
Jan 22, 2024 7.567 7.586 7.518 7.538 499,615 +0.02(+0.26%)
Jan 19, 2024 7.586 7.586 7.499 7.518 494,795 -0.04(-0.51%)
Jan 18, 2024 7.567 7.606 7.538 7.557 552,918 +0.00(+0.00%)
Jan 17, 2024 7.547 7.586 7.518 7.557 490,731 +0.01(+0.13%)
Jan 16, 2024 7.654 7.654 7.528 7.547 879,140 -0.12(-1.52%)
Jan 12, 2024 7.684 7.693 7.635 7.664 411,896 -0.02(-0.25%)
Jan 11, 2024 7.664 7.684 7.630 7.684 967,376 +0.04(+0.46%)
Jan 10, 2024 7.600 7.658 7.586 7.648 695,803 +0.04(+0.51%)
Jan 09, 2024 7.581 7.658 7.581 7.610 686,435 -0.04(-0.51%)
Jan 08, 2024 7.610 7.648 7.561 7.648 785,097 +0.06(+0.76%)
Jan 05, 2024 7.523 7.619 7.523 7.590 529,415 +0.06(+0.77%)
Jan 04, 2024 7.455 7.552 7.455 7.533 668,445 +0.03(+0.39%)
Jan 03, 2024 7.484 7.533 7.465 7.504 481,429 +0.03(+0.39%)
Jan 02, 2024 7.417 7.513 7.388 7.475 523,209 +0.05(+0.65%)
Dec 29, 2023 7.533 7.552 7.426 7.426 1,317,343 -0.13(-1.66%)
Dec 28, 2023 7.581 7.590 7.523 7.552 761,414 +0.00(+0.00%)
Dec 27, 2023 7.619 7.619 7.523 7.552 761,248 -0.04(-0.51%)
Dec 26, 2023 7.600 7.629 7.581 7.590 702,444 +0.03(+0.38%)
Dec 22, 2023 7.561 7.648 7.523 7.561 836,699 +0.03(+0.38%)
Dec 21, 2023 7.523 7.557 7.494 7.533 826,598 +0.02(+0.26%)
Dec 20, 2023 7.668 7.668 7.494 7.513 1,094,997 -0.11(-1.39%)
Dec 19, 2023 7.610 7.639 7.590 7.619 813,062 +0.03(+0.38%)
Dec 18, 2023 7.581 7.600 7.561 7.590 902,520 +0.07(+0.90%)
Dec 15, 2023 7.581 7.590 7.518 7.523 568,469 -0.09(-1.14%)
Dec 14, 2023 7.561 7.619 7.552 7.610 647,370 +0.13(+1.69%)
Dec 13, 2023 7.407 7.512 7.369 7.483 748,630 +0.10(+1.29%)
Dec 12, 2023 7.350 7.388 7.321 7.388 652,463 +0.09(+1.17%)
Dec 11, 2023 7.264 7.350 7.245 7.302 702,442 +0.04(+0.52%)
Dec 08, 2023 7.264 7.287 7.236 7.264 513,766 -0.01(-0.13%)
Dec 07, 2023 7.264 7.288 7.245 7.274 665,605 +0.01(+0.13%)
Dec 06, 2023 7.302 7.321 7.240 7.264 728,046 -0.04(-0.52%)
Dec 05, 2023 7.350 7.359 7.245 7.302 725,235 -0.08(-1.03%)
Dec 04, 2023 7.426 7.464 7.378 7.378 934,171 -0.15(-2.02%)
Dec 01, 2023 7.426 7.550 7.426 7.531 772,074 +0.10(+1.41%)
Nov 30, 2023 7.426 7.455 7.388 7.426 853,550 +0.03(+0.39%)
Nov 29, 2023 7.416 7.440 7.351 7.397 655,963 +0.02(+0.26%)
Nov 28, 2023 7.359 7.378 7.331 7.378 404,653 +0.02(+0.26%)
Nov 27, 2023 7.312 7.369 7.302 7.359 666,453 +0.04(+0.52%)
Nov 24, 2023 7.255 7.321 7.255 7.321 264,322 +0.06(+0.79%)
Nov 22, 2023 7.255 7.293 7.245 7.264 996,564 +0.06(+0.79%)
Nov 21, 2023 7.197 7.236 7.178 7.207 561,362 -0.01(-0.13%)
Nov 20, 2023 7.178 7.245 7.169 7.217 668,289 +0.04(+0.53%)
Nov 17, 2023 7.197 7.197 7.169 7.178 431,221 +0.02(+0.27%)
Nov 16, 2023 7.131 7.178 7.111 7.159 628,543 +0.03(+0.40%)
Nov 15, 2023 7.131 7.197 7.112 7.131 571,731 +0.02(+0.27%)
Nov 14, 2023 7.045 7.150 7.045 7.112 464,575 +0.16(+2.28%)
Nov 13, 2023 6.944 7.006 6.935 6.954 354,184 +0.01(+0.14%)
Nov 10, 2023 6.859 6.949 6.840 6.944 582,530 +0.12(+1.80%)
Nov 09, 2023 6.944 6.944 6.802 6.821 597,447 -0.09(-1.37%)
Nov 08, 2023 6.972 7.012 6.906 6.916 603,375 -0.06(-0.81%)
Nov 07, 2023 6.982 7.086 6.963 6.972 473,338 -0.04(-0.54%)
Nov 06, 2023 7.171 7.175 6.991 7.010 572,956 -0.12(-1.72%)
Nov 03, 2023 7.086 7.161 7.086 7.133 361,530 +0.09(+1.34%)
Nov 02, 2023 6.935 7.048 6.935 7.039 381,696 +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.