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 )

8.280 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 7.775 7.798 7.752 7.783 436,427 +0.02(+0.19%)
Oct 28, 2021 7.730 7.775 7.715 7.768 495,980 +0.05(+0.68%)
Oct 27, 2021 7.835 7.843 7.715 7.715 403,091 -0.11(-1.35%)
Oct 26, 2021 7.813 7.820 315,788 +0.02(+0.29%)
Oct 25, 2021 7.820 7.851 7.779 7.798 417,973 -0.02(-0.29%)
Oct 22, 2021 7.768 7.820 7.752 7.820 516,379 +0.06(+0.78%)
Oct 21, 2021 7.783 7.825 7.760 7.760 457,246 -0.05(-0.58%)
Oct 20, 2021 7.768 7.813 7.752 7.805 283,791 +0.05(+0.68%)
Oct 19, 2021 7.768 7.775 7.715 7.752 358,241 +0.01(+0.10%)
Oct 18, 2021 7.700 7.737 7.677 7.745 603,633 +0.04(+0.49%)
Oct 15, 2021 7.654 7.707 7.620 7.707 433,833 +0.05(+0.69%)
Oct 14, 2021 7.639 7.654 7.624 7.654 419,495 +0.07(+0.89%)
Oct 13, 2021 7.587 7.590 7.512 7.587 381,848 +0.02(+0.30%)
Oct 12, 2021 7.602 7.602 7.534 7.564 365,885 +0.01(+0.10%)
Oct 11, 2021 7.564 7.639 7.543 7.557 488,564 +0.00(+0.00%)
Oct 08, 2021 7.534 7.564 7.519 7.557 343,006 +0.05(+0.60%)
Oct 07, 2021 7.504 7.564 7.489 7.512 596,950 +0.03(+0.40%)
Oct 06, 2021 7.429 7.489 7.361 7.482 617,491 -0.01(-0.10%)
Oct 05, 2021 7.429 7.497 7.414 7.489 569,878 +0.11(+1.42%)
Oct 04, 2021 7.459 7.489 7.361 7.384 591,791 -0.08(-1.01%)
Oct 01, 2021 7.376 7.474 7.296 7.459 591,942 +0.11(+1.43%)
Sep 30, 2021 7.512 7.512 7.354 7.354 780,596 -0.10(-1.31%)
Sep 29, 2021 7.384 7.459 7.384 7.451 516,169 +0.08(+1.02%)
Sep 28, 2021 7.429 7.459 7.361 7.376 722,439 -0.09(-1.21%)
Sep 27, 2021 7.504 7.512 7.444 7.466 719,844 -0.02(-0.30%)
Sep 24, 2021 7.497 7.527 7.474 7.489 414,519 -0.01(-0.10%)
Sep 23, 2021 7.474 7.519 7.444 7.497 508,312 +0.08(+1.01%)
Sep 22, 2021 7.406 7.451 7.369 7.421 1,083,017 +0.06(+0.82%)
Sep 21, 2021 7.354 7.414 7.343 7.361 440,241 +0.02(+0.31%)
Sep 20, 2021 7.384 7.391 7.241 7.339 839,288 -0.14(-1.91%)
Sep 17, 2021 7.512 7.527 7.466 7.482 337,689 -0.03(-0.40%)
Sep 16, 2021 7.549 7.571 7.512 7.512 361,071 -0.02(-0.30%)
Sep 15, 2021 7.497 7.542 7.474 7.534 462,138 +0.05(+0.60%)
Sep 14, 2021 7.587 7.587 7.482 7.489 462,737 -0.05(-0.70%)
Sep 13, 2021 7.571 7.594 7.527 7.542 369,099 +0.01(+0.20%)
Sep 10, 2021 7.579 7.604 7.512 7.527 321,082 -0.04(-0.49%)
Sep 09, 2021 7.571 7.609 7.542 7.564 383,461 +0.01(+0.10%)
Sep 08, 2021 7.601 7.616 7.534 7.556 487,155 -0.07(-0.88%)
Sep 07, 2021 7.609 7.624 7.594 7.624 333,134 +0.01(+0.10%)
Sep 03, 2021 7.646 7.661 7.601 7.616 331,589 -0.03(-0.39%)
Sep 02, 2021 7.631 7.646 7.616 7.646 267,869 +0.03(+0.39%)
Sep 01, 2021 7.639 7.639 7.594 7.616 378,664 +0.01(+0.10%)
Aug 31, 2021 7.609 7.639 7.556 7.609 603,634 +0.04(+0.49%)
Aug 30, 2021 7.624 7.624 7.564 7.571 644,988 -0.04(-0.59%)
Aug 27, 2021 7.609 7.631 7.586 7.616 315,114 +0.03(+0.39%)
Aug 26, 2021 7.654 7.661 7.571 7.586 300,475 -0.06(-0.78%)
Aug 25, 2021 7.639 7.668 7.631 7.646 283,228 +0.01(+0.10%)
Aug 24, 2021 7.616 7.654 7.601 7.639 298,288 +0.04(+0.49%)
Aug 23, 2021 7.579 7.616 7.564 7.601 561,684 +0.07(+0.89%)
Aug 20, 2021 7.564 7.564 7.512 7.534 437,093 -0.01(-0.20%)
Aug 19, 2021 7.519 7.571 7.489 7.549 553,773 -0.01(-0.10%)
Aug 18, 2021 7.586 7.620 7.556 7.556 316,106 -0.03(-0.39%)
Aug 17, 2021 7.631 7.631 7.562 7.586 514,150 -0.06(-0.78%)
Aug 16, 2021 7.661 7.661 7.586 7.646 506,197 +0.00(+0.00%)
Aug 13, 2021 7.698 7.698 7.631 7.646 346,199 -0.02(-0.29%)
Aug 12, 2021 7.654 7.676 7.639 7.668 405,143 +0.01(+0.10%)
Aug 11, 2021 7.631 7.683 7.631 7.661 646,756 +0.03(+0.39%)
Aug 10, 2021 7.616 7.631 7.596 7.631 296,273 +0.05(+0.69%)
Aug 09, 2021 7.579 7.594 7.564 7.579 316,380 +0.02(+0.29%)
Aug 06, 2021 7.542 7.572 7.535 7.557 294,311 +0.04(+0.59%)
Aug 05, 2021 7.483 7.512 7.460 7.512 460,271 +0.04(+0.60%)
Aug 04, 2021 7.594 7.624 7.446 7.468 1,340,023 -0.13(-1.76%)
Aug 03, 2021 7.594 7.609 7.550 7.602 449,891 +0.01(+0.20%)
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.