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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.722 7.744 7.699 7.729 439,454 +0.01(+0.19%)
Oct 28, 2021 7.677 7.722 7.662 7.714 499,420 +0.05(+0.68%)
Oct 27, 2021 7.781 7.789 7.662 7.662 405,886 -0.10(-1.35%)
Oct 26, 2021 7.759 7.766 317,978 +0.02(+0.29%)
Oct 25, 2021 7.766 7.796 7.725 7.744 420,871 -0.02(-0.29%)
Oct 22, 2021 7.714 7.766 7.699 7.766 519,960 +0.06(+0.78%)
Oct 21, 2021 7.729 7.772 7.707 7.707 460,417 -0.04(-0.58%)
Oct 20, 2021 7.714 7.759 7.699 7.752 285,759 +0.05(+0.68%)
Oct 19, 2021 7.714 7.722 7.662 7.699 360,725 +0.01(+0.10%)
Oct 18, 2021 7.647 7.684 7.624 7.692 607,819 +0.04(+0.49%)
Oct 15, 2021 7.602 7.654 7.568 7.654 436,842 +0.05(+0.69%)
Oct 14, 2021 7.587 7.602 7.572 7.602 422,404 +0.07(+0.89%)
Oct 13, 2021 7.534 7.537 7.460 7.534 384,496 +0.02(+0.30%)
Oct 12, 2021 7.549 7.549 7.482 7.512 368,422 +0.01(+0.10%)
Oct 11, 2021 7.512 7.586 7.491 7.505 491,952 +0.00(+0.00%)
Oct 08, 2021 7.482 7.512 7.467 7.505 345,385 +0.04(+0.60%)
Oct 07, 2021 7.452 7.512 7.437 7.460 601,090 +0.03(+0.40%)
Oct 06, 2021 7.378 7.437 7.311 7.430 621,773 -0.01(-0.10%)
Oct 05, 2021 7.378 7.445 7.363 7.437 573,830 +0.10(+1.42%)
Oct 04, 2021 7.408 7.437 7.311 7.333 595,896 -0.07(-1.01%)
Oct 01, 2021 7.326 7.423 7.246 7.408 596,047 +0.10(+1.43%)
Sep 30, 2021 7.460 7.460 7.303 7.303 786,009 -0.10(-1.31%)
Sep 29, 2021 7.333 7.408 7.333 7.400 519,749 +0.07(+1.02%)
Sep 28, 2021 7.378 7.408 7.311 7.326 727,449 -0.09(-1.21%)
Sep 27, 2021 7.452 7.460 7.393 7.415 724,836 -0.02(-0.30%)
Sep 24, 2021 7.445 7.475 7.423 7.437 417,393 -0.01(-0.10%)
Sep 23, 2021 7.423 7.467 7.393 7.445 511,837 +0.07(+1.01%)
Sep 22, 2021 7.355 7.400 7.318 7.370 1,090,528 +0.06(+0.82%)
Sep 21, 2021 7.303 7.363 7.292 7.311 443,294 +0.02(+0.31%)
Sep 20, 2021 7.333 7.341 7.192 7.288 845,109 -0.14(-1.91%)
Sep 17, 2021 7.460 7.475 7.415 7.430 340,031 -0.03(-0.40%)
Sep 16, 2021 7.497 7.519 7.460 7.460 363,575 -0.02(-0.30%)
Sep 15, 2021 7.445 7.490 7.423 7.482 465,343 +0.04(+0.60%)
Sep 14, 2021 7.534 7.534 7.430 7.437 465,946 -0.05(-0.70%)
Sep 13, 2021 7.519 7.542 7.475 7.490 371,659 +0.01(+0.20%)
Sep 10, 2021 7.527 7.552 7.460 7.475 323,308 -0.04(-0.49%)
Sep 09, 2021 7.519 7.556 7.490 7.512 386,120 +0.01(+0.10%)
Sep 08, 2021 7.549 7.564 7.482 7.504 490,534 -0.07(-0.88%)
Sep 07, 2021 7.556 7.571 7.542 7.571 335,444 +0.01(+0.10%)
Sep 03, 2021 7.593 7.608 7.549 7.564 333,889 -0.03(-0.39%)
Sep 02, 2021 7.579 7.593 7.564 7.593 269,727 +0.03(+0.39%)
Sep 01, 2021 7.586 7.586 7.542 7.564 381,290 +0.01(+0.10%)
Aug 31, 2021 7.556 7.586 7.504 7.556 607,820 +0.04(+0.49%)
Aug 30, 2021 7.571 7.571 7.512 7.519 649,461 -0.04(-0.59%)
Aug 27, 2021 7.556 7.579 7.534 7.564 317,299 +0.03(+0.39%)
Aug 26, 2021 7.601 7.608 7.519 7.534 302,558 -0.06(-0.78%)
Aug 25, 2021 7.586 7.616 7.579 7.593 285,192 +0.01(+0.10%)
Aug 24, 2021 7.564 7.601 7.549 7.586 300,356 +0.04(+0.49%)
Aug 23, 2021 7.527 7.564 7.512 7.549 565,580 +0.07(+0.89%)
Aug 20, 2021 7.512 7.512 7.460 7.482 440,124 -0.01(-0.20%)
Aug 19, 2021 7.467 7.519 7.438 7.497 557,614 -0.01(-0.10%)
Aug 18, 2021 7.534 7.567 7.504 7.504 318,299 -0.03(-0.39%)
Aug 17, 2021 7.579 7.579 7.510 7.534 517,716 -0.06(-0.78%)
Aug 16, 2021 7.608 7.608 7.534 7.593 509,707 +0.00(+0.00%)
Aug 13, 2021 7.645 7.645 7.579 7.593 348,600 -0.02(-0.29%)
Aug 12, 2021 7.601 7.623 7.586 7.616 407,953 +0.01(+0.10%)
Aug 11, 2021 7.579 7.630 7.579 7.608 651,241 +0.03(+0.39%)
Aug 10, 2021 7.564 7.579 7.543 7.579 298,328 +0.05(+0.69%)
Aug 09, 2021 7.527 7.542 7.512 7.527 318,574 +0.02(+0.30%)
Aug 06, 2021 7.490 7.520 7.483 7.505 296,352 +0.04(+0.59%)
Aug 05, 2021 7.431 7.461 7.409 7.461 463,463 +0.04(+0.60%)
Aug 04, 2021 7.542 7.571 7.394 7.416 1,349,316 -0.13(-1.76%)
Aug 03, 2021 7.542 7.557 7.498 7.549 453,011 +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.