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 -0.020 (-0.24%)
Official Closing 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 (%)
Jun 13, 2024 8.114 8.114 8.074 8.104 347,438 -0.02(-0.24%)
Jun 12, 2024 8.134 8.163 8.099 8.124 579,834 +0.04(+0.49%)
Jun 11, 2024 8.104 8.109 8.044 8.084 733,501 -0.06(-0.73%)
Jun 10, 2024 8.173 8.193 8.134 8.144 430,258 -0.05(-0.61%)
Jun 07, 2024 8.223 8.226 8.163 8.193 468,112 -0.03(-0.36%)
Jun 06, 2024 8.223 8.243 8.183 8.223 265,281 +0.01(+0.12%)
Jun 05, 2024 8.213 8.243 8.183 8.213 254,460 +0.04(+0.49%)
Jun 04, 2024 8.223 8.223 8.134 8.173 289,567 -0.04(-0.48%)
Jun 03, 2024 8.233 8.263 8.163 8.213 449,983 +0.02(+0.24%)
May 31, 2024 8.153 8.193 8.094 8.193 562,290 +0.11(+1.35%)
May 30, 2024 8.024 8.114 8.024 8.084 544,439 +0.06(+0.74%)
May 29, 2024 8.124 8.124 8.014 8.024 496,057 -0.10(-1.22%)
May 28, 2024 8.233 8.233 8.124 8.124 480,156 -0.07(-0.85%)
May 24, 2024 8.144 8.203 8.144 8.193 240,346 +0.07(+0.86%)
May 23, 2024 8.223 8.223 8.104 8.124 312,071 -0.10(-1.21%)
May 22, 2024 8.263 8.268 8.213 8.223 264,270 -0.04(-0.48%)
May 21, 2024 8.243 8.263 8.223 8.263 320,019 +0.03(+0.36%)
May 20, 2024 8.223 8.263 8.213 8.233 272,631 +0.00(+0.00%)
May 17, 2024 8.253 8.253 8.233 8.233 201,688 +0.00(+0.00%)
May 16, 2024 8.223 8.253 8.203 8.233 302,916 -0.01(-0.12%)
May 15, 2024 8.233 8.248 8.203 8.243 440,807 +0.02(+0.24%)
May 14, 2024 8.193 8.223 8.183 8.223 372,200 +0.06(+0.68%)
May 13, 2024 8.177 8.196 8.143 8.167 291,303 +0.03(+0.36%)
May 10, 2024 8.147 8.167 8.118 8.138 308,219 -0.01(-0.12%)
May 09, 2024 8.147 8.147 8.108 8.147 412,825 +0.03(+0.36%)
May 08, 2024 8.078 8.128 8.069 8.118 660,293 +0.05(+0.61%)
May 07, 2024 8.049 8.088 8.029 8.069 426,242 +0.01(+0.12%)
May 06, 2024 8.049 8.069 8.029 8.059 304,892 +0.03(+0.37%)
May 03, 2024 8.019 8.029 7.960 8.029 327,809 +0.09(+1.12%)
May 02, 2024 7.980 7.985 7.920 7.940 263,329 +0.00(+0.00%)
May 01, 2024 7.911 7.950 7.901 7.940 470,405 +0.03(+0.37%)
Apr 30, 2024 7.930 7.975 7.881 7.911 670,912 +0.00(+0.00%)
Apr 29, 2024 7.921 7.940 7.881 7.911 471,837 +0.00(+0.00%)
Apr 26, 2024 7.901 7.945 7.901 7.911 458,793 +0.04(+0.50%)
Apr 25, 2024 7.871 7.901 7.842 7.871 349,004 -0.06(-0.75%)
Apr 24, 2024 7.980 7.980 7.911 7.930 237,783 -0.02(-0.25%)
Apr 23, 2024 7.930 7.970 7.911 7.950 219,934 +0.06(+0.75%)
Apr 22, 2024 7.822 7.891 7.778 7.891 296,999 +0.12(+1.52%)
Apr 19, 2024 7.792 7.842 7.763 7.773 329,496 -0.01(-0.13%)
Apr 18, 2024 7.773 7.792 7.743 7.782 273,350 +0.03(+0.38%)
Apr 17, 2024 7.743 7.773 7.718 7.753 284,895 +0.04(+0.51%)
Apr 16, 2024 7.743 7.743 7.694 7.713 394,294 +0.01(+0.13%)
Apr 15, 2024 7.812 7.886 7.694 7.704 630,127 -0.07(-0.89%)
Apr 12, 2024 7.930 7.945 7.763 7.773 715,207 -0.18(-2.28%)
Apr 11, 2024 7.973 7.983 7.934 7.954 264,059 +0.01(+0.12%)
Apr 10, 2024 7.964 7.983 7.934 7.944 504,490 -0.05(-0.61%)
Apr 09, 2024 8.052 8.052 7.983 7.993 340,747 -0.02(-0.24%)
Apr 08, 2024 7.973 8.042 7.973 8.013 499,850 +0.04(+0.49%)
Apr 05, 2024 7.944 7.983 7.915 7.973 515,621 +0.03(+0.37%)
Apr 04, 2024 8.032 8.052 7.915 7.944 600,435 -0.08(-0.98%)
Apr 03, 2024 7.954 8.032 7.944 8.022 397,083 +0.02(+0.24%)
Apr 02, 2024 7.983 8.003 7.944 8.003 437,623 -0.03(-0.37%)
Apr 01, 2024 8.101 8.111 8.022 8.032 469,783 -0.05(-0.61%)
Mar 28, 2024 8.081 8.047 8.047 8.081 1,341,406 -0.01(-0.12%)
Mar 27, 2024 8.062 8.111 8.022 8.091 930,118 +0.04(+0.49%)
Mar 26, 2024 8.071 8.140 8.042 8.052 699,141 -0.02(-0.24%)
Mar 25, 2024 8.071 8.091 8.032 8.071 380,269 +0.00(+0.00%)
Mar 22, 2024 8.101 8.106 8.042 8.071 313,255 -0.03(-0.36%)
Mar 21, 2024 8.013 8.101 8.013 8.101 497,084 +0.08(+0.98%)
Mar 20, 2024 7.925 8.032 7.925 8.022 570,736 +0.07(+0.86%)
Mar 19, 2024 7.856 7.959 7.846 7.954 516,927 +0.10(+1.25%)
Mar 18, 2024 7.866 7.866 7.807 7.856 495,578 +0.05(+0.63%)
Mar 15, 2024 7.876 7.915 7.807 7.807 435,031 -0.09(-1.12%)
Mar 14, 2024 7.983 7.983 7.856 7.895 416,062 -0.06(-0.79%)
Mar 13, 2024 7.987 7.997 7.928 7.958 445,241 -0.02(-0.24%)
Mar 12, 2024 7.967 7.997 7.938 7.977 494,682 +0.04(+0.49%)
Mar 11, 2024 7.967 7.977 7.919 7.938 403,023 -0.02(-0.24%)
Mar 08, 2024 7.967 8.005 7.928 7.958 453,039 -0.02(-0.24%)
Mar 07, 2024 7.977 8.006 7.948 7.977 402,671 +0.03(+0.37%)
Mar 06, 2024 7.948 7.957 7.899 7.948 485,623 +0.06(+0.74%)
Mar 05, 2024 7.899 7.938 7.870 7.890 1,022,889 +0.01(+0.12%)
Mar 04, 2024 7.890 7.909 7.870 7.880 441,098 +0.03(+0.37%)
Mar 01, 2024 7.802 7.880 7.783 7.851 862,242 +0.05(+0.62%)
Feb 29, 2024 7.812 7.831 7.773 7.802 462,603 +0.03(+0.38%)
Feb 28, 2024 7.714 7.783 7.714 7.773 425,450 +0.01(+0.13%)
Feb 27, 2024 7.753 7.773 7.744 7.763 293,605 +0.04(+0.50%)
Feb 26, 2024 7.792 7.812 7.714 7.724 491,114 -0.05(-0.63%)
Feb 23, 2024 7.773 7.792 7.753 7.773 396,432 +0.02(+0.25%)
Feb 22, 2024 7.744 7.763 7.714 7.753 563,377 +0.08(+1.01%)
Feb 21, 2024 7.705 7.714 7.638 7.676 552,703 +0.00(+0.00%)
Feb 20, 2024 7.714 7.744 7.646 7.676 609,709 -0.03(-0.38%)
Feb 16, 2024 7.744 7.773 7.705 7.705 508,217 -0.04(-0.50%)
Feb 15, 2024 7.705 7.753 7.705 7.744 314,429 +0.03(+0.38%)
Feb 14, 2024 7.685 7.753 7.676 7.714 600,532 +0.06(+0.84%)
Feb 13, 2024 7.669 7.698 7.631 7.650 610,261 -0.07(-0.88%)
Feb 12, 2024 7.718 7.737 7.708 7.718 469,761 +0.04(+0.50%)
Feb 09, 2024 7.689 7.698 7.650 7.679 430,175 +0.02(+0.25%)
Feb 08, 2024 7.640 7.679 7.633 7.660 459,417 -0.02(-0.25%)
Feb 07, 2024 7.679 7.698 7.650 7.679 639,745 +0.05(+0.63%)
Feb 06, 2024 7.621 7.650 7.592 7.631 452,290 +0.04(+0.51%)
Feb 05, 2024 7.640 7.650 7.563 7.592 583,697 -0.06(-0.76%)
Feb 02, 2024 7.669 7.679 7.597 7.650 696,691 -0.04(-0.50%)
Feb 01, 2024 7.621 7.718 7.621 7.689 966,963 +0.11(+1.40%)
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%)
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.