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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2022 7.766 7.900 7.728 7.891 716,652 +0.13(+1.72%)
Nov 29, 2022 7.732 7.791 7.686 7.757 452,013 +0.03(+0.32%)
Nov 28, 2022 7.732 7.774 7.716 7.732 333,885 -0.02(-0.22%)
Nov 25, 2022 7.724 7.783 7.724 7.749 147,988 -0.01(-0.11%)
Nov 23, 2022 7.724 7.783 7.695 7.757 421,269 +0.06(+0.76%)
Nov 22, 2022 7.649 7.707 7.628 7.699 347,420 +0.10(+1.32%)
Nov 21, 2022 7.632 7.632 7.542 7.599 326,594 -0.04(-0.55%)
Nov 18, 2022 7.582 7.649 7.565 7.640 488,307 +0.15(+2.01%)
Nov 17, 2022 7.515 7.574 7.415 7.490 753,656 -0.06(-0.78%)
Nov 16, 2022 7.624 7.632 7.507 7.548 581,727 -0.11(-1.42%)
Nov 15, 2022 7.757 7.766 7.590 7.657 694,858 -0.03(-0.43%)
Nov 14, 2022 7.699 7.766 7.691 7.691 360,743 -0.05(-0.69%)
Nov 11, 2022 7.761 7.794 7.695 7.744 423,907 -0.02(-0.21%)
Nov 10, 2022 7.661 7.777 7.603 7.761 603,275 +0.29(+3.89%)
Nov 09, 2022 7.553 7.582 7.424 7.470 509,843 -0.15(-1.96%)
Nov 08, 2022 7.611 7.661 7.528 7.619 488,241 +0.04(+0.55%)
Nov 07, 2022 7.470 7.599 7.420 7.578 712,453 +0.16(+2.13%)
Nov 04, 2022 7.412 7.503 7.318 7.420 526,829 +0.11(+1.48%)
Nov 03, 2022 7.320 7.378 7.229 7.312 574,488 -0.07(-1.01%)
Nov 02, 2022 7.520 7.370 7.387 512,109 -0.13(-1.77%)
Nov 01, 2022 7.470 7.536 7.420 7.520 785,429 +0.11(+1.46%)
Oct 31, 2022 7.345 7.428 7.304 7.412 624,641 +0.08(+1.13%)
Oct 28, 2022 7.270 7.345 7.237 7.328 430,274 +0.07(+1.03%)
Oct 27, 2022 7.328 7.387 7.235 7.254 457,125 -0.02(-0.34%)
Oct 26, 2022 7.279 7.337 7.262 7.279 418,057 -0.02(-0.34%)
Oct 25, 2022 7.196 7.304 7.187 7.304 263,378 +0.13(+1.85%)
Oct 24, 2022 7.121 7.187 7.083 7.171 430,422 +0.10(+1.41%)
Oct 21, 2022 6.971 7.071 6.930 7.071 343,028 +0.12(+1.79%)
Oct 20, 2022 6.988 7.058 6.913 6.946 350,221 -0.06(-0.83%)
Oct 19, 2022 7.029 7.100 6.988 7.004 424,097 -0.02(-0.35%)
Oct 18, 2022 7.054 7.088 6.971 7.029 373,450 +0.10(+1.44%)
Oct 17, 2022 6.988 7.046 6.925 6.930 509,347 +0.03(+0.48%)
Oct 14, 2022 7.162 7.162 6.871 6.896 443,299 -0.17(-2.47%)
Oct 13, 2022 6.722 7.071 6.647 7.071 1,104,244 +0.26(+3.86%)
Oct 12, 2022 6.767 6.866 6.747 6.808 623,018 +0.07(+0.98%)
Oct 11, 2022 6.726 6.833 6.676 6.742 542,633 +0.02(+0.37%)
Oct 10, 2022 6.767 6.804 6.705 6.717 337,794 -0.05(-0.73%)
Oct 07, 2022 6.841 6.899 6.726 6.767 604,340 -0.15(-2.15%)
Oct 06, 2022 6.998 7.019 6.915 6.915 409,374 -0.13(-1.87%)
Oct 05, 2022 7.047 7.089 6.961 7.047 578,604 -0.05(-0.70%)
Oct 04, 2022 6.924 7.114 6.915 7.097 438,893 +0.26(+3.74%)
Oct 03, 2022 6.775 6.858 6.701 6.841 761,389 +0.15(+2.22%)
Sep 30, 2022 6.717 6.858 6.693 6.693 1,270,489 -0.03(-0.49%)
Sep 29, 2022 6.800 6.824 6.639 6.726 733,175 -0.16(-2.28%)
Sep 28, 2022 6.734 6.903 6.693 6.882 572,946 +0.13(+1.96%)
Sep 27, 2022 6.701 6.783 6.651 6.750 1,038,080 +0.08(+1.24%)
Sep 26, 2022 6.866 6.882 6.627 6.668 1,102,132 -0.26(-3.69%)
Sep 23, 2022 7.089 7.089 6.841 6.924 846,924 -0.17(-2.44%)
Sep 22, 2022 7.204 7.221 7.079 7.097 434,281 -0.12(-1.60%)
Sep 21, 2022 7.369 7.394 7.196 7.213 619,967 -0.12(-1.58%)
Sep 20, 2022 7.427 7.431 7.312 7.328 444,482 -0.15(-1.99%)
Sep 19, 2022 7.394 7.493 7.369 7.477 398,690 +0.02(+0.22%)
Sep 16, 2022 7.444 7.481 7.402 7.460 390,788 -0.12(-1.53%)
Sep 15, 2022 7.534 7.588 7.501 7.576 406,678 +0.04(+0.55%)
Sep 14, 2022 7.477 7.559 7.439 7.534 594,578 +0.08(+1.06%)
Sep 13, 2022 7.717 7.726 7.455 7.455 1,155,158 -0.37(-4.72%)
Sep 12, 2022 7.808 7.865 7.787 7.824 370,090 +0.03(+0.42%)
Sep 09, 2022 7.685 7.799 7.685 7.791 380,879 +0.13(+1.71%)
Sep 08, 2022 7.619 7.660 7.566 7.660 579,546 +0.04(+0.54%)
Sep 07, 2022 7.627 7.709 7.578 7.619 450,566 +0.00(+0.00%)
Sep 06, 2022 7.685 7.685 7.590 7.619 596,303 -0.05(-0.64%)
Sep 02, 2022 7.758 7.808 7.647 7.668 268,572 -0.07(-0.85%)
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.