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 (%)
Dec 30, 2022 7.815 8.017 7.771 7.903 2,660,363 +0.16(+2.04%)
Dec 29, 2022 7.535 7.745 7.526 7.745 886,939 +0.31(+4.13%)
Dec 28, 2022 7.447 7.596 7.438 7.438 1,010,354 -0.04(-0.47%)
Dec 27, 2022 7.596 7.649 7.438 7.473 637,057 -0.09(-1.16%)
Dec 23, 2022 7.491 7.570 7.464 7.561 391,375 +0.11(+1.41%)
Dec 22, 2022 7.412 7.473 7.359 7.456 493,143 +0.00(+0.00%)
Dec 21, 2022 7.377 7.473 7.377 7.456 514,679 +0.09(+1.19%)
Dec 20, 2022 7.412 7.447 7.342 7.368 505,587 -0.02(-0.24%)
Dec 19, 2022 7.447 7.508 7.350 7.386 630,721 -0.07(-0.94%)
Dec 16, 2022 7.605 7.609 7.416 7.456 582,014 -0.23(-2.97%)
Dec 15, 2022 7.692 7.701 7.578 7.684 741,980 +0.06(+0.82%)
Dec 14, 2022 7.629 7.754 7.604 7.621 676,889 -0.02(-0.33%)
Dec 13, 2022 7.729 7.754 7.571 7.646 690,038 +0.04(+0.55%)
Dec 12, 2022 7.588 7.628 7.538 7.604 659,955 +0.06(+0.77%)
Dec 09, 2022 7.638 7.646 7.546 7.546 381,049 -0.10(-1.30%)
Dec 08, 2022 7.663 7.704 7.621 7.646 372,287 +0.02(+0.33%)
Dec 07, 2022 7.638 7.729 7.596 7.621 456,285 -0.02(-0.33%)
Dec 06, 2022 7.721 7.754 7.588 7.646 421,480 -0.06(-0.75%)
Dec 05, 2022 7.779 7.820 7.671 7.704 443,083 -0.13(-1.69%)
Dec 02, 2022 7.804 7.870 7.795 7.837 298,892 -0.05(-0.63%)
Dec 01, 2022 7.829 7.928 7.795 7.887 614,820 +0.05(+0.64%)
Nov 30, 2022 7.712 7.845 7.675 7.837 721,622 +0.13(+1.72%)
Nov 29, 2022 7.679 7.737 7.633 7.704 455,148 +0.02(+0.32%)
Nov 28, 2022 7.679 7.721 7.663 7.679 336,201 -0.02(-0.22%)
Nov 25, 2022 7.671 7.729 7.671 7.696 149,014 -0.01(-0.11%)
Nov 23, 2022 7.671 7.729 7.642 7.704 424,191 +0.06(+0.76%)
Nov 22, 2022 7.596 7.654 7.575 7.646 349,829 +0.10(+1.32%)
Nov 21, 2022 7.580 7.580 7.490 7.546 328,859 -0.04(-0.55%)
Nov 18, 2022 7.530 7.596 7.513 7.588 491,693 +0.15(+2.01%)
Nov 17, 2022 7.463 7.521 7.364 7.438 758,883 -0.06(-0.78%)
Nov 16, 2022 7.571 7.580 7.455 7.496 585,761 -0.11(-1.42%)
Nov 15, 2022 7.704 7.712 7.538 7.604 699,677 -0.03(-0.43%)
Nov 14, 2022 7.646 7.712 7.638 7.638 363,244 -0.05(-0.69%)
Nov 11, 2022 7.707 7.740 7.642 7.691 426,846 -0.02(-0.21%)
Nov 10, 2022 7.608 7.724 7.550 7.707 607,459 +0.29(+3.89%)
Nov 09, 2022 7.501 7.530 7.373 7.418 513,379 -0.15(-1.96%)
Nov 08, 2022 7.559 7.608 7.476 7.567 491,627 +0.04(+0.55%)
Nov 07, 2022 7.418 7.546 7.369 7.526 717,394 +0.16(+2.13%)
Nov 04, 2022 7.361 7.451 7.267 7.369 530,482 +0.11(+1.48%)
Nov 03, 2022 7.270 7.327 7.179 7.261 578,472 -0.07(-1.01%)
Nov 02, 2022 7.468 7.319 7.336 515,661 -0.13(-1.77%)
Nov 01, 2022 7.418 7.484 7.369 7.468 790,876 +0.11(+1.46%)
Oct 31, 2022 7.295 7.377 7.253 7.361 628,973 +0.08(+1.13%)
Oct 28, 2022 7.220 7.295 7.187 7.278 433,258 +0.07(+1.03%)
Oct 27, 2022 7.278 7.336 7.186 7.204 460,295 -0.02(-0.34%)
Oct 26, 2022 7.228 7.286 7.212 7.228 420,957 -0.02(-0.34%)
Oct 25, 2022 7.146 7.253 7.138 7.253 265,204 +0.13(+1.85%)
Oct 24, 2022 7.072 7.138 7.035 7.121 433,407 +0.10(+1.41%)
Oct 21, 2022 6.923 7.022 6.882 7.022 345,407 +0.12(+1.79%)
Oct 20, 2022 6.940 7.010 6.865 6.898 352,650 -0.06(-0.83%)
Oct 19, 2022 6.981 7.051 6.940 6.956 427,038 -0.02(-0.35%)
Oct 18, 2022 7.006 7.039 6.923 6.981 376,040 +0.10(+1.44%)
Oct 17, 2022 6.940 6.997 6.878 6.882 512,880 +0.03(+0.48%)
Oct 14, 2022 7.113 7.113 6.824 6.849 446,373 -0.17(-2.47%)
Oct 13, 2022 6.676 7.022 6.601 7.022 1,111,902 +0.26(+3.86%)
Oct 12, 2022 6.720 6.819 6.700 6.761 627,339 +0.07(+0.98%)
Oct 11, 2022 6.679 6.786 6.630 6.696 546,396 +0.02(+0.37%)
Oct 10, 2022 6.720 6.757 6.659 6.671 340,137 -0.05(-0.73%)
Oct 07, 2022 6.794 6.851 6.679 6.720 608,531 -0.15(-2.15%)
Oct 06, 2022 6.950 6.970 6.868 6.868 412,213 -0.13(-1.87%)
Oct 05, 2022 6.999 7.040 6.913 6.999 582,617 -0.05(-0.70%)
Oct 04, 2022 6.876 7.065 6.868 7.048 441,937 +0.25(+3.74%)
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.