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 )

8.000 -0.050 (-0.62%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 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 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%)
Dec 01, 2023 7.375 7.498 7.375 7.479 777,428 +0.10(+1.41%)
Nov 30, 2023 7.375 7.403 7.337 7.375 859,469 +0.03(+0.39%)
Nov 29, 2023 7.365 7.389 7.300 7.346 660,512 +0.02(+0.26%)
Nov 28, 2023 7.309 7.328 7.280 7.328 407,459 +0.02(+0.26%)
Nov 27, 2023 7.261 7.318 7.252 7.309 671,075 +0.04(+0.52%)
Nov 24, 2023 7.205 7.271 7.205 7.271 266,155 +0.06(+0.79%)
Nov 22, 2023 7.205 7.242 7.195 7.214 1,003,475 +0.06(+0.79%)
Nov 21, 2023 7.148 7.186 7.129 7.157 565,255 -0.01(-0.13%)
Nov 20, 2023 7.129 7.195 7.120 7.167 672,924 +0.04(+0.53%)
Nov 17, 2023 7.148 7.148 7.120 7.129 434,211 +0.02(+0.27%)
Nov 16, 2023 7.082 7.129 7.062 7.110 632,902 +0.03(+0.40%)
Nov 15, 2023 7.082 7.148 7.063 7.082 575,696 +0.02(+0.27%)
Nov 14, 2023 6.997 7.101 6.997 7.063 467,797 +0.16(+2.28%)
Nov 13, 2023 6.896 6.957 6.887 6.906 356,640 +0.01(+0.14%)
Nov 10, 2023 6.812 6.901 6.793 6.896 586,569 +0.12(+1.80%)
Nov 09, 2023 6.896 6.896 6.756 6.774 601,591 -0.09(-1.37%)
Nov 08, 2023 6.924 6.964 6.859 6.868 607,559 -0.06(-0.81%)
Nov 07, 2023 6.934 7.037 6.915 6.924 476,620 -0.04(-0.54%)
Nov 06, 2023 7.121 7.125 6.943 6.962 576,929 -0.12(-1.72%)
Nov 03, 2023 7.037 7.112 7.037 7.084 364,038 +0.09(+1.34%)
Nov 02, 2023 6.887 7.000 6.887 6.990 384,343 +0.15(+2.19%)
Nov 01, 2023 6.718 6.849 6.699 6.840 655,837 +0.14(+2.10%)
Oct 31, 2023 6.680 6.723 6.662 6.699 703,064 +0.08(+1.13%)
Oct 30, 2023 6.549 6.624 6.539 6.624 483,170 +0.11(+1.73%)
Oct 27, 2023 6.549 6.596 6.493 6.512 604,632 +0.02(+0.29%)
Oct 26, 2023 6.643 6.652 6.479 6.493 1,197,305 -0.14(-2.12%)
Oct 25, 2023 6.699 6.718 6.634 6.634 496,452 -0.09(-1.39%)
Oct 24, 2023 6.756 6.802 6.680 6.727 637,527 +0.02(+0.28%)
Oct 23, 2023 6.756 6.793 6.693 6.709 605,392 -0.06(-0.83%)
Oct 20, 2023 6.840 6.840 6.765 6.765 509,962 -0.08(-1.10%)
Oct 19, 2023 6.943 6.962 6.840 6.840 593,961 -0.09(-1.35%)
Oct 18, 2023 7.000 7.000 6.924 6.934 464,567 -0.06(-0.81%)
Oct 17, 2023 7.009 7.046 6.971 6.990 527,299 -0.03(-0.40%)
Oct 16, 2023 6.962 7.046 6.962 7.018 709,033 +0.06(+0.81%)
Oct 13, 2023 7.009 7.065 6.962 6.962 442,140 -0.04(-0.59%)
Oct 12, 2023 7.059 7.077 6.984 7.003 406,290 -0.07(-0.92%)
Oct 11, 2023 7.059 7.087 7.022 7.068 531,391 +0.02(+0.26%)
Oct 10, 2023 7.031 7.087 7.012 7.050 406,590 +0.06(+0.80%)
Oct 09, 2023 6.984 7.026 6.966 6.994 461,526 +0.01(+0.13%)
Oct 06, 2023 6.854 7.001 6.817 6.984 605,893 +0.11(+1.63%)
Oct 05, 2023 6.901 6.938 6.845 6.873 798,846 -0.06(-0.81%)
Oct 04, 2023 6.901 6.938 6.863 6.929 470,147 +0.01(+0.13%)
Oct 03, 2023 6.975 6.977 6.910 6.919 729,180 -0.10(-1.46%)
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.