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 )

8.280 +0.010 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Mar 31, 2022 7.964 7.975 7.861 7.876 1,079,206 -0.04(-0.50%)
Mar 30, 2022 7.900 7.916 7.849 7.916 439,841 +0.02(+0.30%)
Mar 29, 2022 7.821 7.912 7.813 7.892 680,275 +0.10(+1.22%)
Mar 28, 2022 7.789 7.805 7.717 7.797 388,946 +0.01(+0.10%)
Mar 25, 2022 7.829 7.869 7.741 7.789 454,210 -0.02(-0.31%)
Mar 24, 2022 7.797 7.821 7.765 7.813 358,796 +0.06(+0.72%)
Mar 23, 2022 7.781 7.797 7.741 7.757 349,520 -0.02(-0.31%)
Mar 22, 2022 7.733 7.845 7.733 7.781 585,727 +0.10(+1.24%)
Mar 21, 2022 7.709 7.735 7.650 7.686 395,692 -0.02(-0.31%)
Mar 18, 2022 7.717 7.717 7.634 7.709 464,292 -0.01(-0.10%)
Mar 17, 2022 7.582 7.717 7.534 7.717 476,479 +0.14(+1.78%)
Mar 16, 2022 7.479 7.598 7.431 7.582 1,098,082 +0.16(+2.14%)
Mar 15, 2022 7.367 7.439 7.347 7.423 725,431 +0.14(+1.86%)
Mar 14, 2022 7.327 7.447 7.264 7.288 807,029 -0.02(-0.26%)
Mar 11, 2022 7.441 7.449 7.303 7.307 583,246 -0.07(-0.96%)
Mar 10, 2022 7.362 7.402 7.291 7.378 722,078 -0.04(-0.53%)
Mar 09, 2022 7.362 7.461 7.362 7.417 529,345 +0.18(+2.51%)
Mar 08, 2022 7.259 7.366 7.196 7.235 1,282,929 -0.01(-0.11%)
Mar 07, 2022 7.386 7.413 7.235 7.243 1,059,792 -0.17(-2.24%)
Mar 04, 2022 7.536 7.568 7.402 7.409 2,436,905 -0.25(-3.30%)
Mar 03, 2022 7.710 7.710 7.599 7.662 571,623 -0.02(-0.21%)
Mar 02, 2022 7.552 7.710 7.552 7.678 652,320 +0.13(+1.68%)
Mar 01, 2022 7.607 7.655 7.477 7.552 958,113 -0.11(-1.44%)
Feb 28, 2022 7.670 7.710 7.536 7.662 875,550 -0.07(-0.92%)
Feb 25, 2022 7.496 7.734 7.576 7.734 976,844 +0.28(+3.71%)
Feb 24, 2022 7.235 7.461 7.164 7.457 1,728,033 +0.03(+0.43%)
Feb 23, 2022 7.544 7.583 7.417 7.425 758,208 -0.07(-0.95%)
Feb 22, 2022 7.615 7.662 7.417 7.496 1,239,745 -0.20(-2.57%)
Feb 18, 2022 7.694 0 -0.02(-0.21%)
Feb 17, 2022 7.805 7.819 7.670 7.710 490,550 -0.11(-1.42%)
Feb 16, 2022 7.789 7.844 7.742 7.821 497,704 +0.03(+0.41%)
Feb 15, 2022 7.789 7.829 7.763 7.789 457,699 +0.07(+0.92%)
Feb 14, 2022 7.789 7.805 7.694 7.718 772,580 -0.06(-0.71%)
Feb 11, 2022 7.907 7.927 7.742 7.773 714,591 -0.11(-1.40%)
Feb 10, 2022 7.915 7.978 7.828 7.883 887,841 -0.08(-0.99%)
Feb 09, 2022 7.907 7.978 7.899 7.962 533,327 +0.09(+1.20%)
Feb 08, 2022 7.750 7.868 7.734 7.868 846,342 +0.13(+1.73%)
Feb 07, 2022 7.797 7.805 7.702 7.734 501,982 -0.02(-0.20%)
Feb 04, 2022 7.718 7.797 7.675 7.750 560,264 +0.05(+0.61%)
Feb 03, 2022 7.797 7.695 7.702 508,365 -0.13(-1.71%)
Feb 02, 2022 7.820 7.844 7.781 7.836 456,720 +0.05(+0.61%)
Feb 01, 2022 7.710 7.805 7.687 7.789 635,727 +0.09(+1.23%)
Jan 31, 2022 7.647 7.695 7.695 743,633 +0.08(+1.03%)
Jan 28, 2022 7.529 7.616 7.427 7.616 839,805 +0.12(+1.57%)
Jan 27, 2022 7.545 7.667 7.470 7.498 729,586 -0.01(-0.10%)
Jan 26, 2022 7.577 7.624 7.419 7.506 783,597 +0.06(+0.74%)
Jan 25, 2022 7.411 7.521 7.285 7.451 1,258,870 -0.09(-1.25%)
Jan 24, 2022 7.482 7.553 7.077 7.545 2,294,500 -0.04(-0.52%)
Jan 21, 2022 7.742 7.750 7.482 7.584 2,686,500 -0.20(-2.63%)
Jan 20, 2022 7.875 7.923 7.742 7.789 1,017,470 -0.07(-0.90%)
Jan 19, 2022 7.915 7.946 7.828 7.860 742,202 -0.03(-0.40%)
Jan 18, 2022 7.946 7.954 7.852 7.891 805,025 -0.09(-1.18%)
Jan 14, 2022 7.986 0 -0.02(-0.29%)
Jan 13, 2022 8.159 8.178 8.009 8.009 668,366 -0.16(-1.93%)
Jan 12, 2022 8.104 8.182 8.080 8.167 703,195 +0.11(+1.36%)
Jan 11, 2022 8.002 8.073 7.971 8.057 755,268 +0.09(+1.08%)
Jan 10, 2022 7.924 8.002 7.885 7.971 708,147 +0.05(+0.59%)
Jan 07, 2022 7.971 8.018 7.924 7.924 597,477 -0.02(-0.20%)
Jan 06, 2022 7.924 7.979 7.877 7.940 746,557 +0.02(+0.20%)
Jan 05, 2022 8.026 8.080 7.924 7.924 756,278 -0.08(-0.98%)
Jan 04, 2022 7.994 8.104 7.955 8.002 883,090 +0.06(+0.79%)
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.