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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 7.660 7.704 7.651 7.678 831,154 +0.04(+0.47%)
Mar 30, 2023 7.553 7.642 7.544 7.642 513,897 +0.13(+1.66%)
Mar 29, 2023 7.463 7.526 7.463 7.517 364,567 +0.10(+1.33%)
Mar 28, 2023 7.454 7.472 7.378 7.418 430,677 -0.04(-0.60%)
Mar 27, 2023 7.436 7.463 7.414 7.463 307,359 +0.06(+0.85%)
Mar 24, 2023 7.392 7.401 7.311 7.401 395,486 +0.00(+0.00%)
Mar 23, 2023 7.418 7.501 7.360 7.401 363,259 +0.00(+0.00%)
Mar 22, 2023 7.535 7.542 7.396 7.401 431,392 -0.12(-1.55%)
Mar 21, 2023 7.526 7.535 7.454 7.517 345,135 +0.09(+1.20%)
Mar 20, 2023 7.392 7.446 7.365 7.427 234,221 +0.04(+0.61%)
Mar 17, 2023 7.508 7.512 7.356 7.383 344,262 -0.12(-1.55%)
Mar 16, 2023 7.427 7.535 7.356 7.499 597,525 -0.02(-0.24%)
Mar 15, 2023 7.517 7.570 7.410 7.517 1,158,305 -0.14(-1.87%)
Mar 14, 2023 7.696 7.722 7.597 7.660 462,256 +0.08(+1.02%)
Mar 13, 2023 7.592 7.672 7.552 7.583 521,862 -0.11(-1.39%)
Mar 10, 2023 7.725 7.803 7.627 7.689 638,077 -0.04(-0.46%)
Mar 09, 2023 7.902 7.929 7.725 7.725 599,783 -0.19(-2.36%)
Mar 08, 2023 7.947 7.956 7.867 7.911 406,668 -0.04(-0.45%)
Mar 07, 2023 8.027 8.062 7.929 7.947 508,538 -0.12(-1.43%)
Mar 06, 2023 8.107 8.124 8.036 8.062 307,237 -0.04(-0.44%)
Mar 03, 2023 8.071 8.098 8.036 8.098 350,557 +0.07(+0.88%)
Mar 02, 2023 7.973 8.027 7.929 8.027 326,647 +0.04(+0.56%)
Mar 01, 2023 8.062 8.080 7.956 7.982 409,480 -0.05(-0.66%)
Feb 28, 2023 8.027 8.080 8.000 8.036 477,177 +0.04(+0.44%)
Feb 27, 2023 8.036 8.040 7.947 8.000 338,985 +0.02(+0.22%)
Feb 24, 2023 7.947 8.009 7.911 7.982 335,811 +0.00(+0.00%)
Feb 23, 2023 8.009 8.027 7.916 7.982 374,206 +0.03(+0.33%)
Feb 22, 2023 8.009 8.036 7.929 7.956 416,635 +0.00(+0.00%)
Feb 21, 2023 8.053 8.124 7.956 7.956 397,278 -0.18(-2.18%)
Feb 17, 2023 8.151 8.169 8.093 8.133 344,962 -0.02(-0.22%)
Feb 16, 2023 8.115 8.213 8.115 8.151 255,908 -0.04(-0.54%)
Feb 15, 2023 8.115 8.195 8.089 8.195 279,665 +0.04(+0.44%)
Feb 14, 2023 8.151 8.178 8.053 8.160 391,777 +0.01(+0.07%)
Feb 13, 2023 8.093 8.172 8.084 8.154 284,484 +0.09(+1.09%)
Feb 10, 2023 8.022 8.066 8.004 8.066 249,853 +0.04(+0.55%)
Feb 09, 2023 8.172 8.181 8.022 8.022 383,488 -0.08(-0.98%)
Feb 08, 2023 8.110 8.144 8.048 8.101 350,414 -0.01(-0.11%)
Feb 07, 2023 8.031 8.128 8.018 8.110 509,782 +0.06(+0.77%)
Feb 06, 2023 8.128 8.144 8.048 8.048 408,110 -0.12(-1.51%)
Feb 03, 2023 8.216 8.251 8.146 8.172 313,660 -0.09(-1.07%)
Feb 02, 2023 8.313 8.313 8.216 8.260 319,279 +0.01(+0.11%)
Feb 01, 2023 8.216 8.300 8.132 8.251 355,643 +0.04(+0.54%)
Jan 31, 2023 8.110 8.207 8.084 8.207 624,302 +0.18(+2.20%)
Jan 30, 2023 8.022 8.110 7.987 8.031 563,444 +0.01(+0.11%)
Jan 27, 2023 8.048 8.119 7.995 8.022 584,365 -0.03(-0.33%)
Jan 26, 2023 8.066 8.093 7.973 8.048 670,553 +0.05(+0.66%)
Jan 25, 2023 7.969 8.022 7.934 7.995 526,927 -0.01(-0.11%)
Jan 24, 2023 8.084 8.340 7.969 8.004 1,039,450 -0.02(-0.22%)
Jan 23, 2023 7.960 8.093 7.934 8.022 366,881 +0.08(+1.00%)
Jan 20, 2023 7.916 7.960 7.863 7.943 388,445 +0.08(+1.01%)
Jan 19, 2023 7.925 7.934 7.854 7.863 457,484 -0.08(-1.00%)
Jan 18, 2023 8.057 8.093 7.934 7.943 496,394 -0.09(-1.10%)
Jan 17, 2023 8.075 8.101 8.013 8.031 476,322 -0.03(-0.33%)
Jan 13, 2023 8.057 8.093 8.013 8.057 609,681 -0.06(-0.76%)
Jan 12, 2023 8.093 8.181 8.057 8.119 467,926 +0.01(+0.18%)
Jan 11, 2023 8.035 8.114 8.035 8.105 269,852 +0.07(+0.87%)
Jan 10, 2023 7.973 8.035 7.942 8.035 410,318 +0.07(+0.88%)
Jan 09, 2023 8.008 8.070 7.964 7.964 439,811 +0.00(+0.00%)
Jan 06, 2023 7.894 7.982 7.859 7.964 336,975 +0.12(+1.57%)
Jan 05, 2023 7.815 7.892 7.767 7.842 543,223 -0.05(-0.67%)
Jan 04, 2023 7.912 7.938 7.842 7.894 412,212 +0.04(+0.45%)
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.