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 )

8.065 -0.035 (-0.43%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
May 28, 2021 7.573 7.580 7.522 7.558 621,949 +0.04(+0.58%)
May 27, 2021 7.507 7.558 7.492 7.514 690,572 +0.04(+0.59%)
May 26, 2021 7.522 7.529 7.470 7.470 454,291 -0.03(-0.39%)
May 25, 2021 7.558 7.558 7.485 7.500 356,930 -0.03(-0.39%)
May 24, 2021 7.492 7.529 7.487 7.529 422,511 +0.07(+0.88%)
May 21, 2021 7.449 7.492 7.427 7.463 505,002 +0.04(+0.49%)
May 20, 2021 7.383 7.456 7.383 7.427 479,931 +0.04(+0.59%)
May 19, 2021 7.354 7.383 7.310 7.383 686,961 -0.01(-0.20%)
May 18, 2021 7.405 7.427 7.390 7.397 538,347 +0.01(+0.10%)
May 17, 2021 7.361 7.390 7.324 7.390 613,511 +0.04(+0.50%)
May 14, 2021 7.295 7.354 7.288 7.354 546,685 +0.09(+1.21%)
May 13, 2021 7.200 7.295 7.185 7.266 705,944 +0.09(+1.22%)
May 12, 2021 7.287 7.309 7.171 7.178 833,732 -0.14(-1.89%)
May 11, 2021 7.331 7.353 7.251 7.316 877,471 -0.04(-0.49%)
May 10, 2021 7.418 7.462 7.338 7.353 1,161,899 -0.04(-0.49%)
May 07, 2021 7.345 7.389 7.331 7.389 440,643 +0.05(+0.69%)
May 06, 2021 7.287 7.338 7.244 7.338 587,590 +0.07(+1.00%)
May 05, 2021 7.280 7.280 7.251 7.265 396,560 +0.00(+0.00%)
May 04, 2021 7.265 7.265 7.200 7.265 552,797 -0.01(-0.10%)
May 03, 2021 7.244 7.273 7.244 7.273 635,281 +0.05(+0.70%)
Apr 30, 2021 7.214 7.244 7.193 7.222 635,120 +0.02(+0.30%)
Apr 29, 2021 7.193 7.244 7.178 7.200 1,032,558 +0.01(+0.10%)
Apr 28, 2021 7.178 7.193 7.171 7.193 475,120 +0.02(+0.30%)
Apr 27, 2021 7.164 7.178 7.142 7.171 476,372 +0.01(+0.10%)
Apr 26, 2021 7.156 7.171 7.134 7.164 607,727 +0.04(+0.51%)
Apr 23, 2021 7.127 7.156 7.115 7.127 562,519 +0.02(+0.31%)
Apr 22, 2021 7.156 7.164 7.091 7.105 926,493 -0.04(-0.61%)
Apr 21, 2021 7.069 7.149 7.069 7.149 649,782 +0.07(+1.03%)
Apr 20, 2021 7.142 7.142 7.062 7.076 659,891 -0.07(-0.92%)
Apr 19, 2021 7.120 7.142 7.105 7.142 658,295 +0.01(+0.20%)
Apr 16, 2021 7.091 7.164 7.076 7.127 636,220 +0.05(+0.72%)
Apr 15, 2021 7.047 7.084 7.047 7.076 441,619 +0.04(+0.62%)
Apr 14, 2021 7.025 7.069 7.025 7.033 511,573 +0.02(+0.31%)
Apr 13, 2021 7.018 7.025 6.989 7.011 454,385 +0.00(+0.00%)
Apr 12, 2021 7.018 7.025 6.982 7.011 498,341 +0.00(+0.00%)
Apr 09, 2021 6.946 7.011 6.936 7.011 614,642 +0.08(+1.15%)
Apr 08, 2021 6.938 6.938 6.873 6.931 732,040 +0.02(+0.31%)
Apr 07, 2021 6.881 6.917 6.881 6.910 424,198 +0.04(+0.63%)
Apr 06, 2021 6.852 6.888 6.844 6.866 675,759 -0.01(-0.11%)
Apr 05, 2021 6.852 6.873 6.844 6.873 554,826 +0.04(+0.53%)
Apr 01, 2021 6.866 6.888 6.801 6.837 1,100,605 -0.01(-0.11%)
Mar 31, 2021 6.801 6.852 6.801 6.844 711,507 +0.05(+0.75%)
Mar 30, 2021 6.794 6.801 6.758 6.794 519,769 +0.00(+0.00%)
Mar 29, 2021 6.779 6.801 6.743 6.794 552,591 +0.01(+0.11%)
Mar 26, 2021 6.743 6.794 6.736 6.787 489,004 +0.07(+1.08%)
Mar 25, 2021 6.685 6.721 6.638 6.714 752,268 +0.01(+0.11%)
Mar 24, 2021 6.678 6.758 6.678 6.707 1,036,651 +0.04(+0.54%)
Mar 23, 2021 6.707 6.718 6.664 6.671 529,504 -0.04(-0.54%)
Mar 22, 2021 6.692 6.721 6.685 6.707 617,948 +0.02(+0.32%)
Mar 19, 2021 6.700 6.714 6.664 6.685 629,431 -0.01(-0.22%)
Mar 18, 2021 6.678 6.729 6.678 6.700 622,983 -0.01(-0.11%)
Mar 17, 2021 6.656 6.721 6.656 6.707 652,789 +0.03(+0.43%)
Mar 16, 2021 6.692 6.700 6.635 6.678 530,329 -0.01(-0.22%)
Mar 15, 2021 6.700 6.711 6.649 6.692 760,565 +0.01(+0.22%)
Mar 12, 2021 6.642 6.678 6.627 6.678 500,200 +0.04(+0.65%)
Mar 11, 2021 6.656 6.685 6.627 6.635 804,879 -0.01(-0.22%)
Mar 10, 2021 6.570 6.649 6.570 6.649 907,541 +0.09(+1.43%)
Mar 09, 2021 6.541 6.591 6.505 6.555 752,576 +0.06(+1.00%)
Mar 08, 2021 6.469 6.568 6.456 6.491 943,688 +0.03(+0.45%)
Mar 05, 2021 6.412 6.465 6.332 6.462 731,669 +0.09(+1.35%)
Mar 04, 2021 6.426 6.455 6.304 6.376 1,110,060 -0.04(-0.67%)
Mar 03, 2021 6.383 6.462 6.383 6.419 854,615 +0.01(+0.11%)
Mar 02, 2021 6.376 6.426 6.354 6.412 594,909 +0.03(+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.