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 (%)
May 31, 2022 7.780 7.802 7.684 7.716 1,079,321 +0.00(+0.00%)
May 27, 2022 7.636 7.724 7.629 7.716 520,814 +0.12(+1.58%)
May 26, 2022 7.453 7.636 7.437 7.597 472,256 +0.18(+2.37%)
May 25, 2022 7.341 7.437 7.325 7.421 408,103 +0.08(+1.09%)
May 24, 2022 7.341 7.365 7.253 7.341 408,144 -0.01(-0.11%)
May 23, 2022 7.285 7.397 7.277 7.349 552,181 +0.13(+1.77%)
May 20, 2022 7.317 7.324 7.137 7.221 623,214 -0.02(-0.33%)
May 19, 2022 7.245 7.285 7.157 7.245 875,867 -0.03(-0.44%)
May 18, 2022 7.429 7.429 7.241 7.277 584,863 -0.18(-2.47%)
May 17, 2022 7.357 7.469 7.357 7.461 448,842 +0.17(+2.30%)
May 16, 2022 7.293 7.341 7.237 7.293 547,034 +0.00(+0.00%)
May 13, 2022 7.173 7.325 7.173 7.293 668,547 +0.18(+2.54%)
May 12, 2022 7.120 7.144 7.001 7.112 977,525 -0.02(-0.33%)
May 11, 2022 7.159 7.310 7.112 7.136 745,843 -0.03(-0.44%)
May 10, 2022 7.318 7.362 7.140 7.167 795,553 -0.06(-0.77%)
May 09, 2022 7.350 7.370 7.215 7.223 901,527 -0.20(-2.68%)
May 06, 2022 7.430 7.493 7.354 7.422 881,000 -0.02(-0.32%)
May 05, 2022 7.589 7.589 7.377 7.446 709,078 -0.17(-2.29%)
May 04, 2022 7.533 7.636 7.430 7.620 914,053 +0.14(+1.80%)
May 03, 2022 7.398 7.565 7.378 7.485 1,066,725 +0.14(+1.84%)
May 02, 2022 7.326 7.398 7.199 7.350 1,083,268 +0.01(+0.11%)
Apr 29, 2022 7.517 7.525 7.334 7.342 727,725 -0.18(-2.43%)
Apr 28, 2022 7.453 7.529 7.390 7.525 486,561 +0.14(+1.83%)
Apr 27, 2022 7.382 7.485 7.370 7.390 638,302 +0.02(+0.32%)
Apr 26, 2022 7.525 7.541 7.366 7.366 570,358 -0.17(-2.32%)
Apr 25, 2022 7.549 7.554 7.406 7.541 834,660 -0.02(-0.32%)
Apr 22, 2022 7.740 7.747 7.557 7.565 585,117 -0.16(-2.06%)
Apr 21, 2022 7.859 7.902 7.708 7.724 511,483 -0.09(-1.12%)
Apr 20, 2022 7.819 7.843 7.771 7.811 617,459 +0.04(+0.51%)
Apr 19, 2022 7.692 7.787 7.692 7.771 536,069 +0.08(+1.03%)
Apr 18, 2022 7.628 7.712 7.628 7.692 517,382 +0.08(+1.04%)
Apr 14, 2022 7.740 7.811 7.612 7.612 620,500 -0.09(-1.14%)
Apr 13, 2022 7.700 7.775 7.700 7.700 348,284 -0.00(-0.04%)
Apr 12, 2022 7.742 7.782 7.663 7.703 523,235 +0.00(+0.00%)
Apr 11, 2022 7.758 7.798 7.687 7.703 430,205 -0.06(-0.71%)
Apr 08, 2022 7.703 7.766 7.695 7.758 381,117 +0.06(+0.72%)
Apr 07, 2022 7.695 7.742 7.592 7.703 443,228 +0.02(+0.21%)
Apr 06, 2022 7.711 7.734 7.640 7.687 586,665 -0.08(-1.02%)
Apr 05, 2022 7.742 7.805 7.719 7.766 651,345 +0.00(+0.00%)
Apr 04, 2022 7.869 7.900 7.742 7.766 536,641 -0.10(-1.31%)
Apr 01, 2022 7.861 7.885 7.770 7.869 509,063 +0.05(+0.61%)
Mar 31, 2022 7.908 7.919 7.806 7.821 1,086,814 -0.04(-0.50%)
Mar 30, 2022 7.845 7.861 7.794 7.861 442,942 +0.02(+0.30%)
Mar 29, 2022 7.766 7.857 7.758 7.837 685,071 +0.09(+1.22%)
Mar 28, 2022 7.734 7.750 7.663 7.742 391,688 +0.01(+0.10%)
Mar 25, 2022 7.774 7.813 7.687 7.734 457,412 -0.02(-0.31%)
Mar 24, 2022 7.742 7.766 7.711 7.758 361,325 +0.06(+0.72%)
Mar 23, 2022 7.727 7.742 7.687 7.703 351,984 -0.02(-0.31%)
Mar 22, 2022 7.679 7.790 7.679 7.727 589,856 +0.09(+1.24%)
Mar 21, 2022 7.655 7.681 7.596 7.632 398,482 -0.02(-0.31%)
Mar 18, 2022 7.663 7.663 7.580 7.655 467,565 -0.01(-0.10%)
Mar 17, 2022 7.529 7.663 7.482 7.663 479,838 +0.13(+1.78%)
Mar 16, 2022 7.426 7.545 7.379 7.529 1,105,824 +0.16(+2.14%)
Mar 15, 2022 7.316 7.387 7.296 7.371 730,545 +0.13(+1.86%)
Mar 14, 2022 7.276 7.395 7.213 7.237 812,718 -0.02(-0.26%)
Mar 11, 2022 7.389 7.397 7.252 7.255 587,358 -0.07(-0.96%)
Mar 10, 2022 7.310 7.350 7.240 7.326 727,168 -0.04(-0.53%)
Mar 09, 2022 7.310 7.409 7.310 7.365 533,077 +0.18(+2.51%)
Mar 08, 2022 7.208 7.314 7.146 7.185 1,291,973 -0.01(-0.11%)
Mar 07, 2022 7.334 7.361 7.185 7.193 1,067,264 -0.16(-2.24%)
Mar 04, 2022 7.483 7.515 7.350 7.358 2,454,085 -0.25(-3.30%)
Mar 03, 2022 7.656 7.656 7.546 7.609 575,653 -0.02(-0.21%)
Mar 02, 2022 7.499 7.656 7.499 7.625 656,919 +0.13(+1.68%)
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.