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 08, 2023 7.548 7.566 7.521 7.530 263,802 -0.02(-0.24%)
May 05, 2023 7.467 7.557 7.467 7.548 243,116 +0.14(+1.94%)
May 04, 2023 7.485 7.499 7.377 7.404 538,815 -0.07(-0.96%)
May 03, 2023 7.539 7.566 7.467 7.476 278,059 -0.05(-0.72%)
May 02, 2023 7.611 7.611 7.485 7.530 358,845 -0.12(-1.53%)
May 01, 2023 7.692 7.710 7.647 7.647 456,096 -0.03(-0.35%)
Apr 28, 2023 7.602 7.674 7.571 7.674 356,366 +0.11(+1.43%)
Apr 27, 2023 7.548 7.584 7.485 7.566 486,350 +0.06(+0.84%)
Apr 26, 2023 7.503 7.566 7.486 7.503 358,927 +0.01(+0.12%)
Apr 25, 2023 7.602 7.602 7.494 7.494 354,627 -0.11(-1.42%)
Apr 24, 2023 7.620 7.647 7.584 7.602 345,572 +0.01(+0.12%)
Apr 21, 2023 7.647 7.647 7.566 7.593 301,680 -0.04(-0.47%)
Apr 20, 2023 7.638 7.656 7.575 7.629 305,333 -0.03(-0.35%)
Apr 19, 2023 7.611 7.676 7.611 7.656 308,146 -0.02(-0.23%)
Apr 18, 2023 7.674 7.710 7.629 7.674 455,391 +0.02(+0.24%)
Apr 17, 2023 7.701 7.710 7.620 7.656 474,818 -0.03(-0.35%)
Apr 14, 2023 7.737 7.764 7.683 7.683 343,097 -0.05(-0.70%)
Apr 13, 2023 7.683 7.737 7.674 7.737 204,727 +0.08(+1.01%)
Apr 12, 2023 7.687 7.722 7.642 7.660 324,296 -0.01(-0.12%)
Apr 11, 2023 7.651 7.704 7.642 7.669 326,505 +0.04(+0.47%)
Apr 10, 2023 7.597 7.642 7.588 7.633 369,874 +0.04(+0.59%)
Apr 06, 2023 7.588 7.606 7.561 7.588 387,882 +0.02(+0.24%)
Apr 05, 2023 7.544 7.588 7.526 7.570 486,680 -0.04(-0.59%)
Apr 04, 2023 7.651 7.687 7.561 7.615 394,204 -0.04(-0.47%)
Apr 03, 2023 7.678 7.740 7.615 7.651 599,668 -0.03(-0.35%)
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%)
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.