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 )

8.069 -0.031 (-0.38%)
Streaming Delayed Price Updated: 11:23 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 31, 2024 8.153 8.193 8.094 8.193 562,290 +0.11(+1.35%)
May 30, 2024 8.024 8.114 8.024 8.084 544,439 +0.06(+0.74%)
May 29, 2024 8.124 8.124 8.014 8.024 496,057 -0.10(-1.22%)
May 28, 2024 8.233 8.233 8.124 8.124 480,156 -0.07(-0.85%)
May 24, 2024 8.144 8.203 8.144 8.193 240,346 +0.07(+0.86%)
May 23, 2024 8.223 8.223 8.104 8.124 312,071 -0.10(-1.21%)
May 22, 2024 8.263 8.268 8.213 8.223 264,270 -0.04(-0.48%)
May 21, 2024 8.243 8.263 8.223 8.263 320,019 +0.03(+0.36%)
May 20, 2024 8.223 8.263 8.213 8.233 272,631 +0.00(+0.00%)
May 17, 2024 8.253 8.253 8.233 8.233 201,688 +0.00(+0.00%)
May 16, 2024 8.223 8.253 8.203 8.233 302,916 -0.01(-0.12%)
May 15, 2024 8.233 8.248 8.203 8.243 440,807 +0.02(+0.24%)
May 14, 2024 8.193 8.223 8.183 8.223 372,200 +0.06(+0.68%)
May 13, 2024 8.177 8.196 8.143 8.167 291,303 +0.03(+0.36%)
May 10, 2024 8.147 8.167 8.118 8.138 308,219 -0.01(-0.12%)
May 09, 2024 8.147 8.147 8.108 8.147 412,825 +0.03(+0.36%)
May 08, 2024 8.078 8.128 8.069 8.118 660,293 +0.05(+0.61%)
May 07, 2024 8.049 8.088 8.029 8.069 426,242 +0.01(+0.12%)
May 06, 2024 8.049 8.069 8.029 8.059 304,892 +0.03(+0.37%)
May 03, 2024 8.019 8.029 7.960 8.029 327,809 +0.09(+1.12%)
May 02, 2024 7.980 7.985 7.920 7.940 263,329 +0.00(+0.00%)
May 01, 2024 7.911 7.950 7.901 7.940 470,405 +0.03(+0.37%)
Apr 30, 2024 7.930 7.975 7.881 7.911 670,912 +0.00(+0.00%)
Apr 29, 2024 7.921 7.940 7.881 7.911 471,837 +0.00(+0.00%)
Apr 26, 2024 7.901 7.945 7.901 7.911 458,793 +0.04(+0.50%)
Apr 25, 2024 7.871 7.901 7.842 7.871 349,004 -0.06(-0.75%)
Apr 24, 2024 7.980 7.980 7.911 7.930 237,783 -0.02(-0.25%)
Apr 23, 2024 7.930 7.970 7.911 7.950 219,934 +0.06(+0.75%)
Apr 22, 2024 7.822 7.891 7.778 7.891 296,999 +0.12(+1.52%)
Apr 19, 2024 7.792 7.842 7.763 7.773 329,496 -0.01(-0.13%)
Apr 18, 2024 7.773 7.792 7.743 7.782 273,350 +0.03(+0.38%)
Apr 17, 2024 7.743 7.773 7.718 7.753 284,895 +0.04(+0.51%)
Apr 16, 2024 7.743 7.743 7.694 7.713 394,294 +0.01(+0.13%)
Apr 15, 2024 7.812 7.886 7.694 7.704 630,127 -0.07(-0.89%)
Apr 12, 2024 7.930 7.945 7.763 7.773 715,207 -0.18(-2.28%)
Apr 11, 2024 7.973 7.983 7.934 7.954 264,059 +0.01(+0.12%)
Apr 10, 2024 7.964 7.983 7.934 7.944 504,490 -0.05(-0.61%)
Apr 09, 2024 8.052 8.052 7.983 7.993 340,747 -0.02(-0.24%)
Apr 08, 2024 7.973 8.042 7.973 8.013 499,850 +0.04(+0.49%)
Apr 05, 2024 7.944 7.983 7.915 7.973 515,621 +0.03(+0.37%)
Apr 04, 2024 8.032 8.052 7.915 7.944 600,435 -0.08(-0.98%)
Apr 03, 2024 7.954 8.032 7.944 8.022 397,083 +0.02(+0.24%)
Apr 02, 2024 7.983 8.003 7.944 8.003 437,623 -0.03(-0.37%)
Apr 01, 2024 8.101 8.111 8.022 8.032 469,783 -0.05(-0.61%)
Mar 28, 2024 8.081 8.047 8.047 8.081 1,341,406 -0.01(-0.12%)
Mar 27, 2024 8.062 8.111 8.022 8.091 930,118 +0.04(+0.49%)
Mar 26, 2024 8.071 8.140 8.042 8.052 699,141 -0.02(-0.24%)
Mar 25, 2024 8.071 8.091 8.032 8.071 380,269 +0.00(+0.00%)
Mar 22, 2024 8.101 8.106 8.042 8.071 313,255 -0.03(-0.36%)
Mar 21, 2024 8.013 8.101 8.013 8.101 497,084 +0.08(+0.98%)
Mar 20, 2024 7.925 8.032 7.925 8.022 570,736 +0.07(+0.86%)
Mar 19, 2024 7.856 7.959 7.846 7.954 516,927 +0.10(+1.25%)
Mar 18, 2024 7.866 7.866 7.807 7.856 495,578 +0.05(+0.63%)
Mar 15, 2024 7.876 7.915 7.807 7.807 435,031 -0.09(-1.12%)
Mar 14, 2024 7.983 7.983 7.856 7.895 416,062 -0.06(-0.79%)
Mar 13, 2024 7.987 7.997 7.928 7.958 445,241 -0.02(-0.24%)
Mar 12, 2024 7.967 7.997 7.938 7.977 494,682 +0.04(+0.49%)
Mar 11, 2024 7.967 7.977 7.919 7.938 403,023 -0.02(-0.24%)
Mar 08, 2024 7.967 8.005 7.928 7.958 453,039 -0.02(-0.24%)
Mar 07, 2024 7.977 8.006 7.948 7.977 402,671 +0.03(+0.37%)
Mar 06, 2024 7.948 7.957 7.899 7.948 485,623 +0.06(+0.74%)
Mar 05, 2024 7.899 7.938 7.870 7.890 1,022,889 +0.01(+0.12%)
Mar 04, 2024 7.890 7.909 7.870 7.880 441,098 +0.03(+0.37%)
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.