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 UNCHANGED
Streaming Delayed 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 (%)
Jun 13, 2024 8.114 8.114 8.074 8.104 347,438 -0.02(-0.24%)
Jun 12, 2024 8.134 8.163 8.099 8.124 579,834 +0.04(+0.49%)
Jun 11, 2024 8.104 8.109 8.044 8.084 733,501 -0.06(-0.73%)
Jun 10, 2024 8.173 8.193 8.134 8.144 430,258 -0.05(-0.61%)
Jun 07, 2024 8.223 8.226 8.163 8.193 468,112 -0.03(-0.36%)
Jun 06, 2024 8.223 8.243 8.183 8.223 265,281 +0.01(+0.12%)
Jun 05, 2024 8.213 8.243 8.183 8.213 254,460 +0.04(+0.49%)
Jun 04, 2024 8.223 8.223 8.134 8.173 289,567 -0.04(-0.48%)
Jun 03, 2024 8.233 8.263 8.163 8.213 449,983 +0.02(+0.24%)
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%)
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.