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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 7.767 7.783 7.709 7.742 532,164 +0.04(+0.53%)
Aug 30, 2022 7.750 7.763 7.644 7.701 546,048 +0.00(+0.00%)
Aug 29, 2022 7.685 7.795 7.668 7.701 635,790 -0.03(-0.42%)
Aug 26, 2022 7.849 7.881 7.734 7.734 394,185 -0.10(-1.26%)
Aug 25, 2022 7.808 7.832 7.775 7.832 297,785 +0.04(+0.53%)
Aug 24, 2022 7.750 7.791 7.730 7.791 294,886 +0.07(+0.85%)
Aug 23, 2022 7.767 7.775 7.701 7.726 387,632 -0.04(-0.53%)
Aug 22, 2022 7.775 7.783 7.726 7.767 335,057 -0.04(-0.53%)
Aug 19, 2022 7.799 7.823 7.767 7.808 367,751 -0.05(-0.63%)
Aug 18, 2022 7.898 7.910 7.849 7.857 295,697 -0.02(-0.21%)
Aug 17, 2022 7.914 7.939 7.840 7.873 403,245 -0.07(-0.83%)
Aug 16, 2022 7.873 7.980 7.857 7.939 467,889 +0.03(+0.41%)
Aug 15, 2022 7.955 7.963 7.902 7.906 538,598 -0.06(-0.72%)
Aug 12, 2022 7.857 7.963 7.857 7.963 427,183 +0.12(+1.53%)
Aug 11, 2022 7.860 7.941 7.804 7.844 555,059 -0.01(-0.10%)
Aug 10, 2022 7.860 7.876 7.811 7.852 550,523 +0.07(+0.94%)
Aug 09, 2022 7.778 7.795 7.680 7.778 543,658 +0.00(+0.00%)
Aug 08, 2022 7.754 7.811 7.718 7.778 364,069 +0.07(+0.85%)
Aug 05, 2022 7.689 7.774 7.664 7.713 585,679 -0.05(-0.63%)
Aug 04, 2022 7.852 7.852 7.746 7.762 550,702 -0.07(-0.83%)
Aug 03, 2022 7.786 7.835 7.742 7.827 421,421 +0.09(+1.16%)
Aug 02, 2022 7.827 7.852 7.729 7.738 632,343 -0.10(-1.25%)
Aug 01, 2022 7.803 7.835 7.770 7.835 575,941 +0.01(+0.10%)
Jul 29, 2022 7.950 8.023 7.803 7.827 857,735 -0.09(-1.13%)
Jul 28, 2022 7.868 7.917 7.762 7.917 584,040 +0.07(+0.94%)
Jul 27, 2022 7.713 7.860 7.693 7.844 490,262 +0.20(+2.56%)
Jul 26, 2022 7.664 7.689 7.607 7.648 383,369 -0.04(-0.52%)
Jul 25, 2022 7.656 7.721 7.656 7.688 335,905 +0.05(+0.63%)
Jul 22, 2022 7.738 7.754 7.607 7.640 449,463 -0.07(-0.95%)
Jul 21, 2022 7.713 7.786 7.648 7.713 747,625 -0.01(-0.11%)
Jul 20, 2022 7.550 7.738 7.513 7.721 982,082 +0.19(+2.49%)
Jul 19, 2022 7.395 7.534 7.395 7.534 367,225 +0.19(+2.55%)
Jul 18, 2022 7.371 7.440 7.338 7.346 554,374 -0.01(-0.11%)
Jul 15, 2022 7.314 7.430 7.297 7.354 620,945 +0.07(+1.01%)
Jul 14, 2022 7.265 7.281 7.208 7.281 408,978 -0.05(-0.71%)
Jul 13, 2022 7.301 7.382 7.268 7.333 526,880 -0.05(-0.66%)
Jul 12, 2022 7.398 7.463 7.333 7.382 478,062 -0.03(-0.44%)
Jul 11, 2022 7.390 7.430 7.342 7.414 444,873 +0.03(+0.44%)
Jul 08, 2022 7.374 7.430 7.357 7.382 299,774 -0.01(-0.11%)
Jul 07, 2022 7.341 7.390 7.309 7.390 448,531 +0.05(+0.66%)
Jul 06, 2022 7.220 7.353 7.220 7.341 533,614 +0.11(+1.46%)
Jul 05, 2022 7.211 7.260 7.139 7.236 518,632 -0.05(-0.67%)
Jul 01, 2022 7.139 7.292 7.139 7.284 385,724 +0.13(+1.81%)
Jun 30, 2022 7.268 7.292 7.147 7.155 1,449,687 -0.13(-1.78%)
Jun 29, 2022 7.325 7.349 7.244 7.284 531,816 -0.02(-0.33%)
Jun 28, 2022 7.333 7.414 7.260 7.309 591,494 +0.02(+0.33%)
Jun 27, 2022 7.341 7.386 7.256 7.284 401,609 -0.03(-0.44%)
Jun 24, 2022 7.179 7.349 7.179 7.317 433,073 +0.17(+2.38%)
Jun 23, 2022 7.147 7.171 7.070 7.147 425,895 +0.02(+0.23%)
Jun 22, 2022 7.114 7.211 7.106 7.130 474,559 -0.03(-0.45%)
Jun 21, 2022 7.163 7.260 7.155 7.163 658,481 +0.06(+0.80%)
Jun 17, 2022 7.114 7.195 7.049 7.106 506,220 +0.01(+0.11%)
Jun 16, 2022 7.244 7.248 7.021 7.098 881,952 -0.25(-3.42%)
Jun 15, 2022 7.292 7.382 7.220 7.349 693,913 +0.11(+1.45%)
Jun 14, 2022 7.357 7.382 7.171 7.244 732,406 -0.08(-1.15%)
Jun 13, 2022 7.521 7.521 7.300 7.328 801,179 -0.31(-4.11%)
Jun 10, 2022 7.674 7.698 7.540 7.642 668,150 -0.09(-1.15%)
Jun 09, 2022 7.811 7.840 7.706 7.731 464,242 -0.08(-1.03%)
Jun 08, 2022 7.819 7.867 7.787 7.811 507,929 -0.03(-0.41%)
Jun 07, 2022 7.731 7.843 7.715 7.843 346,850 +0.09(+1.14%)
Jun 06, 2022 7.779 7.811 7.723 7.755 462,313 +0.04(+0.52%)
Jun 03, 2022 7.763 7.779 7.698 7.715 514,036 -0.07(-0.93%)
Jun 02, 2022 7.755 7.819 7.731 7.787 894,466 +0.03(+0.42%)
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.