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 )

8.050 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 28, 2024 8.193 8.158 8.158 8.193 1,323,125 -0.01(-0.12%)
Mar 27, 2024 8.173 8.223 8.133 8.203 917,442 +0.04(+0.49%)
Mar 26, 2024 8.183 8.252 8.153 8.163 689,613 -0.02(-0.24%)
Mar 25, 2024 8.183 8.203 8.143 8.183 375,087 +0.00(+0.00%)
Mar 22, 2024 8.213 8.218 8.153 8.183 308,986 -0.03(-0.36%)
Mar 21, 2024 8.123 8.213 8.123 8.213 490,310 +0.08(+0.98%)
Mar 20, 2024 8.034 8.143 8.034 8.133 562,958 +0.07(+0.86%)
Mar 19, 2024 7.964 8.069 7.955 8.064 509,883 +0.10(+1.25%)
Mar 18, 2024 7.974 7.974 7.915 7.964 488,825 +0.05(+0.63%)
Mar 15, 2024 7.984 8.024 7.915 7.915 429,102 -0.09(-1.12%)
Mar 14, 2024 8.094 8.094 7.964 8.004 410,392 -0.06(-0.79%)
Mar 13, 2024 8.097 8.107 8.038 8.068 439,174 -0.02(-0.24%)
Mar 12, 2024 8.077 8.107 8.048 8.087 487,941 +0.04(+0.49%)
Mar 11, 2024 8.077 8.087 8.028 8.048 397,530 -0.02(-0.24%)
Mar 08, 2024 8.077 8.116 8.038 8.068 446,865 -0.02(-0.24%)
Mar 07, 2024 8.087 8.117 8.058 8.087 397,183 +0.03(+0.37%)
Mar 06, 2024 8.058 8.067 8.008 8.058 479,005 +0.06(+0.74%)
Mar 05, 2024 8.008 8.048 7.979 7.999 1,008,950 +0.01(+0.12%)
Mar 04, 2024 7.999 8.018 7.979 7.989 435,086 +0.03(+0.37%)
Mar 01, 2024 7.910 7.989 7.890 7.959 850,492 +0.05(+0.62%)
Feb 29, 2024 7.920 7.939 7.880 7.910 456,299 +0.03(+0.38%)
Feb 28, 2024 7.821 7.890 7.821 7.880 419,652 +0.01(+0.13%)
Feb 27, 2024 7.860 7.880 7.851 7.870 289,604 +0.04(+0.50%)
Feb 26, 2024 7.900 7.920 7.821 7.831 484,421 -0.05(-0.63%)
Feb 23, 2024 7.880 7.900 7.860 7.880 391,030 +0.02(+0.25%)
Feb 22, 2024 7.851 7.870 7.821 7.860 555,699 +0.08(+1.01%)
Feb 21, 2024 7.811 7.821 7.743 7.782 545,170 +0.00(+0.00%)
Feb 20, 2024 7.821 7.851 7.752 7.782 601,400 -0.03(-0.38%)
Feb 16, 2024 7.851 7.880 7.811 7.811 501,291 -0.04(-0.50%)
Feb 15, 2024 7.811 7.860 7.811 7.851 310,144 +0.03(+0.38%)
Feb 14, 2024 7.791 7.860 7.782 7.821 592,348 +0.07(+0.84%)
Feb 13, 2024 7.775 7.805 7.736 7.756 601,944 -0.07(-0.88%)
Feb 12, 2024 7.824 7.844 7.814 7.824 463,359 +0.04(+0.50%)
Feb 09, 2024 7.795 7.805 7.756 7.785 424,313 +0.02(+0.25%)
Feb 08, 2024 7.746 7.785 7.739 7.766 453,156 -0.02(-0.25%)
Feb 07, 2024 7.785 7.805 7.756 7.785 631,027 +0.05(+0.63%)
Feb 06, 2024 7.726 7.756 7.697 7.736 446,126 +0.04(+0.51%)
Feb 05, 2024 7.746 7.756 7.668 7.697 575,743 -0.06(-0.76%)
Feb 02, 2024 7.775 7.785 7.702 7.756 687,197 -0.04(-0.50%)
Feb 01, 2024 7.726 7.824 7.726 7.795 953,785 +0.11(+1.40%)
Jan 31, 2024 7.717 7.785 7.687 7.687 755,791 -0.03(-0.38%)
Jan 30, 2024 7.697 7.717 7.668 7.717 893,544 +0.03(+0.38%)
Jan 29, 2024 7.668 7.687 7.629 7.687 627,528 +0.05(+0.64%)
Jan 26, 2024 7.648 7.668 7.619 7.638 580,140 -0.01(-0.13%)
Jan 25, 2024 7.648 7.677 7.619 7.648 634,584 +0.01(+0.13%)
Jan 24, 2024 7.648 7.668 7.628 7.638 366,214 +0.01(+0.13%)
Jan 23, 2024 7.619 7.628 7.589 7.628 409,253 +0.04(+0.52%)
Jan 22, 2024 7.619 7.638 7.570 7.589 496,223 +0.02(+0.26%)
Jan 19, 2024 7.638 7.638 7.550 7.570 491,436 -0.04(-0.51%)
Jan 18, 2024 7.619 7.658 7.589 7.609 549,166 +0.00(+0.00%)
Jan 17, 2024 7.599 7.638 7.570 7.609 487,400 +0.01(+0.13%)
Jan 16, 2024 7.707 7.707 7.579 7.599 873,173 -0.12(-1.52%)
Jan 12, 2024 7.736 7.746 7.687 7.717 409,100 -0.02(-0.25%)
Jan 11, 2024 7.717 7.736 7.682 7.736 960,810 +0.04(+0.46%)
Jan 10, 2024 7.652 7.710 7.637 7.701 691,080 +0.04(+0.51%)
Jan 09, 2024 7.633 7.710 7.633 7.662 681,776 -0.04(-0.51%)
Jan 08, 2024 7.662 7.701 7.613 7.701 779,768 +0.06(+0.76%)
Jan 05, 2024 7.574 7.672 7.574 7.642 525,821 +0.06(+0.77%)
Jan 04, 2024 7.506 7.603 7.506 7.584 663,908 +0.03(+0.39%)
Jan 03, 2024 7.535 7.584 7.516 7.555 478,161 +0.03(+0.39%)
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.