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 )

8.300 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Apr 30, 2024 7.985 8.030 7.936 7.966 666,291 +0.00(+0.00%)
Apr 29, 2024 7.976 7.995 7.936 7.966 468,587 +0.00(+0.00%)
Apr 26, 2024 7.956 8.000 7.956 7.966 455,633 +0.04(+0.50%)
Apr 25, 2024 7.926 7.956 7.896 7.926 346,600 -0.06(-0.75%)
Apr 24, 2024 8.035 8.035 7.966 7.985 236,145 -0.02(-0.25%)
Apr 23, 2024 7.985 8.025 7.966 8.005 218,419 +0.06(+0.75%)
Apr 22, 2024 7.876 7.946 7.831 7.946 294,953 +0.12(+1.52%)
Apr 19, 2024 7.846 7.896 7.817 7.827 327,227 -0.01(-0.13%)
Apr 18, 2024 7.827 7.846 7.797 7.836 271,467 +0.03(+0.38%)
Apr 17, 2024 7.797 7.827 7.772 7.807 282,933 +0.04(+0.51%)
Apr 16, 2024 7.797 7.797 7.747 7.767 391,578 +0.01(+0.13%)
Apr 15, 2024 7.866 7.941 7.747 7.757 625,787 -0.07(-0.89%)
Apr 12, 2024 7.985 8.000 7.817 7.827 710,282 -0.18(-2.28%)
Apr 11, 2024 8.029 8.039 7.989 8.009 262,240 +0.01(+0.12%)
Apr 10, 2024 8.019 8.039 7.989 7.999 501,015 -0.05(-0.61%)
Apr 09, 2024 8.108 8.108 8.039 8.049 338,401 -0.02(-0.24%)
Apr 08, 2024 8.029 8.098 8.029 8.068 496,407 +0.04(+0.49%)
Apr 05, 2024 7.999 8.039 7.970 8.029 512,070 +0.03(+0.37%)
Apr 04, 2024 8.088 8.108 7.970 7.999 596,300 -0.08(-0.98%)
Apr 03, 2024 8.009 8.088 7.999 8.078 394,348 +0.02(+0.24%)
Apr 02, 2024 8.039 8.058 7.999 8.058 434,609 -0.03(-0.37%)
Apr 01, 2024 8.157 8.167 8.078 8.088 466,547 -0.05(-0.61%)
Mar 28, 2024 8.137 8.103 8.103 8.137 1,332,167 -0.01(-0.12%)
Mar 27, 2024 8.118 8.167 8.078 8.147 923,712 +0.04(+0.49%)
Mar 26, 2024 8.127 8.196 8.098 8.108 694,326 -0.02(-0.24%)
Mar 25, 2024 8.127 8.147 8.088 8.127 377,650 +0.00(+0.00%)
Mar 22, 2024 8.157 8.162 8.098 8.127 311,098 -0.03(-0.36%)
Mar 21, 2024 8.068 8.157 8.068 8.157 493,661 +0.08(+0.98%)
Mar 20, 2024 7.979 8.088 7.979 8.078 566,805 +0.07(+0.86%)
Mar 19, 2024 7.910 8.014 7.901 8.009 513,367 +0.10(+1.25%)
Mar 18, 2024 7.920 7.920 7.861 7.910 492,165 +0.05(+0.63%)
Mar 15, 2024 7.930 7.970 7.861 7.861 432,035 -0.09(-1.12%)
Mar 14, 2024 8.039 8.039 7.910 7.950 413,196 -0.06(-0.79%)
Mar 13, 2024 8.042 8.052 7.983 8.013 442,175 -0.02(-0.24%)
Mar 12, 2024 8.023 8.052 7.993 8.032 491,275 +0.04(+0.49%)
Mar 11, 2024 8.023 8.032 7.974 7.993 400,247 -0.02(-0.24%)
Mar 08, 2024 8.023 8.061 7.983 8.013 449,919 -0.02(-0.24%)
Mar 07, 2024 8.032 8.062 8.003 8.032 399,898 +0.03(+0.37%)
Mar 06, 2024 8.003 8.012 7.954 8.003 482,278 +0.06(+0.74%)
Mar 05, 2024 7.954 7.993 7.925 7.944 1,015,845 +0.01(+0.12%)
Mar 04, 2024 7.944 7.964 7.925 7.934 438,060 +0.03(+0.37%)
Mar 01, 2024 7.856 7.934 7.836 7.905 856,304 +0.05(+0.62%)
Feb 29, 2024 7.866 7.885 7.827 7.856 459,417 +0.03(+0.38%)
Feb 28, 2024 7.768 7.836 7.768 7.827 422,520 +0.01(+0.13%)
Feb 27, 2024 7.807 7.827 7.797 7.817 291,583 +0.04(+0.50%)
Feb 26, 2024 7.846 7.866 7.768 7.778 487,732 -0.05(-0.63%)
Feb 23, 2024 7.827 7.846 7.807 7.827 393,702 +0.02(+0.25%)
Feb 22, 2024 7.797 7.817 7.768 7.807 559,497 +0.08(+1.01%)
Feb 21, 2024 7.758 7.768 7.691 7.729 548,896 +0.00(+0.00%)
Feb 20, 2024 7.768 7.797 7.699 7.729 605,510 -0.03(-0.38%)
Feb 16, 2024 7.797 7.827 7.758 7.758 504,717 -0.04(-0.50%)
Feb 15, 2024 7.758 7.807 7.758 7.797 312,264 +0.03(+0.38%)
Feb 14, 2024 7.739 7.807 7.729 7.768 596,396 +0.06(+0.84%)
Feb 13, 2024 7.723 7.752 7.684 7.703 606,058 -0.07(-0.88%)
Feb 12, 2024 7.771 7.791 7.761 7.771 466,525 +0.04(+0.50%)
Feb 09, 2024 7.742 7.752 7.703 7.732 427,212 +0.02(+0.25%)
Feb 08, 2024 7.693 7.732 7.686 7.713 456,253 -0.02(-0.25%)
Feb 07, 2024 7.732 7.752 7.703 7.732 635,339 +0.05(+0.63%)
Feb 06, 2024 7.674 7.703 7.645 7.684 449,175 +0.04(+0.51%)
Feb 05, 2024 7.693 7.703 7.616 7.645 579,677 -0.06(-0.76%)
Feb 02, 2024 7.723 7.732 7.650 7.703 691,893 -0.04(-0.50%)
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.