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 )

8.301 -0.019 (-0.23%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 22, 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 (%)
Feb 28, 2023 8.082 8.136 8.056 8.091 473,891 +0.04(+0.44%)
Feb 27, 2023 8.091 8.096 8.002 8.056 336,650 +0.02(+0.22%)
Feb 24, 2023 8.002 8.064 7.966 8.038 333,498 +0.00(+0.00%)
Feb 23, 2023 8.064 8.082 7.970 8.038 371,629 +0.03(+0.33%)
Feb 22, 2023 8.064 8.091 7.984 8.011 413,765 +0.00(+0.00%)
Feb 21, 2023 8.109 8.181 8.011 8.011 394,542 -0.18(-2.18%)
Feb 17, 2023 8.208 8.225 8.149 8.190 342,586 -0.02(-0.22%)
Feb 16, 2023 8.172 8.270 8.172 8.208 254,146 -0.04(-0.54%)
Feb 15, 2023 8.172 8.252 8.145 8.252 277,739 +0.04(+0.44%)
Feb 14, 2023 8.208 8.234 8.109 8.216 389,079 +0.01(+0.07%)
Feb 13, 2023 8.149 8.229 8.140 8.211 282,525 +0.09(+1.09%)
Feb 10, 2023 8.078 8.122 8.060 8.122 248,132 +0.04(+0.55%)
Feb 09, 2023 8.229 8.238 8.078 8.078 380,847 -0.08(-0.98%)
Feb 08, 2023 8.166 8.201 8.104 8.158 348,001 -0.01(-0.11%)
Feb 07, 2023 8.086 8.184 8.073 8.166 506,271 +0.06(+0.77%)
Feb 06, 2023 8.184 8.200 8.104 8.104 405,300 -0.12(-1.51%)
Feb 03, 2023 8.273 8.309 8.202 8.229 311,500 -0.09(-1.07%)
Feb 02, 2023 8.371 8.371 8.273 8.318 317,080 +0.01(+0.11%)
Feb 01, 2023 8.273 8.358 8.189 8.309 353,193 +0.04(+0.54%)
Jan 31, 2023 8.166 8.264 8.140 8.264 620,002 +0.18(+2.20%)
Jan 30, 2023 8.078 8.166 8.042 8.086 559,564 +0.01(+0.11%)
Jan 27, 2023 8.104 8.175 8.051 8.078 580,341 -0.03(-0.33%)
Jan 26, 2023 8.122 8.149 8.029 8.104 665,935 +0.05(+0.66%)
Jan 25, 2023 8.024 8.078 7.989 8.051 523,297 -0.01(-0.11%)
Jan 24, 2023 8.140 8.398 8.024 8.060 1,032,291 -0.02(-0.22%)
Jan 23, 2023 8.015 8.149 7.989 8.078 364,354 +0.08(+1.00%)
Jan 20, 2023 7.971 8.015 7.918 7.998 385,769 +0.08(+1.01%)
Jan 19, 2023 7.980 7.989 7.909 7.918 454,334 -0.08(-1.00%)
Jan 18, 2023 8.113 8.149 7.989 7.998 492,975 -0.09(-1.10%)
Jan 17, 2023 8.131 8.158 8.069 8.086 473,041 -0.03(-0.33%)
Jan 13, 2023 8.113 8.149 8.069 8.113 605,482 -0.06(-0.76%)
Jan 12, 2023 8.149 8.238 8.113 8.175 464,704 +0.01(+0.18%)
Jan 11, 2023 8.090 8.170 8.090 8.161 267,994 +0.07(+0.87%)
Jan 10, 2023 8.028 8.090 7.998 8.090 407,492 +0.07(+0.88%)
Jan 09, 2023 8.064 8.126 8.020 8.020 436,782 +0.00(+0.00%)
Jan 06, 2023 7.949 8.037 7.914 8.020 334,654 +0.12(+1.57%)
Jan 05, 2023 7.870 7.946 7.821 7.896 539,482 -0.05(-0.67%)
Jan 04, 2023 7.967 7.993 7.896 7.949 409,373 +0.04(+0.45%)
Jan 03, 2023 8.002 8.068 7.834 7.914 956,252 -0.04(-0.55%)
Dec 30, 2022 7.870 8.073 7.825 7.958 2,642,041 +0.16(+2.04%)
Dec 29, 2022 7.587 7.799 7.578 7.799 880,830 +0.31(+4.13%)
Dec 28, 2022 7.499 7.649 7.490 7.490 1,003,395 -0.04(-0.47%)
Dec 27, 2022 7.649 7.702 7.490 7.525 632,669 -0.09(-1.16%)
Dec 23, 2022 7.543 7.622 7.516 7.613 388,679 +0.11(+1.41%)
Dec 22, 2022 7.463 7.525 7.410 7.507 489,747 +0.00(+0.00%)
Dec 21, 2022 7.428 7.525 7.428 7.507 511,134 +0.09(+1.19%)
Dec 20, 2022 7.463 7.499 7.393 7.419 502,105 -0.02(-0.24%)
Dec 19, 2022 7.499 7.560 7.401 7.437 626,377 -0.07(-0.94%)
Dec 16, 2022 7.658 7.662 7.468 7.507 578,006 -0.23(-2.97%)
Dec 15, 2022 7.746 7.755 7.631 7.737 736,870 +0.06(+0.82%)
Dec 14, 2022 7.682 7.808 7.657 7.674 672,227 -0.03(-0.33%)
Dec 13, 2022 7.783 7.808 7.624 7.699 685,286 +0.04(+0.55%)
Dec 12, 2022 7.640 7.681 7.590 7.657 655,410 +0.06(+0.77%)
Dec 09, 2022 7.691 7.699 7.599 7.599 378,425 -0.10(-1.30%)
Dec 08, 2022 7.716 7.757 7.674 7.699 369,723 +0.03(+0.33%)
Dec 07, 2022 7.691 7.783 7.649 7.674 453,142 -0.03(-0.33%)
Dec 06, 2022 7.774 7.808 7.640 7.699 418,577 -0.06(-0.75%)
Dec 05, 2022 7.833 7.874 7.724 7.757 440,031 -0.13(-1.69%)
Dec 02, 2022 7.858 7.925 7.849 7.891 296,833 -0.05(-0.63%)
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.