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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 8.280 8.310 8.260 8.290 300,830 -0.01(-0.12%)
May 15, 2024 8.290 8.305 8.260 8.300 437,772 +0.02(+0.24%)
May 14, 2024 8.250 8.280 8.240 8.280 369,637 +0.06(+0.68%)
May 13, 2024 8.234 8.252 8.199 8.224 289,297 +0.03(+0.36%)
May 10, 2024 8.204 8.224 8.174 8.194 306,096 -0.01(-0.12%)
May 09, 2024 8.204 8.204 8.164 8.204 409,982 +0.03(+0.36%)
May 08, 2024 8.134 8.184 8.124 8.174 655,745 +0.05(+0.61%)
May 07, 2024 8.105 8.144 8.085 8.124 423,307 +0.01(+0.12%)
May 06, 2024 8.105 8.124 8.085 8.115 302,792 +0.03(+0.37%)
May 03, 2024 8.075 8.085 8.015 8.085 325,551 +0.09(+1.12%)
May 02, 2024 8.035 8.040 7.974 7.995 261,516 +0.00(+0.00%)
May 01, 2024 7.966 8.005 7.956 7.995 467,165 +0.03(+0.37%)
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%)
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.