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 )

7.890 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 18, 2024 7.880 7.900 7.850 7.890 269,625 +0.03(+0.38%)
Apr 17, 2024 7.850 7.880 7.825 7.860 281,013 +0.04(+0.51%)
Apr 16, 2024 7.850 7.850 7.800 7.820 388,921 +0.01(+0.13%)
Apr 15, 2024 7.920 7.995 7.800 7.810 621,540 -0.07(-0.89%)
Apr 12, 2024 8.040 8.055 7.870 7.880 705,461 -0.18(-2.28%)
Apr 11, 2024 8.084 8.094 8.044 8.064 260,460 +0.01(+0.12%)
Apr 10, 2024 8.074 8.094 8.044 8.054 497,615 -0.05(-0.61%)
Apr 09, 2024 8.163 8.163 8.094 8.104 336,104 -0.02(-0.24%)
Apr 08, 2024 8.084 8.153 8.084 8.123 493,038 +0.04(+0.49%)
Apr 05, 2024 8.054 8.094 8.024 8.084 508,595 +0.03(+0.37%)
Apr 04, 2024 8.143 8.163 8.024 8.054 592,253 -0.08(-0.98%)
Apr 03, 2024 8.064 8.143 8.054 8.133 391,671 +0.02(+0.24%)
Apr 02, 2024 8.094 8.113 8.054 8.113 431,659 -0.03(-0.37%)
Apr 01, 2024 8.213 8.223 8.133 8.143 463,381 -0.05(-0.61%)
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%)
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.