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 )

8.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2022 7.670 7.710 7.536 7.662 875,550 -0.07(-0.92%)
Feb 25, 2022 7.496 7.734 7.576 7.734 976,844 +0.28(+3.71%)
Feb 24, 2022 7.235 7.461 7.164 7.457 1,728,033 +0.03(+0.43%)
Feb 23, 2022 7.544 7.583 7.417 7.425 758,208 -0.07(-0.95%)
Feb 22, 2022 7.615 7.662 7.417 7.496 1,239,745 -0.20(-2.57%)
Feb 18, 2022 7.694 0 -0.02(-0.21%)
Feb 17, 2022 7.805 7.819 7.670 7.710 490,550 -0.11(-1.42%)
Feb 16, 2022 7.789 7.844 7.742 7.821 497,704 +0.03(+0.41%)
Feb 15, 2022 7.789 7.829 7.763 7.789 457,699 +0.07(+0.92%)
Feb 14, 2022 7.789 7.805 7.694 7.718 772,580 -0.06(-0.71%)
Feb 11, 2022 7.907 7.927 7.742 7.773 714,591 -0.11(-1.40%)
Feb 10, 2022 7.915 7.978 7.828 7.883 887,841 -0.08(-0.99%)
Feb 09, 2022 7.907 7.978 7.899 7.962 533,327 +0.09(+1.20%)
Feb 08, 2022 7.750 7.868 7.734 7.868 846,342 +0.13(+1.73%)
Feb 07, 2022 7.797 7.805 7.702 7.734 501,982 -0.02(-0.20%)
Feb 04, 2022 7.718 7.797 7.675 7.750 560,264 +0.05(+0.61%)
Feb 03, 2022 7.797 7.695 7.702 508,365 -0.13(-1.71%)
Feb 02, 2022 7.820 7.844 7.781 7.836 456,720 +0.05(+0.61%)
Feb 01, 2022 7.710 7.805 7.687 7.789 635,727 +0.09(+1.23%)
Jan 31, 2022 7.647 7.695 7.695 743,633 +0.08(+1.03%)
Jan 28, 2022 7.529 7.616 7.427 7.616 839,805 +0.12(+1.57%)
Jan 27, 2022 7.545 7.667 7.470 7.498 729,586 -0.01(-0.10%)
Jan 26, 2022 7.577 7.624 7.419 7.506 783,597 +0.06(+0.74%)
Jan 25, 2022 7.411 7.521 7.285 7.451 1,258,870 -0.09(-1.25%)
Jan 24, 2022 7.482 7.553 7.077 7.545 2,294,500 -0.04(-0.52%)
Jan 21, 2022 7.742 7.750 7.482 7.584 2,686,500 -0.20(-2.63%)
Jan 20, 2022 7.875 7.923 7.742 7.789 1,017,470 -0.07(-0.90%)
Jan 19, 2022 7.915 7.946 7.828 7.860 742,202 -0.03(-0.40%)
Jan 18, 2022 7.946 7.954 7.852 7.891 805,025 -0.09(-1.18%)
Jan 14, 2022 7.986 0 -0.02(-0.29%)
Jan 13, 2022 8.159 8.178 8.009 8.009 668,366 -0.16(-1.93%)
Jan 12, 2022 8.104 8.182 8.080 8.167 703,195 +0.11(+1.36%)
Jan 11, 2022 8.002 8.073 7.971 8.057 755,268 +0.09(+1.08%)
Jan 10, 2022 7.924 8.002 7.885 7.971 708,147 +0.05(+0.59%)
Jan 07, 2022 7.971 8.018 7.924 7.924 597,477 -0.02(-0.20%)
Jan 06, 2022 7.924 7.979 7.877 7.940 746,557 +0.02(+0.20%)
Jan 05, 2022 8.026 8.080 7.924 7.924 756,278 -0.08(-0.98%)
Jan 04, 2022 7.994 8.104 7.955 8.002 883,090 +0.06(+0.79%)
Jan 03, 2022 7.947 8.010 7.885 7.940 1,140,427 +0.05(+0.60%)
Dec 31, 2021 8.010 8.096 7.893 7.893 1,976,818 -0.05(-0.69%)
Dec 30, 2021 7.932 7.979 7.893 7.947 655,785 +0.04(+0.49%)
Dec 29, 2021 7.783 7.943 7.775 7.908 935,117 +0.14(+1.81%)
Dec 28, 2021 7.775 7.799 7.756 7.767 297,781 +0.01(+0.10%)
Dec 27, 2021 7.759 7.791 7.728 7.759 348,604 +0.05(+0.61%)
Dec 23, 2021 7.650 7.728 7.650 7.712 414,834 +0.09(+1.23%)
Dec 22, 2021 7.579 7.618 7.540 7.618 437,976 +0.07(+0.93%)
Dec 21, 2021 7.399 7.548 7.391 7.548 484,376 +0.21(+2.88%)
Dec 20, 2021 7.431 7.462 7.305 7.337 865,834 -0.16(-2.19%)
Dec 17, 2021 7.595 7.601 7.431 7.501 571,130 -0.12(-1.54%)
Dec 16, 2021 7.658 7.681 7.579 7.618 640,160 +0.09(+1.13%)
Dec 15, 2021 7.511 7.541 7.446 7.533 508,413 +0.05(+0.71%)
Dec 14, 2021 7.435 7.513 7.420 7.480 570,651 +0.04(+0.51%)
Dec 13, 2021 7.457 7.457 7.382 7.442 543,872 +0.01(+0.10%)
Dec 10, 2021 7.541 7.564 7.412 7.435 733,889 -0.09(-1.21%)
Dec 09, 2021 7.556 7.556 7.511 7.526 410,861 -0.02(-0.30%)
Dec 08, 2021 7.571 7.579 7.526 7.548 476,649 +0.05(+0.71%)
Dec 07, 2021 7.541 7.609 7.480 7.495 637,571 +0.07(+0.92%)
Dec 06, 2021 7.351 7.450 7.329 7.427 665,610 +0.11(+1.55%)
Dec 03, 2021 7.412 7.450 7.280 7.314 506,239 -0.07(-0.92%)
Dec 02, 2021 7.276 7.397 7.276 7.382 361,129 +0.12(+1.67%)
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.