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 (%)
Feb 28, 2022 7.670 7.709 7.535 7.662 875,650 -0.07(-0.92%)
Feb 25, 2022 7.496 7.733 7.575 7.733 976,956 +0.28(+3.71%)
Feb 24, 2022 7.235 7.460 7.163 7.456 1,728,230 +0.03(+0.43%)
Feb 23, 2022 7.543 7.583 7.417 7.424 758,294 -0.07(-0.95%)
Feb 22, 2022 7.614 7.662 7.417 7.496 1,239,886 -0.20(-2.57%)
Feb 18, 2022 7.693 0 -0.02(-0.21%)
Feb 17, 2022 7.804 7.818 7.670 7.709 490,606 -0.11(-1.42%)
Feb 16, 2022 7.788 7.843 7.741 7.820 497,760 +0.03(+0.41%)
Feb 15, 2022 7.788 7.828 7.762 7.788 457,751 +0.07(+0.92%)
Feb 14, 2022 7.788 7.804 7.693 7.717 772,668 -0.06(-0.71%)
Feb 11, 2022 7.906 7.926 7.741 7.772 714,673 -0.11(-1.40%)
Feb 10, 2022 7.914 7.977 7.827 7.882 887,942 -0.08(-0.99%)
Feb 09, 2022 7.906 7.977 7.898 7.961 533,387 +0.09(+1.20%)
Feb 08, 2022 7.749 7.867 7.733 7.867 846,438 +0.13(+1.73%)
Feb 07, 2022 7.796 7.804 7.702 7.733 502,039 -0.02(-0.20%)
Feb 04, 2022 7.717 7.796 7.674 7.749 560,328 +0.05(+0.61%)
Feb 03, 2022 7.796 7.694 7.702 508,423 -0.13(-1.71%)
Feb 02, 2022 7.820 7.843 7.780 7.835 456,772 +0.05(+0.61%)
Feb 01, 2022 7.709 7.804 7.686 7.788 635,800 +0.09(+1.23%)
Jan 31, 2022 7.646 7.694 7.694 743,718 +0.08(+1.03%)
Jan 28, 2022 7.528 7.615 7.426 7.615 839,900 +0.12(+1.57%)
Jan 27, 2022 7.544 7.666 7.469 7.497 729,669 -0.01(-0.10%)
Jan 26, 2022 7.576 7.623 7.418 7.505 783,686 +0.06(+0.74%)
Jan 25, 2022 7.410 7.521 7.285 7.450 1,259,013 -0.09(-1.25%)
Jan 24, 2022 7.481 7.552 7.076 7.544 2,294,762 -0.04(-0.52%)
Jan 21, 2022 7.741 7.749 7.481 7.584 2,686,806 -0.20(-2.63%)
Jan 20, 2022 7.875 7.922 7.741 7.788 1,017,586 -0.07(-0.90%)
Jan 19, 2022 7.914 7.945 7.827 7.859 742,287 -0.03(-0.40%)
Jan 18, 2022 7.945 7.953 7.851 7.890 805,117 -0.09(-1.18%)
Jan 14, 2022 7.985 0 -0.02(-0.29%)
Jan 13, 2022 8.158 8.177 8.008 8.008 668,443 -0.16(-1.93%)
Jan 12, 2022 8.103 8.181 8.080 8.166 703,276 +0.11(+1.36%)
Jan 11, 2022 8.001 8.072 7.970 8.056 755,354 +0.09(+1.08%)
Jan 10, 2022 7.923 8.001 7.884 7.970 708,228 +0.05(+0.59%)
Jan 07, 2022 7.970 8.017 7.923 7.923 597,546 -0.02(-0.20%)
Jan 06, 2022 7.923 7.978 7.876 7.939 746,643 +0.02(+0.20%)
Jan 05, 2022 8.025 8.080 7.923 7.923 756,364 -0.08(-0.98%)
Jan 04, 2022 7.993 8.103 7.954 8.001 883,191 +0.06(+0.79%)
Jan 03, 2022 7.946 8.009 7.884 7.939 1,140,557 +0.05(+0.60%)
Dec 31, 2021 8.009 8.095 7.892 7.892 1,977,043 -0.05(-0.69%)
Dec 30, 2021 7.931 7.978 7.892 7.946 655,860 +0.04(+0.50%)
Dec 29, 2021 7.782 7.943 7.774 7.907 935,223 +0.14(+1.81%)
Dec 28, 2021 7.774 7.798 7.755 7.766 297,815 +0.01(+0.10%)
Dec 27, 2021 7.759 7.790 7.727 7.759 348,644 +0.05(+0.61%)
Dec 23, 2021 7.649 7.727 7.649 7.712 414,881 +0.09(+1.23%)
Dec 22, 2021 7.578 7.618 7.539 7.618 438,026 +0.07(+0.93%)
Dec 21, 2021 7.398 7.547 7.391 7.547 484,432 +0.21(+2.88%)
Dec 20, 2021 7.430 7.461 7.304 7.336 865,932 -0.16(-2.19%)
Dec 17, 2021 7.594 7.600 7.430 7.500 571,195 -0.12(-1.54%)
Dec 16, 2021 7.657 7.680 7.578 7.618 640,233 +0.09(+1.13%)
Dec 15, 2021 7.510 7.540 7.445 7.532 508,471 +0.05(+0.71%)
Dec 14, 2021 7.434 7.512 7.419 7.479 570,716 +0.04(+0.51%)
Dec 13, 2021 7.457 7.457 7.381 7.441 543,934 +0.01(+0.10%)
Dec 10, 2021 7.540 7.563 7.411 7.434 733,973 -0.09(-1.21%)
Dec 09, 2021 7.555 7.555 7.510 7.525 410,908 -0.02(-0.30%)
Dec 08, 2021 7.570 7.578 7.525 7.548 476,703 +0.05(+0.71%)
Dec 07, 2021 7.540 7.608 7.479 7.495 637,644 +0.07(+0.92%)
Dec 06, 2021 7.351 7.449 7.328 7.426 665,686 +0.11(+1.55%)
Dec 03, 2021 7.411 7.449 7.279 7.313 506,297 -0.07(-0.92%)
Dec 02, 2021 7.275 7.396 7.275 7.381 361,170 +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.