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 )

8.315 -0.005 (-0.06%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Mar 31, 2023 7.712 7.757 7.703 7.730 825,524 +0.04(+0.47%)
Mar 30, 2023 7.604 7.694 7.595 7.694 510,415 +0.13(+1.66%)
Mar 29, 2023 7.514 7.577 7.514 7.568 362,097 +0.10(+1.33%)
Mar 28, 2023 7.505 7.523 7.429 7.469 427,759 -0.04(-0.60%)
Mar 27, 2023 7.487 7.514 7.465 7.514 305,277 +0.06(+0.85%)
Mar 24, 2023 7.442 7.451 7.361 7.451 392,807 +0.00(+0.00%)
Mar 23, 2023 7.469 7.552 7.411 7.451 360,798 +0.00(+0.00%)
Mar 22, 2023 7.586 7.593 7.447 7.451 428,469 -0.12(-1.55%)
Mar 21, 2023 7.577 7.586 7.505 7.568 342,797 +0.09(+1.20%)
Mar 20, 2023 7.442 7.497 7.415 7.478 232,634 +0.04(+0.61%)
Mar 17, 2023 7.559 7.564 7.406 7.433 341,930 -0.12(-1.55%)
Mar 16, 2023 7.478 7.586 7.406 7.550 593,477 -0.02(-0.24%)
Mar 15, 2023 7.568 7.622 7.460 7.568 1,150,458 -0.14(-1.87%)
Mar 14, 2023 7.748 7.775 7.649 7.712 459,124 +0.08(+1.02%)
Mar 13, 2023 7.643 7.724 7.603 7.634 518,327 -0.11(-1.39%)
Mar 10, 2023 7.777 7.856 7.679 7.742 633,755 -0.04(-0.46%)
Mar 09, 2023 7.956 7.983 7.777 7.777 595,720 -0.19(-2.36%)
Mar 08, 2023 8.001 8.010 7.920 7.965 403,913 -0.04(-0.45%)
Mar 07, 2023 8.081 8.117 7.983 8.001 505,093 -0.12(-1.43%)
Mar 06, 2023 8.162 8.180 8.090 8.117 305,156 -0.04(-0.44%)
Mar 03, 2023 8.126 8.153 8.090 8.153 348,182 +0.07(+0.88%)
Mar 02, 2023 8.028 8.081 7.983 8.081 324,434 +0.04(+0.56%)
Mar 01, 2023 8.117 8.135 8.010 8.037 406,706 -0.05(-0.66%)
Feb 28, 2023 8.081 8.135 8.055 8.090 473,945 +0.04(+0.44%)
Feb 27, 2023 8.090 8.095 8.001 8.055 336,688 +0.02(+0.22%)
Feb 24, 2023 8.001 8.064 7.965 8.037 333,536 +0.00(+0.00%)
Feb 23, 2023 8.064 8.082 7.970 8.037 371,671 +0.03(+0.33%)
Feb 22, 2023 8.064 8.090 7.983 8.010 413,813 +0.00(+0.00%)
Feb 21, 2023 8.108 8.180 8.010 8.010 394,587 -0.18(-2.18%)
Feb 17, 2023 8.207 8.224 8.148 8.189 342,625 -0.02(-0.22%)
Feb 16, 2023 8.171 8.269 8.171 8.207 254,175 -0.04(-0.54%)
Feb 15, 2023 8.171 8.251 8.144 8.251 277,771 +0.04(+0.44%)
Feb 14, 2023 8.207 8.233 8.108 8.216 389,124 +0.01(+0.07%)
Feb 13, 2023 8.148 8.228 8.139 8.210 282,557 +0.09(+1.09%)
Feb 10, 2023 8.077 8.121 8.059 8.121 248,160 +0.04(+0.55%)
Feb 09, 2023 8.228 8.237 8.077 8.077 380,891 -0.08(-0.98%)
Feb 08, 2023 8.166 8.200 8.103 8.157 348,041 -0.01(-0.11%)
Feb 07, 2023 8.086 8.183 8.072 8.166 506,329 +0.06(+0.77%)
Feb 06, 2023 8.183 8.199 8.103 8.103 405,346 -0.12(-1.51%)
Feb 03, 2023 8.272 8.308 8.201 8.228 311,535 -0.09(-1.07%)
Feb 02, 2023 8.370 8.370 8.272 8.317 317,116 +0.01(+0.11%)
Feb 01, 2023 8.272 8.357 8.188 8.308 353,233 +0.04(+0.54%)
Jan 31, 2023 8.166 8.263 8.139 8.263 620,072 +0.18(+2.20%)
Jan 30, 2023 8.077 8.166 8.041 8.086 559,627 +0.01(+0.11%)
Jan 27, 2023 8.103 8.174 8.050 8.077 580,407 -0.03(-0.33%)
Jan 26, 2023 8.121 8.148 8.028 8.103 666,010 +0.05(+0.66%)
Jan 25, 2023 8.023 8.077 7.988 8.050 523,357 -0.01(-0.11%)
Jan 24, 2023 8.139 8.397 8.023 8.059 1,032,409 -0.02(-0.22%)
Jan 23, 2023 8.014 8.148 7.988 8.077 364,396 +0.08(+1.00%)
Jan 20, 2023 7.970 8.014 7.917 7.997 385,813 +0.08(+1.01%)
Jan 19, 2023 7.979 7.988 7.908 7.917 454,385 -0.08(-1.00%)
Jan 18, 2023 8.112 8.148 7.988 7.997 493,031 -0.09(-1.10%)
Jan 17, 2023 8.130 8.157 8.068 8.086 473,095 -0.03(-0.33%)
Jan 13, 2023 8.112 8.148 8.068 8.112 605,551 -0.06(-0.76%)
Jan 12, 2023 8.148 8.237 8.112 8.174 464,757 +0.01(+0.18%)
Jan 11, 2023 8.089 8.169 8.089 8.160 268,024 +0.07(+0.87%)
Jan 10, 2023 8.028 8.089 7.997 8.089 407,539 +0.07(+0.88%)
Jan 09, 2023 8.063 8.125 8.019 8.019 436,831 +0.00(+0.00%)
Jan 06, 2023 7.948 8.036 7.913 8.019 334,692 +0.12(+1.57%)
Jan 05, 2023 7.869 7.945 7.820 7.895 539,543 -0.05(-0.67%)
Jan 04, 2023 7.966 7.992 7.895 7.948 409,419 +0.04(+0.45%)
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.