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 )

8.295 +0.005 (+0.06%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 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 (%)
Jun 30, 2022 7.267 7.292 7.146 7.154 1,449,852 -0.13(-1.78%)
Jun 29, 2022 7.324 7.348 7.243 7.284 531,877 -0.02(-0.33%)
Jun 28, 2022 7.332 7.413 7.259 7.308 591,561 +0.02(+0.33%)
Jun 27, 2022 7.340 7.385 7.255 7.284 401,654 -0.03(-0.44%)
Jun 24, 2022 7.178 7.348 7.178 7.316 433,123 +0.17(+2.38%)
Jun 23, 2022 7.146 7.170 7.069 7.146 425,944 +0.02(+0.23%)
Jun 22, 2022 7.113 7.211 7.105 7.130 474,613 -0.03(-0.45%)
Jun 21, 2022 7.162 7.259 7.154 7.162 658,556 +0.06(+0.80%)
Jun 17, 2022 7.113 7.194 7.049 7.105 506,278 +0.01(+0.11%)
Jun 16, 2022 7.243 7.247 7.020 7.097 882,052 -0.25(-3.42%)
Jun 15, 2022 7.292 7.381 7.219 7.348 693,992 +0.11(+1.45%)
Jun 14, 2022 7.356 7.381 7.170 7.243 732,490 -0.08(-1.15%)
Jun 13, 2022 7.520 7.520 7.299 7.327 801,271 -0.31(-4.11%)
Jun 10, 2022 7.673 7.698 7.539 7.641 668,226 -0.09(-1.15%)
Jun 09, 2022 7.810 7.840 7.706 7.730 464,295 -0.08(-1.03%)
Jun 08, 2022 7.818 7.867 7.786 7.810 507,987 -0.03(-0.41%)
Jun 07, 2022 7.730 7.842 7.714 7.842 346,890 +0.09(+1.14%)
Jun 06, 2022 7.778 7.810 7.722 7.754 462,366 +0.04(+0.52%)
Jun 03, 2022 7.762 7.778 7.698 7.714 514,095 -0.07(-0.93%)
Jun 02, 2022 7.754 7.818 7.730 7.786 894,568 +0.03(+0.42%)
Jun 01, 2022 7.826 7.843 7.681 7.754 770,579 -0.02(-0.21%)
May 31, 2022 7.834 7.856 7.738 7.770 1,071,887 +0.00(+0.00%)
May 27, 2022 7.689 7.778 7.681 7.770 517,227 +0.12(+1.58%)
May 26, 2022 7.504 7.689 7.488 7.649 469,003 +0.18(+2.37%)
May 25, 2022 7.392 7.488 7.376 7.472 405,292 +0.08(+1.09%)
May 24, 2022 7.392 7.416 7.303 7.392 405,333 -0.01(-0.11%)
May 23, 2022 7.335 7.448 7.327 7.400 548,378 +0.13(+1.77%)
May 20, 2022 7.367 7.375 7.186 7.271 618,921 -0.02(-0.33%)
May 19, 2022 7.295 7.335 7.206 7.295 869,834 -0.03(-0.44%)
May 18, 2022 7.480 7.480 7.291 7.327 580,835 -0.19(-2.47%)
May 17, 2022 7.408 7.520 7.408 7.512 445,751 +0.17(+2.30%)
May 16, 2022 7.343 7.391 7.287 7.343 543,266 +0.00(+0.00%)
May 13, 2022 7.222 7.375 7.222 7.343 663,942 +0.18(+2.54%)
May 12, 2022 7.169 7.193 7.049 7.161 970,792 -0.02(-0.33%)
May 11, 2022 7.209 7.361 7.161 7.185 740,706 -0.03(-0.44%)
May 10, 2022 7.369 7.413 7.189 7.217 790,074 -0.06(-0.77%)
May 09, 2022 7.401 7.421 7.265 7.273 895,318 -0.20(-2.68%)
May 06, 2022 7.481 7.545 7.405 7.473 874,932 -0.02(-0.32%)
May 05, 2022 7.641 7.641 7.428 7.497 704,195 -0.18(-2.29%)
May 04, 2022 7.585 7.689 7.481 7.673 907,758 +0.14(+1.80%)
May 03, 2022 7.449 7.617 7.429 7.537 1,059,379 +0.14(+1.84%)
May 02, 2022 7.377 7.449 7.249 7.401 1,075,807 +0.01(+0.11%)
Apr 29, 2022 7.569 7.577 7.385 7.393 722,713 -0.18(-2.43%)
Apr 28, 2022 7.505 7.581 7.441 7.577 483,210 +0.14(+1.83%)
Apr 27, 2022 7.433 7.537 7.421 7.441 633,905 +0.02(+0.32%)
Apr 26, 2022 7.577 7.593 7.417 7.417 566,430 -0.18(-2.32%)
Apr 25, 2022 7.601 7.607 7.457 7.593 828,912 -0.02(-0.32%)
Apr 22, 2022 7.793 7.801 7.609 7.617 581,087 -0.16(-2.06%)
Apr 21, 2022 7.913 7.957 7.761 7.777 507,960 -0.09(-1.12%)
Apr 20, 2022 7.873 7.897 7.825 7.865 613,206 +0.04(+0.51%)
Apr 19, 2022 7.745 7.841 7.745 7.825 532,377 +0.08(+1.03%)
Apr 18, 2022 7.681 7.765 7.681 7.745 513,819 +0.08(+1.04%)
Apr 14, 2022 7.793 7.865 7.665 7.665 616,227 -0.09(-1.14%)
Apr 13, 2022 7.753 7.829 7.753 7.753 345,885 -0.00(-0.04%)
Apr 12, 2022 7.796 7.836 7.716 7.756 519,631 +0.00(+0.00%)
Apr 11, 2022 7.812 7.852 7.740 7.756 427,242 -0.06(-0.71%)
Apr 08, 2022 7.756 7.820 7.748 7.812 378,492 +0.06(+0.72%)
Apr 07, 2022 7.748 7.796 7.645 7.756 440,176 +0.02(+0.21%)
Apr 06, 2022 7.764 7.788 7.693 7.740 582,625 -0.08(-1.02%)
Apr 05, 2022 7.796 7.860 7.772 7.820 646,859 +0.00(+0.00%)
Apr 04, 2022 7.923 7.955 7.796 7.820 532,945 -0.10(-1.31%)
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.