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 )

8.050 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2022 7.622 7.630 7.436 7.445 717,726 -0.19(-2.43%)
Apr 28, 2022 7.557 7.634 7.493 7.630 479,875 +0.14(+1.83%)
Apr 27, 2022 7.485 7.589 7.473 7.493 629,531 +0.02(+0.32%)
Apr 26, 2022 7.630 7.646 7.469 7.469 562,521 -0.18(-2.32%)
Apr 25, 2022 7.654 7.660 7.509 7.646 823,192 -0.02(-0.32%)
Apr 22, 2022 7.847 7.855 7.662 7.670 577,077 -0.16(-2.06%)
Apr 21, 2022 7.968 8.013 7.815 7.831 504,455 -0.09(-1.12%)
Apr 20, 2022 7.928 7.952 7.880 7.920 608,975 +0.04(+0.51%)
Apr 19, 2022 7.799 7.896 7.799 7.880 528,704 +0.08(+1.03%)
Apr 18, 2022 7.735 7.819 7.735 7.799 510,273 +0.08(+1.04%)
Apr 14, 2022 7.847 7.920 7.718 7.718 611,975 -0.09(-1.14%)
Apr 13, 2022 7.807 7.884 7.807 7.807 343,498 -0.00(-0.04%)
Apr 12, 2022 7.850 7.890 7.770 7.810 516,045 +0.00(+0.00%)
Apr 11, 2022 7.866 7.906 7.794 7.810 424,293 -0.06(-0.71%)
Apr 08, 2022 7.810 7.874 7.802 7.866 375,880 +0.06(+0.72%)
Apr 07, 2022 7.802 7.850 7.698 7.810 437,138 +0.02(+0.21%)
Apr 06, 2022 7.818 7.842 7.746 7.794 578,604 -0.08(-1.02%)
Apr 05, 2022 7.850 7.914 7.826 7.874 642,395 +0.00(+0.00%)
Apr 04, 2022 7.978 8.010 7.850 7.874 529,267 -0.10(-1.31%)
Apr 01, 2022 7.970 7.994 7.878 7.978 502,069 +0.05(+0.61%)
Mar 31, 2022 8.018 8.029 7.914 7.930 1,071,881 -0.04(-0.50%)
Mar 30, 2022 7.954 7.970 7.902 7.970 436,856 +0.02(+0.30%)
Mar 29, 2022 7.874 7.966 7.866 7.946 675,658 +0.10(+1.22%)
Mar 28, 2022 7.842 7.858 7.770 7.850 386,306 +0.01(+0.10%)
Mar 25, 2022 7.882 7.922 7.794 7.842 451,127 -0.02(-0.31%)
Mar 24, 2022 7.850 7.874 7.818 7.866 356,360 +0.06(+0.72%)
Mar 23, 2022 7.834 7.850 7.794 7.810 347,147 -0.02(-0.31%)
Mar 22, 2022 7.786 7.898 7.786 7.834 581,751 +0.10(+1.24%)
Mar 21, 2022 7.762 7.788 7.702 7.738 393,007 -0.02(-0.31%)
Mar 18, 2022 7.770 7.770 7.686 7.762 461,141 -0.01(-0.10%)
Mar 17, 2022 7.634 7.770 7.586 7.770 473,245 +0.14(+1.78%)
Mar 16, 2022 7.530 7.650 7.482 7.634 1,090,629 +0.16(+2.14%)
Mar 15, 2022 7.418 7.490 7.398 7.474 720,507 +0.14(+1.86%)
Mar 14, 2022 7.378 7.498 7.313 7.338 801,551 -0.02(-0.26%)
Mar 11, 2022 7.492 7.500 7.353 7.357 579,287 -0.07(-0.96%)
Mar 10, 2022 7.412 7.453 7.340 7.428 717,177 -0.04(-0.53%)
Mar 09, 2022 7.412 7.512 7.412 7.468 525,752 +0.18(+2.51%)
Mar 08, 2022 7.309 7.416 7.245 7.285 1,274,221 -0.01(-0.11%)
Mar 07, 2022 7.436 7.464 7.285 7.293 1,052,599 -0.17(-2.24%)
Mar 04, 2022 7.587 7.619 7.452 7.460 2,420,365 -0.25(-3.30%)
Mar 03, 2022 7.763 7.763 7.651 7.715 567,743 -0.02(-0.21%)
Mar 02, 2022 7.603 7.763 7.603 7.731 647,892 +0.13(+1.68%)
Mar 01, 2022 7.659 7.707 7.528 7.603 951,610 -0.11(-1.44%)
Feb 28, 2022 7.723 7.763 7.587 7.715 869,607 -0.07(-0.92%)
Feb 25, 2022 7.548 7.787 7.627 7.787 970,214 +0.28(+3.71%)
Feb 24, 2022 7.285 7.512 7.213 7.508 1,716,304 +0.03(+0.43%)
Feb 23, 2022 7.595 7.635 7.468 7.476 753,061 -0.07(-0.95%)
Feb 22, 2022 7.667 7.715 7.468 7.548 1,231,330 -0.20(-2.57%)
Feb 18, 2022 7.747 0 -0.02(-0.21%)
Feb 17, 2022 7.858 7.872 7.723 7.763 487,220 -0.11(-1.42%)
Feb 16, 2022 7.842 7.898 7.794 7.874 494,325 +0.03(+0.41%)
Feb 15, 2022 7.842 7.882 7.816 7.842 454,593 +0.07(+0.92%)
Feb 14, 2022 7.842 7.858 7.747 7.771 767,336 -0.06(-0.71%)
Feb 11, 2022 7.961 7.981 7.795 7.826 709,741 -0.11(-1.40%)
Feb 10, 2022 7.969 8.032 7.882 7.937 881,815 -0.08(-0.99%)
Feb 09, 2022 7.961 8.032 7.953 8.016 529,707 +0.10(+1.20%)
Feb 08, 2022 7.803 7.921 7.787 7.921 840,597 +0.13(+1.73%)
Feb 07, 2022 7.850 7.858 7.755 7.787 498,574 -0.02(-0.20%)
Feb 04, 2022 7.771 7.850 7.727 7.803 556,461 +0.05(+0.61%)
Feb 03, 2022 7.850 7.747 7.755 504,914 -0.13(-1.71%)
Feb 02, 2022 7.874 7.898 7.834 7.890 453,620 +0.05(+0.61%)
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.