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 (%)
Apr 30, 2021 7.264 7.294 7.243 7.272 630,746 +0.02(+0.30%)
Apr 29, 2021 7.243 7.294 7.228 7.250 1,025,447 +0.01(+0.10%)
Apr 28, 2021 7.228 7.243 7.221 7.243 471,848 +0.02(+0.30%)
Apr 27, 2021 7.213 7.228 7.191 7.221 473,091 +0.01(+0.10%)
Apr 26, 2021 7.206 7.221 7.184 7.213 603,542 +0.04(+0.51%)
Apr 23, 2021 7.177 7.206 7.164 7.177 558,645 +0.02(+0.31%)
Apr 22, 2021 7.206 7.213 7.140 7.155 920,112 -0.04(-0.61%)
Apr 21, 2021 7.118 7.199 7.118 7.199 645,307 +0.07(+1.03%)
Apr 20, 2021 7.191 7.191 7.111 7.125 655,346 -0.07(-0.92%)
Apr 19, 2021 7.169 7.191 7.155 7.191 653,761 +0.01(+0.20%)
Apr 16, 2021 7.140 7.213 7.125 7.177 631,838 +0.05(+0.72%)
Apr 15, 2021 7.096 7.133 7.096 7.125 438,578 +0.04(+0.62%)
Apr 14, 2021 7.074 7.118 7.074 7.081 508,050 +0.02(+0.31%)
Apr 13, 2021 7.067 7.074 7.038 7.059 451,256 +0.00(+0.00%)
Apr 12, 2021 7.067 7.074 7.030 7.059 494,908 +0.00(+0.00%)
Apr 09, 2021 6.994 7.059 6.984 7.059 610,408 +0.08(+1.15%)
Apr 08, 2021 6.987 6.987 6.921 6.979 726,998 +0.02(+0.31%)
Apr 07, 2021 6.928 6.965 6.928 6.957 421,276 +0.04(+0.63%)
Apr 06, 2021 6.899 6.936 6.892 6.914 671,105 -0.01(-0.11%)
Apr 05, 2021 6.899 6.921 6.892 6.921 551,005 +0.04(+0.53%)
Apr 01, 2021 6.914 6.936 6.848 6.885 1,093,025 -0.01(-0.11%)
Mar 31, 2021 6.848 6.899 6.848 6.892 706,606 +0.05(+0.75%)
Mar 30, 2021 6.841 6.848 6.804 6.841 516,190 +0.00(+0.00%)
Mar 29, 2021 6.826 6.848 6.790 6.841 548,785 +0.01(+0.11%)
Mar 26, 2021 6.790 6.841 6.783 6.834 485,636 +0.07(+1.08%)
Mar 25, 2021 6.732 6.768 6.684 6.761 747,087 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,511 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.710 6.717 525,857 -0.04(-0.54%)
Mar 22, 2021 6.739 6.768 6.732 6.753 613,692 +0.02(+0.32%)
Mar 19, 2021 6.746 6.761 6.710 6.732 625,095 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.746 618,692 -0.01(-0.11%)
Mar 17, 2021 6.702 6.768 6.702 6.753 648,293 +0.03(+0.43%)
Mar 16, 2021 6.739 6.746 6.681 6.724 526,677 -0.01(-0.22%)
Mar 15, 2021 6.746 6.757 6.695 6.739 755,327 +0.01(+0.22%)
Mar 12, 2021 6.688 6.724 6.673 6.724 496,755 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.681 799,336 -0.01(-0.22%)
Mar 10, 2021 6.615 6.695 6.615 6.695 901,290 +0.09(+1.43%)
Mar 09, 2021 6.586 6.637 6.550 6.601 747,392 +0.07(+1.00%)
Mar 08, 2021 6.514 6.613 6.500 6.536 937,189 +0.03(+0.45%)
Mar 05, 2021 6.456 6.510 6.376 6.507 726,630 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.420 1,102,415 -0.04(-0.67%)
Mar 03, 2021 6.427 6.507 6.427 6.463 848,729 +0.01(+0.11%)
Mar 02, 2021 6.420 6.470 6.398 6.456 590,812 +0.03(+0.45%)
Mar 01, 2021 6.362 6.448 6.362 6.427 756,773 +0.10(+1.60%)
Feb 26, 2021 6.384 6.391 6.268 6.326 789,839 -0.03(-0.46%)
Feb 25, 2021 6.398 6.427 6.318 6.355 1,030,124 -0.03(-0.45%)
Feb 24, 2021 6.304 6.420 6.304 6.384 1,252,219 +0.05(+0.80%)
Feb 23, 2021 6.347 6.362 6.297 6.333 1,557,305 -0.04(-0.68%)
Feb 22, 2021 6.318 6.389 6.318 6.376 754,831 +0.04(+0.57%)
Feb 19, 2021 6.362 6.376 6.333 6.340 581,166 +0.01(+0.11%)
Feb 18, 2021 6.311 6.355 6.282 6.333 916,390 +0.01(+0.11%)
Feb 17, 2021 6.297 6.333 6.282 6.326 736,946 -0.01(-0.11%)
Feb 16, 2021 6.282 6.333 6.282 6.333 889,823 +0.06(+0.92%)
Feb 12, 2021 6.282 6.298 6.260 6.275 673,634 -0.01(-0.12%)
Feb 11, 2021 6.289 6.296 6.239 6.282 701,743 +0.01(+0.11%)
Feb 10, 2021 6.246 6.289 6.239 6.275 1,013,878 +0.03(+0.46%)
Feb 09, 2021 6.224 6.268 6.210 6.246 1,168,022 -0.01(-0.12%)
Feb 08, 2021 6.260 6.268 6.203 6.253 800,066 +0.03(+0.46%)
Feb 05, 2021 6.224 6.246 6.203 6.224 603,673 +0.03(+0.47%)
Feb 04, 2021 6.131 6.203 6.131 6.196 634,846 +0.07(+1.18%)
Feb 03, 2021 6.095 6.124 6.066 6.124 559,066 +0.04(+0.71%)
Feb 02, 2021 6.037 6.095 6.034 6.080 669,028 +0.08(+1.32%)
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.