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 )

8.310 -0.010 (-0.12%)
Streaming Delayed Price Updated: 1:28 PM 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 (%)
Jul 29, 2022 7.950 8.023 7.803 7.827 857,735 -0.09(-1.13%)
Jul 28, 2022 7.868 7.917 7.762 7.917 584,040 +0.07(+0.94%)
Jul 27, 2022 7.713 7.860 7.693 7.844 490,262 +0.20(+2.56%)
Jul 26, 2022 7.664 7.689 7.607 7.648 383,369 -0.04(-0.52%)
Jul 25, 2022 7.656 7.721 7.656 7.688 335,905 +0.05(+0.63%)
Jul 22, 2022 7.738 7.754 7.607 7.640 449,463 -0.07(-0.95%)
Jul 21, 2022 7.713 7.786 7.648 7.713 747,625 -0.01(-0.11%)
Jul 20, 2022 7.550 7.738 7.513 7.721 982,082 +0.19(+2.49%)
Jul 19, 2022 7.395 7.534 7.395 7.534 367,225 +0.19(+2.55%)
Jul 18, 2022 7.371 7.440 7.338 7.346 554,374 -0.01(-0.11%)
Jul 15, 2022 7.314 7.430 7.297 7.354 620,945 +0.07(+1.01%)
Jul 14, 2022 7.265 7.281 7.208 7.281 408,978 -0.05(-0.71%)
Jul 13, 2022 7.301 7.382 7.268 7.333 526,880 -0.05(-0.66%)
Jul 12, 2022 7.398 7.463 7.333 7.382 478,062 -0.03(-0.44%)
Jul 11, 2022 7.390 7.430 7.342 7.414 444,873 +0.03(+0.44%)
Jul 08, 2022 7.374 7.430 7.357 7.382 299,774 -0.01(-0.11%)
Jul 07, 2022 7.341 7.390 7.309 7.390 448,531 +0.05(+0.66%)
Jul 06, 2022 7.220 7.353 7.220 7.341 533,614 +0.11(+1.46%)
Jul 05, 2022 7.211 7.260 7.139 7.236 518,632 -0.05(-0.67%)
Jul 01, 2022 7.139 7.292 7.139 7.284 385,724 +0.13(+1.81%)
Jun 30, 2022 7.268 7.292 7.147 7.155 1,449,687 -0.13(-1.78%)
Jun 29, 2022 7.325 7.349 7.244 7.284 531,816 -0.02(-0.33%)
Jun 28, 2022 7.333 7.414 7.260 7.309 591,494 +0.02(+0.33%)
Jun 27, 2022 7.341 7.386 7.256 7.284 401,609 -0.03(-0.44%)
Jun 24, 2022 7.179 7.349 7.179 7.317 433,073 +0.17(+2.38%)
Jun 23, 2022 7.147 7.171 7.070 7.147 425,895 +0.02(+0.23%)
Jun 22, 2022 7.114 7.211 7.106 7.130 474,559 -0.03(-0.45%)
Jun 21, 2022 7.163 7.260 7.155 7.163 658,481 +0.06(+0.80%)
Jun 17, 2022 7.114 7.195 7.049 7.106 506,220 +0.01(+0.11%)
Jun 16, 2022 7.244 7.248 7.021 7.098 881,952 -0.25(-3.42%)
Jun 15, 2022 7.292 7.382 7.220 7.349 693,913 +0.11(+1.45%)
Jun 14, 2022 7.357 7.382 7.171 7.244 732,406 -0.08(-1.15%)
Jun 13, 2022 7.521 7.521 7.300 7.328 801,179 -0.31(-4.11%)
Jun 10, 2022 7.674 7.698 7.540 7.642 668,150 -0.09(-1.15%)
Jun 09, 2022 7.811 7.840 7.706 7.731 464,242 -0.08(-1.03%)
Jun 08, 2022 7.819 7.867 7.787 7.811 507,929 -0.03(-0.41%)
Jun 07, 2022 7.731 7.843 7.715 7.843 346,850 +0.09(+1.14%)
Jun 06, 2022 7.779 7.811 7.723 7.755 462,313 +0.04(+0.52%)
Jun 03, 2022 7.763 7.779 7.698 7.715 514,036 -0.07(-0.93%)
Jun 02, 2022 7.755 7.819 7.731 7.787 894,466 +0.03(+0.42%)
Jun 01, 2022 7.827 7.844 7.682 7.755 770,491 -0.02(-0.21%)
May 31, 2022 7.835 7.857 7.739 7.771 1,071,765 +0.00(+0.00%)
May 27, 2022 7.690 7.779 7.682 7.771 517,168 +0.12(+1.58%)
May 26, 2022 7.505 7.690 7.489 7.650 468,950 +0.18(+2.37%)
May 25, 2022 7.392 7.489 7.376 7.473 405,246 +0.08(+1.09%)
May 24, 2022 7.392 7.417 7.304 7.392 405,287 -0.01(-0.11%)
May 23, 2022 7.336 7.449 7.328 7.400 548,315 +0.13(+1.77%)
May 20, 2022 7.368 7.376 7.187 7.272 618,851 -0.02(-0.33%)
May 19, 2022 7.296 7.336 7.207 7.296 869,735 -0.03(-0.44%)
May 18, 2022 7.481 7.481 7.292 7.328 580,769 -0.19(-2.47%)
May 17, 2022 7.409 7.521 7.409 7.513 445,700 +0.17(+2.30%)
May 16, 2022 7.344 7.392 7.288 7.344 543,204 +0.00(+0.00%)
May 13, 2022 7.223 7.376 7.223 7.344 663,867 +0.18(+2.54%)
May 12, 2022 7.170 7.194 7.050 7.162 970,682 -0.02(-0.33%)
May 11, 2022 7.210 7.362 7.162 7.186 740,622 -0.03(-0.44%)
May 10, 2022 7.370 7.414 7.190 7.218 789,984 -0.06(-0.77%)
May 09, 2022 7.402 7.422 7.266 7.274 895,216 -0.20(-2.68%)
May 06, 2022 7.482 7.546 7.406 7.474 874,832 -0.02(-0.32%)
May 05, 2022 7.642 7.642 7.429 7.498 704,114 -0.18(-2.29%)
May 04, 2022 7.586 7.690 7.482 7.674 907,655 +0.14(+1.80%)
May 03, 2022 7.450 7.618 7.430 7.538 1,059,258 +0.14(+1.84%)
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.