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 )

8.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2024 8.040 8.085 7.990 8.020 661,769 +0.00(+0.00%)
Apr 29, 2024 8.030 8.050 7.990 8.020 465,407 +0.00(+0.00%)
Apr 26, 2024 8.010 8.055 8.010 8.020 452,541 +0.04(+0.50%)
Apr 25, 2024 7.980 8.010 7.950 7.980 344,248 -0.06(-0.75%)
Apr 24, 2024 8.090 8.090 8.020 8.040 234,543 -0.02(-0.25%)
Apr 23, 2024 8.040 8.080 8.020 8.060 216,937 +0.06(+0.75%)
Apr 22, 2024 7.930 8.000 7.885 8.000 292,952 +0.12(+1.52%)
Apr 19, 2024 7.900 7.950 7.870 7.880 325,006 -0.01(-0.13%)
Apr 18, 2024 7.880 7.900 7.850 7.890 269,625 +0.03(+0.38%)
Apr 17, 2024 7.850 7.880 7.825 7.860 281,013 +0.04(+0.51%)
Apr 16, 2024 7.850 7.850 7.800 7.820 388,921 +0.01(+0.13%)
Apr 15, 2024 7.920 7.995 7.800 7.810 621,540 -0.07(-0.89%)
Apr 12, 2024 8.040 8.055 7.870 7.880 705,461 -0.18(-2.28%)
Apr 11, 2024 8.084 8.094 8.044 8.064 260,460 +0.01(+0.12%)
Apr 10, 2024 8.074 8.094 8.044 8.054 497,615 -0.05(-0.61%)
Apr 09, 2024 8.163 8.163 8.094 8.104 336,104 -0.02(-0.24%)
Apr 08, 2024 8.084 8.153 8.084 8.123 493,038 +0.04(+0.49%)
Apr 05, 2024 8.054 8.094 8.024 8.084 508,595 +0.03(+0.37%)
Apr 04, 2024 8.143 8.163 8.024 8.054 592,253 -0.08(-0.98%)
Apr 03, 2024 8.064 8.143 8.054 8.133 391,671 +0.02(+0.24%)
Apr 02, 2024 8.094 8.113 8.054 8.113 431,659 -0.03(-0.37%)
Apr 01, 2024 8.213 8.223 8.133 8.143 463,381 -0.05(-0.61%)
Mar 28, 2024 8.193 8.158 8.158 8.193 1,323,125 -0.01(-0.12%)
Mar 27, 2024 8.173 8.223 8.133 8.203 917,442 +0.04(+0.49%)
Mar 26, 2024 8.183 8.252 8.153 8.163 689,613 -0.02(-0.24%)
Mar 25, 2024 8.183 8.203 8.143 8.183 375,087 +0.00(+0.00%)
Mar 22, 2024 8.213 8.218 8.153 8.183 308,986 -0.03(-0.36%)
Mar 21, 2024 8.123 8.213 8.123 8.213 490,310 +0.08(+0.98%)
Mar 20, 2024 8.034 8.143 8.034 8.133 562,958 +0.07(+0.86%)
Mar 19, 2024 7.964 8.069 7.955 8.064 509,883 +0.10(+1.25%)
Mar 18, 2024 7.974 7.974 7.915 7.964 488,825 +0.05(+0.63%)
Mar 15, 2024 7.984 8.024 7.915 7.915 429,102 -0.09(-1.12%)
Mar 14, 2024 8.094 8.094 7.964 8.004 410,392 -0.06(-0.79%)
Mar 13, 2024 8.097 8.107 8.038 8.068 439,174 -0.02(-0.24%)
Mar 12, 2024 8.077 8.107 8.048 8.087 487,941 +0.04(+0.49%)
Mar 11, 2024 8.077 8.087 8.028 8.048 397,530 -0.02(-0.24%)
Mar 08, 2024 8.077 8.116 8.038 8.068 446,865 -0.02(-0.24%)
Mar 07, 2024 8.087 8.117 8.058 8.087 397,183 +0.03(+0.37%)
Mar 06, 2024 8.058 8.067 8.008 8.058 479,005 +0.06(+0.74%)
Mar 05, 2024 8.008 8.048 7.979 7.999 1,008,950 +0.01(+0.12%)
Mar 04, 2024 7.999 8.018 7.979 7.989 435,086 +0.03(+0.37%)
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.