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 )

8.300 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 21, 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 (%)
May 28, 2021 7.624 7.632 7.573 7.610 617,736 +0.04(+0.58%)
May 27, 2021 7.558 7.610 7.543 7.566 685,894 +0.04(+0.59%)
May 26, 2021 7.573 7.580 7.521 7.521 451,214 -0.03(-0.39%)
May 25, 2021 7.610 7.610 7.536 7.551 354,512 -0.03(-0.39%)
May 24, 2021 7.543 7.580 7.538 7.580 419,649 +0.07(+0.88%)
May 21, 2021 7.499 7.543 7.477 7.514 501,581 +0.04(+0.49%)
May 20, 2021 7.433 7.507 7.433 7.477 476,680 +0.04(+0.59%)
May 19, 2021 7.404 7.433 7.360 7.433 682,308 -0.01(-0.20%)
May 18, 2021 7.455 7.477 7.440 7.448 534,700 +0.01(+0.10%)
May 17, 2021 7.411 7.440 7.374 7.440 609,355 +0.04(+0.50%)
May 14, 2021 7.345 7.404 7.337 7.404 542,982 +0.09(+1.21%)
May 13, 2021 7.249 7.345 7.234 7.315 701,163 +0.09(+1.22%)
May 12, 2021 7.337 7.359 7.220 7.227 828,084 -0.14(-1.89%)
May 11, 2021 7.381 7.403 7.301 7.366 871,527 -0.04(-0.49%)
May 10, 2021 7.469 7.513 7.388 7.403 1,154,029 -0.04(-0.49%)
May 07, 2021 7.395 7.439 7.381 7.439 437,658 +0.05(+0.69%)
May 06, 2021 7.337 7.388 7.293 7.388 583,610 +0.07(+1.00%)
May 05, 2021 7.330 7.330 7.300 7.315 393,874 +0.00(+0.00%)
May 04, 2021 7.315 7.315 7.249 7.315 549,052 -0.01(-0.10%)
May 03, 2021 7.293 7.322 7.293 7.322 630,978 +0.05(+0.70%)
Apr 30, 2021 7.264 7.293 7.242 7.271 630,818 +0.02(+0.30%)
Apr 29, 2021 7.242 7.293 7.227 7.249 1,025,564 +0.01(+0.10%)
Apr 28, 2021 7.227 7.242 7.220 7.242 471,902 +0.02(+0.30%)
Apr 27, 2021 7.212 7.227 7.190 7.220 473,145 +0.01(+0.10%)
Apr 26, 2021 7.205 7.220 7.183 7.212 603,610 +0.04(+0.51%)
Apr 23, 2021 7.176 7.205 7.163 7.176 558,709 +0.02(+0.31%)
Apr 22, 2021 7.205 7.212 7.139 7.154 920,217 -0.04(-0.61%)
Apr 21, 2021 7.117 7.198 7.117 7.198 645,380 +0.07(+1.03%)
Apr 20, 2021 7.190 7.190 7.110 7.125 655,421 -0.07(-0.92%)
Apr 19, 2021 7.168 7.190 7.154 7.190 653,836 +0.01(+0.20%)
Apr 16, 2021 7.139 7.212 7.125 7.176 631,911 +0.05(+0.72%)
Apr 15, 2021 7.095 7.132 7.095 7.125 438,628 +0.04(+0.62%)
Apr 14, 2021 7.073 7.117 7.073 7.081 508,108 +0.02(+0.31%)
Apr 13, 2021 7.066 7.073 7.037 7.059 451,307 +0.00(+0.00%)
Apr 12, 2021 7.066 7.073 7.029 7.059 494,965 +0.00(+0.00%)
Apr 09, 2021 6.993 7.059 6.983 7.059 610,478 +0.08(+1.15%)
Apr 08, 2021 6.986 6.986 6.920 6.979 727,081 +0.02(+0.31%)
Apr 07, 2021 6.928 6.964 6.928 6.957 421,324 +0.04(+0.63%)
Apr 06, 2021 6.898 6.935 6.891 6.913 671,181 -0.01(-0.11%)
Apr 05, 2021 6.898 6.920 6.891 6.920 551,068 +0.04(+0.53%)
Apr 01, 2021 6.913 6.935 6.847 6.884 1,093,150 -0.01(-0.11%)
Mar 31, 2021 6.847 6.898 6.847 6.891 706,687 +0.05(+0.75%)
Mar 30, 2021 6.840 6.847 6.804 6.840 516,248 +0.00(+0.00%)
Mar 29, 2021 6.826 6.847 6.789 6.840 548,848 +0.01(+0.11%)
Mar 26, 2021 6.789 6.840 6.782 6.833 485,692 +0.07(+1.08%)
Mar 25, 2021 6.731 6.767 6.683 6.760 747,172 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,628 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.709 6.716 525,917 -0.04(-0.54%)
Mar 22, 2021 6.738 6.767 6.731 6.753 613,762 +0.02(+0.32%)
Mar 19, 2021 6.745 6.760 6.709 6.731 625,167 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.745 618,763 -0.01(-0.11%)
Mar 17, 2021 6.702 6.767 6.702 6.753 648,367 +0.03(+0.43%)
Mar 16, 2021 6.738 6.745 6.680 6.724 526,737 -0.01(-0.22%)
Mar 15, 2021 6.745 6.756 6.694 6.738 755,413 +0.01(+0.22%)
Mar 12, 2021 6.687 6.724 6.673 6.724 496,811 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.680 799,427 -0.01(-0.22%)
Mar 10, 2021 6.615 6.694 6.615 6.694 901,393 +0.09(+1.43%)
Mar 09, 2021 6.586 6.636 6.549 6.600 747,478 +0.07(+1.00%)
Mar 08, 2021 6.513 6.612 6.500 6.535 937,295 +0.03(+0.45%)
Mar 05, 2021 6.455 6.510 6.376 6.506 726,713 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.419 1,102,540 -0.04(-0.67%)
Mar 03, 2021 6.426 6.506 6.426 6.462 848,825 +0.01(+0.11%)
Mar 02, 2021 6.419 6.470 6.397 6.455 590,879 +0.03(+0.45%)
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.