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 (%)
May 16, 2024 8.280 8.310 8.260 8.290 300,830 -0.01(-0.12%)
May 15, 2024 8.290 8.305 8.260 8.300 437,772 +0.02(+0.24%)
May 14, 2024 8.250 8.280 8.240 8.280 369,637 +0.06(+0.68%)
May 13, 2024 8.234 8.252 8.199 8.224 289,297 +0.03(+0.36%)
May 10, 2024 8.204 8.224 8.174 8.194 306,096 -0.01(-0.12%)
May 09, 2024 8.204 8.204 8.164 8.204 409,982 +0.03(+0.36%)
May 08, 2024 8.134 8.184 8.124 8.174 655,745 +0.05(+0.61%)
May 07, 2024 8.105 8.144 8.085 8.124 423,307 +0.01(+0.12%)
May 06, 2024 8.105 8.124 8.085 8.115 302,792 +0.03(+0.37%)
May 03, 2024 8.075 8.085 8.015 8.085 325,551 +0.09(+1.12%)
May 02, 2024 8.035 8.040 7.974 7.995 261,516 +0.00(+0.00%)
May 01, 2024 7.966 8.005 7.956 7.995 467,165 +0.03(+0.37%)
Apr 30, 2024 7.985 8.030 7.936 7.966 666,291 +0.00(+0.00%)
Apr 29, 2024 7.976 7.995 7.936 7.966 468,587 +0.00(+0.00%)
Apr 26, 2024 7.956 8.000 7.956 7.966 455,633 +0.04(+0.50%)
Apr 25, 2024 7.926 7.956 7.896 7.926 346,600 -0.06(-0.75%)
Apr 24, 2024 8.035 8.035 7.966 7.985 236,145 -0.02(-0.25%)
Apr 23, 2024 7.985 8.025 7.966 8.005 218,419 +0.06(+0.75%)
Apr 22, 2024 7.876 7.946 7.831 7.946 294,953 +0.12(+1.52%)
Apr 19, 2024 7.846 7.896 7.817 7.827 327,227 -0.01(-0.13%)
Apr 18, 2024 7.827 7.846 7.797 7.836 271,467 +0.03(+0.38%)
Apr 17, 2024 7.797 7.827 7.772 7.807 282,933 +0.04(+0.51%)
Apr 16, 2024 7.797 7.797 7.747 7.767 391,578 +0.01(+0.13%)
Apr 15, 2024 7.866 7.941 7.747 7.757 625,787 -0.07(-0.89%)
Apr 12, 2024 7.985 8.000 7.817 7.827 710,282 -0.18(-2.28%)
Apr 11, 2024 8.029 8.039 7.989 8.009 262,240 +0.01(+0.12%)
Apr 10, 2024 8.019 8.039 7.989 7.999 501,015 -0.05(-0.61%)
Apr 09, 2024 8.108 8.108 8.039 8.049 338,401 -0.02(-0.24%)
Apr 08, 2024 8.029 8.098 8.029 8.068 496,407 +0.04(+0.49%)
Apr 05, 2024 7.999 8.039 7.970 8.029 512,070 +0.03(+0.37%)
Apr 04, 2024 8.088 8.108 7.970 7.999 596,300 -0.08(-0.98%)
Apr 03, 2024 8.009 8.088 7.999 8.078 394,348 +0.02(+0.24%)
Apr 02, 2024 8.039 8.058 7.999 8.058 434,609 -0.03(-0.37%)
Apr 01, 2024 8.157 8.167 8.078 8.088 466,547 -0.05(-0.61%)
Mar 28, 2024 8.137 8.103 8.103 8.137 1,332,167 -0.01(-0.12%)
Mar 27, 2024 8.118 8.167 8.078 8.147 923,712 +0.04(+0.49%)
Mar 26, 2024 8.127 8.196 8.098 8.108 694,326 -0.02(-0.24%)
Mar 25, 2024 8.127 8.147 8.088 8.127 377,650 +0.00(+0.00%)
Mar 22, 2024 8.157 8.162 8.098 8.127 311,098 -0.03(-0.36%)
Mar 21, 2024 8.068 8.157 8.068 8.157 493,661 +0.08(+0.98%)
Mar 20, 2024 7.979 8.088 7.979 8.078 566,805 +0.07(+0.86%)
Mar 19, 2024 7.910 8.014 7.901 8.009 513,367 +0.10(+1.25%)
Mar 18, 2024 7.920 7.920 7.861 7.910 492,165 +0.05(+0.63%)
Mar 15, 2024 7.930 7.970 7.861 7.861 432,035 -0.09(-1.12%)
Mar 14, 2024 8.039 8.039 7.910 7.950 413,196 -0.06(-0.79%)
Mar 13, 2024 8.042 8.052 7.983 8.013 442,175 -0.02(-0.24%)
Mar 12, 2024 8.023 8.052 7.993 8.032 491,275 +0.04(+0.49%)
Mar 11, 2024 8.023 8.032 7.974 7.993 400,247 -0.02(-0.24%)
Mar 08, 2024 8.023 8.061 7.983 8.013 449,919 -0.02(-0.24%)
Mar 07, 2024 8.032 8.062 8.003 8.032 399,898 +0.03(+0.37%)
Mar 06, 2024 8.003 8.012 7.954 8.003 482,278 +0.06(+0.74%)
Mar 05, 2024 7.954 7.993 7.925 7.944 1,015,845 +0.01(+0.12%)
Mar 04, 2024 7.944 7.964 7.925 7.934 438,060 +0.03(+0.37%)
Mar 01, 2024 7.856 7.934 7.836 7.905 856,304 +0.05(+0.62%)
Feb 29, 2024 7.866 7.885 7.827 7.856 459,417 +0.03(+0.38%)
Feb 28, 2024 7.768 7.836 7.768 7.827 422,520 +0.01(+0.13%)
Feb 27, 2024 7.807 7.827 7.797 7.817 291,583 +0.04(+0.50%)
Feb 26, 2024 7.846 7.866 7.768 7.778 487,732 -0.05(-0.63%)
Feb 23, 2024 7.827 7.846 7.807 7.827 393,702 +0.02(+0.25%)
Feb 22, 2024 7.797 7.817 7.768 7.807 559,497 +0.08(+1.01%)
Feb 21, 2024 7.758 7.768 7.691 7.729 548,896 +0.00(+0.00%)
Feb 20, 2024 7.768 7.797 7.699 7.729 605,510 -0.03(-0.38%)
Feb 16, 2024 7.797 7.827 7.758 7.758 504,717 -0.04(-0.50%)
Feb 15, 2024 7.758 7.807 7.758 7.797 312,264 +0.03(+0.38%)
Feb 14, 2024 7.739 7.807 7.729 7.768 596,396 +0.06(+0.84%)
Feb 13, 2024 7.723 7.752 7.684 7.703 606,058 -0.07(-0.88%)
Feb 12, 2024 7.771 7.791 7.761 7.771 466,525 +0.04(+0.50%)
Feb 09, 2024 7.742 7.752 7.703 7.732 427,212 +0.02(+0.25%)
Feb 08, 2024 7.693 7.732 7.686 7.713 456,253 -0.02(-0.25%)
Feb 07, 2024 7.732 7.752 7.703 7.732 635,339 +0.05(+0.63%)
Feb 06, 2024 7.674 7.703 7.645 7.684 449,175 +0.04(+0.51%)
Feb 05, 2024 7.693 7.703 7.616 7.645 579,677 -0.06(-0.76%)
Feb 02, 2024 7.723 7.732 7.650 7.703 691,893 -0.04(-0.50%)
Feb 01, 2024 7.674 7.771 7.674 7.742 960,303 +0.11(+1.40%)
Jan 31, 2024 7.664 7.732 7.635 7.635 760,955 -0.03(-0.38%)
Jan 30, 2024 7.645 7.664 7.616 7.664 899,650 +0.03(+0.38%)
Jan 29, 2024 7.616 7.635 7.577 7.635 631,816 +0.05(+0.64%)
Jan 26, 2024 7.596 7.616 7.567 7.586 584,105 -0.01(-0.13%)
Jan 25, 2024 7.596 7.625 7.567 7.596 638,921 +0.01(+0.13%)
Jan 24, 2024 7.596 7.616 7.577 7.586 368,716 +0.01(+0.13%)
Jan 23, 2024 7.567 7.577 7.538 7.577 412,050 +0.04(+0.52%)
Jan 22, 2024 7.567 7.586 7.518 7.538 499,615 +0.02(+0.26%)
Jan 19, 2024 7.586 7.586 7.499 7.518 494,795 -0.04(-0.51%)
Jan 18, 2024 7.567 7.606 7.538 7.557 552,918 +0.00(+0.00%)
Jan 17, 2024 7.547 7.586 7.518 7.557 490,731 +0.01(+0.13%)
Jan 16, 2024 7.654 7.654 7.528 7.547 879,140 -0.12(-1.52%)
Jan 12, 2024 7.684 7.693 7.635 7.664 411,896 -0.02(-0.25%)
Jan 11, 2024 7.664 7.684 7.630 7.684 967,376 +0.04(+0.46%)
Jan 10, 2024 7.600 7.658 7.586 7.648 695,803 +0.04(+0.51%)
Jan 09, 2024 7.581 7.658 7.581 7.610 686,435 -0.04(-0.51%)
Jan 08, 2024 7.610 7.648 7.561 7.648 785,097 +0.06(+0.76%)
Jan 05, 2024 7.523 7.619 7.523 7.590 529,415 +0.06(+0.77%)
Jan 04, 2024 7.455 7.552 7.455 7.533 668,445 +0.03(+0.39%)
Jan 03, 2024 7.484 7.533 7.465 7.504 481,429 +0.03(+0.39%)
Jan 02, 2024 7.417 7.513 7.388 7.475 523,209 +0.05(+0.65%)
Dec 29, 2023 7.533 7.552 7.426 7.426 1,317,343 -0.13(-1.66%)
Dec 28, 2023 7.581 7.590 7.523 7.552 761,414 +0.00(+0.00%)
Dec 27, 2023 7.619 7.619 7.523 7.552 761,248 -0.04(-0.51%)
Dec 26, 2023 7.600 7.629 7.581 7.590 702,444 +0.03(+0.38%)
Dec 22, 2023 7.561 7.648 7.523 7.561 836,699 +0.03(+0.38%)
Dec 21, 2023 7.523 7.557 7.494 7.533 826,598 +0.02(+0.26%)
Dec 20, 2023 7.668 7.668 7.494 7.513 1,094,997 -0.11(-1.39%)
Dec 19, 2023 7.610 7.639 7.590 7.619 813,062 +0.03(+0.38%)
Dec 18, 2023 7.581 7.600 7.561 7.590 902,520 +0.07(+0.90%)
Dec 15, 2023 7.581 7.590 7.518 7.523 568,469 -0.09(-1.14%)
Dec 14, 2023 7.561 7.619 7.552 7.610 647,370 +0.13(+1.69%)
Dec 13, 2023 7.407 7.512 7.369 7.483 748,630 +0.10(+1.29%)
Dec 12, 2023 7.350 7.388 7.321 7.388 652,463 +0.09(+1.17%)
Dec 11, 2023 7.264 7.350 7.245 7.302 702,442 +0.04(+0.52%)
Dec 08, 2023 7.264 7.287 7.236 7.264 513,766 -0.01(-0.13%)
Dec 07, 2023 7.264 7.288 7.245 7.274 665,605 +0.01(+0.13%)
Dec 06, 2023 7.302 7.321 7.240 7.264 728,046 -0.04(-0.52%)
Dec 05, 2023 7.350 7.359 7.245 7.302 725,235 -0.08(-1.03%)
Dec 04, 2023 7.426 7.464 7.378 7.378 934,171 -0.15(-2.02%)
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.