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 )

8.320 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Dec 01, 2023 7.426 7.550 7.426 7.531 772,074 +0.10(+1.41%)
Nov 30, 2023 7.426 7.455 7.388 7.426 853,550 +0.03(+0.39%)
Nov 29, 2023 7.416 7.440 7.351 7.397 655,963 +0.02(+0.26%)
Nov 28, 2023 7.359 7.378 7.331 7.378 404,653 +0.02(+0.26%)
Nov 27, 2023 7.312 7.369 7.302 7.359 666,453 +0.04(+0.52%)
Nov 24, 2023 7.255 7.321 7.255 7.321 264,322 +0.06(+0.79%)
Nov 22, 2023 7.255 7.293 7.245 7.264 996,564 +0.06(+0.79%)
Nov 21, 2023 7.197 7.236 7.178 7.207 561,362 -0.01(-0.13%)
Nov 20, 2023 7.178 7.245 7.169 7.217 668,289 +0.04(+0.53%)
Nov 17, 2023 7.197 7.197 7.169 7.178 431,221 +0.02(+0.27%)
Nov 16, 2023 7.131 7.178 7.111 7.159 628,543 +0.03(+0.40%)
Nov 15, 2023 7.131 7.197 7.112 7.131 571,731 +0.02(+0.27%)
Nov 14, 2023 7.045 7.150 7.045 7.112 464,575 +0.16(+2.28%)
Nov 13, 2023 6.944 7.006 6.935 6.954 354,184 +0.01(+0.14%)
Nov 10, 2023 6.859 6.949 6.840 6.944 582,530 +0.12(+1.80%)
Nov 09, 2023 6.944 6.944 6.802 6.821 597,447 -0.09(-1.37%)
Nov 08, 2023 6.972 7.012 6.906 6.916 603,375 -0.06(-0.81%)
Nov 07, 2023 6.982 7.086 6.963 6.972 473,338 -0.04(-0.54%)
Nov 06, 2023 7.171 7.175 6.991 7.010 572,956 -0.12(-1.72%)
Nov 03, 2023 7.086 7.161 7.086 7.133 361,530 +0.09(+1.34%)
Nov 02, 2023 6.935 7.048 6.935 7.039 381,696 +0.15(+2.19%)
Nov 01, 2023 6.765 6.897 6.746 6.887 651,320 +0.14(+2.10%)
Oct 31, 2023 6.727 6.769 6.708 6.746 698,221 +0.08(+1.13%)
Oct 30, 2023 6.595 6.670 6.584 6.670 479,842 +0.11(+1.73%)
Oct 27, 2023 6.595 6.642 6.538 6.557 600,468 +0.02(+0.29%)
Oct 26, 2023 6.689 6.698 6.524 6.538 1,189,059 -0.14(-2.12%)
Oct 25, 2023 6.746 6.765 6.680 6.680 493,033 -0.09(-1.39%)
Oct 24, 2023 6.802 6.850 6.727 6.774 633,136 +0.02(+0.28%)
Oct 23, 2023 6.802 6.840 6.739 6.755 601,223 -0.06(-0.83%)
Oct 20, 2023 6.887 6.887 6.812 6.812 506,450 -0.08(-1.10%)
Oct 19, 2023 6.991 7.010 6.887 6.887 589,870 -0.09(-1.35%)
Oct 18, 2023 7.048 7.048 6.972 6.982 461,368 -0.06(-0.81%)
Oct 17, 2023 7.057 7.095 7.020 7.039 523,667 -0.03(-0.40%)
Oct 16, 2023 7.010 7.095 7.010 7.067 704,150 +0.06(+0.81%)
Oct 13, 2023 7.057 7.114 7.010 7.010 439,095 -0.04(-0.59%)
Oct 12, 2023 7.108 7.126 7.033 7.052 403,491 -0.07(-0.92%)
Oct 11, 2023 7.108 7.136 7.070 7.117 527,732 +0.02(+0.26%)
Oct 10, 2023 7.080 7.136 7.061 7.099 403,790 +0.06(+0.80%)
Oct 09, 2023 7.033 7.075 7.014 7.042 458,347 +0.01(+0.13%)
Oct 06, 2023 6.902 7.050 6.864 7.033 601,720 +0.11(+1.63%)
Oct 05, 2023 6.948 6.986 6.892 6.920 793,344 -0.06(-0.81%)
Oct 04, 2023 6.948 6.986 6.911 6.977 466,909 +0.01(+0.13%)
Oct 03, 2023 7.024 7.025 6.958 6.967 724,158 -0.10(-1.46%)
Oct 02, 2023 7.099 7.136 7.052 7.070 762,052 -0.07(-0.92%)
Sep 29, 2023 7.155 7.155 7.080 7.136 1,787,334 +0.06(+0.79%)
Sep 28, 2023 7.014 7.103 7.014 7.080 563,432 +0.07(+0.94%)
Sep 27, 2023 7.014 7.052 6.986 7.014 861,977 +0.01(+0.13%)
Sep 26, 2023 7.070 7.089 6.991 7.005 668,140 -0.11(-1.58%)
Sep 25, 2023 7.042 7.127 7.099 7.117 541,443 +0.03(+0.40%)
Sep 22, 2023 7.099 7.127 7.061 7.089 787,292 +0.02(+0.27%)
Sep 21, 2023 7.136 7.155 7.061 7.070 634,178 -0.09(-1.31%)
Sep 20, 2023 7.183 7.249 7.164 7.164 703,434 +0.01(+0.13%)
Sep 19, 2023 7.127 7.155 7.099 7.155 435,613 +0.03(+0.39%)
Sep 18, 2023 7.127 7.164 7.099 7.127 705,646 +0.00(+0.00%)
Sep 15, 2023 7.174 7.192 7.127 7.127 601,568 -0.08(-1.04%)
Sep 14, 2023 7.164 7.216 7.155 7.202 898,858 +0.09(+1.27%)
Sep 13, 2023 7.111 7.177 7.111 7.111 778,069 +0.00(+0.00%)
Sep 12, 2023 7.093 7.111 7.009 7.111 940,740 +0.04(+0.53%)
Sep 11, 2023 7.121 7.135 7.046 7.074 580,145 -0.01(-0.13%)
Sep 08, 2023 7.074 7.102 7.060 7.084 384,531 +0.00(+0.00%)
Sep 07, 2023 7.130 7.153 7.056 7.084 869,475 -0.06(-0.78%)
Sep 06, 2023 7.205 7.223 7.111 7.139 831,509 -0.08(-1.16%)
Sep 05, 2023 7.242 7.258 7.205 7.223 527,471 -0.01(-0.13%)
Sep 01, 2023 7.279 7.298 7.205 7.232 1,231,270 -0.03(-0.38%)
Aug 31, 2023 7.428 7.447 7.251 7.260 1,244,664 -0.11(-1.52%)
Aug 30, 2023 7.419 7.428 7.353 7.372 572,880 -0.02(-0.25%)
Aug 29, 2023 7.335 7.400 7.326 7.391 471,860 +0.07(+1.02%)
Aug 28, 2023 7.326 7.381 7.298 7.316 650,267 +0.00(+0.00%)
Aug 25, 2023 7.307 7.335 7.232 7.316 565,295 +0.05(+0.64%)
Aug 24, 2023 7.363 7.363 7.260 7.270 539,990 -0.07(-0.89%)
Aug 23, 2023 7.353 7.381 7.298 7.335 765,070 +0.00(+0.00%)
Aug 22, 2023 7.428 7.433 7.326 7.335 363,105 -0.04(-0.51%)
Aug 21, 2023 7.391 7.402 7.326 7.372 565,996 +0.01(+0.13%)
Aug 18, 2023 7.353 7.400 7.322 7.363 417,455 -0.01(-0.13%)
Aug 17, 2023 7.428 7.442 7.363 7.372 363,221 -0.04(-0.50%)
Aug 16, 2023 7.447 7.474 7.400 7.409 490,185 -0.03(-0.38%)
Aug 15, 2023 7.540 7.540 7.428 7.437 729,491 -0.11(-1.48%)
Aug 14, 2023 7.568 7.584 7.530 7.549 371,883 -0.01(-0.17%)
Aug 11, 2023 7.562 7.571 7.543 7.562 530,165 +0.00(+0.00%)
Aug 10, 2023 7.599 7.626 7.548 7.562 439,972 +0.02(+0.24%)
Aug 09, 2023 7.590 7.608 7.534 7.543 414,675 -0.05(-0.61%)
Aug 08, 2023 7.580 7.590 7.525 7.590 500,028 -0.01(-0.12%)
Aug 07, 2023 7.590 7.636 7.590 7.599 611,037 +0.01(+0.12%)
Aug 04, 2023 7.645 7.645 7.571 7.590 458,618 +0.00(+0.00%)
Aug 03, 2023 7.562 7.636 7.553 7.590 560,741 +0.00(+0.00%)
Aug 02, 2023 7.636 7.650 7.562 7.590 637,462 -0.07(-0.96%)
Aug 01, 2023 7.728 7.756 7.654 7.663 867,880 -0.07(-0.96%)
Jul 31, 2023 7.747 7.765 7.691 7.737 730,695 +0.04(+0.48%)
Jul 28, 2023 7.737 7.747 7.691 7.700 537,022 +0.00(+0.00%)
Jul 27, 2023 7.784 7.784 7.700 7.700 438,624 -0.03(-0.36%)
Jul 26, 2023 7.710 7.765 7.710 7.728 305,199 +0.02(+0.24%)
Jul 25, 2023 7.747 7.747 7.710 7.710 476,612 -0.03(-0.36%)
Jul 24, 2023 7.728 7.774 7.712 7.737 402,459 +0.04(+0.48%)
Jul 21, 2023 7.756 7.756 7.700 7.700 316,700 -0.01(-0.12%)
Jul 20, 2023 7.719 7.747 7.704 7.710 463,850 -0.05(-0.60%)
Jul 19, 2023 7.756 7.774 7.728 7.756 473,883 +0.03(+0.36%)
Jul 18, 2023 7.654 7.728 7.654 7.728 477,647 +0.07(+0.97%)
Jul 17, 2023 7.636 7.682 7.636 7.654 511,187 -0.01(-0.12%)
Jul 14, 2023 7.747 7.747 7.663 7.663 482,986 -0.06(-0.72%)
Jul 13, 2023 7.728 7.742 7.687 7.719 479,527 +0.03(+0.44%)
Jul 12, 2023 7.731 7.741 7.685 7.685 497,839 +0.03(+0.36%)
Jul 11, 2023 7.612 7.667 7.612 7.658 447,173 +0.04(+0.48%)
Jul 10, 2023 7.630 7.667 7.584 7.621 585,102 +0.05(+0.61%)
Jul 07, 2023 7.584 7.635 7.575 7.575 534,576 +0.01(+0.12%)
Jul 06, 2023 7.575 7.575 7.539 7.566 450,328 -0.08(-1.08%)
Jul 05, 2023 7.630 7.676 7.626 7.649 393,048 -0.02(-0.24%)
Jul 03, 2023 7.612 7.676 7.612 7.667 286,734 +0.01(+0.12%)
Jun 30, 2023 7.658 7.667 7.612 7.658 1,226,224 +0.07(+0.97%)
Jun 29, 2023 7.539 7.584 7.535 7.584 456,743 +0.05(+0.61%)
Jun 28, 2023 7.539 7.575 7.511 7.539 497,618 +0.00(+0.00%)
Jun 27, 2023 7.474 7.548 7.456 7.539 543,036 +0.06(+0.86%)
Jun 26, 2023 7.483 7.520 7.447 7.474 454,886 +0.01(+0.12%)
Jun 23, 2023 7.520 7.533 7.456 7.465 567,195 -0.07(-0.97%)
Jun 22, 2023 7.520 7.557 7.511 7.539 405,167 -0.01(-0.12%)
Jun 21, 2023 7.584 7.584 7.548 7.548 334,606 -0.02(-0.24%)
Jun 20, 2023 7.594 7.594 7.520 7.566 551,567 -0.04(-0.48%)
Jun 16, 2023 7.621 7.649 7.603 7.603 338,998 -0.02(-0.24%)
Jun 15, 2023 7.511 7.621 7.511 7.621 462,057 +0.04(+0.51%)
May 08, 2023 7.601 7.619 7.574 7.583 261,985 -0.02(-0.24%)
May 05, 2023 7.519 7.610 7.519 7.601 241,442 +0.14(+1.94%)
May 04, 2023 7.537 7.551 7.429 7.456 535,104 -0.07(-0.96%)
May 03, 2023 7.592 7.619 7.519 7.528 276,144 -0.05(-0.72%)
May 02, 2023 7.664 7.664 7.537 7.583 356,374 -0.12(-1.53%)
May 01, 2023 7.746 7.764 7.700 7.700 452,954 -0.03(-0.35%)
Apr 28, 2023 7.655 7.728 7.623 7.728 353,912 +0.11(+1.43%)
Apr 27, 2023 7.601 7.637 7.537 7.619 483,001 +0.06(+0.84%)
Apr 26, 2023 7.555 7.619 7.537 7.555 356,455 +0.01(+0.12%)
Apr 25, 2023 7.655 7.655 7.546 7.546 352,185 -0.11(-1.42%)
Apr 24, 2023 7.673 7.700 7.637 7.655 343,192 +0.01(+0.12%)
Apr 21, 2023 7.700 7.700 7.619 7.646 299,602 -0.04(-0.47%)
Apr 20, 2023 7.691 7.709 7.628 7.682 303,230 -0.03(-0.35%)
Apr 19, 2023 7.664 7.729 7.664 7.709 306,024 -0.02(-0.23%)
Apr 18, 2023 7.728 7.764 7.682 7.728 452,254 +0.02(+0.24%)
Apr 17, 2023 7.755 7.764 7.673 7.709 471,547 -0.03(-0.35%)
Apr 14, 2023 7.791 7.818 7.737 7.737 340,734 -0.05(-0.70%)
Apr 13, 2023 7.737 7.791 7.727 7.791 203,317 +0.08(+1.01%)
Apr 12, 2023 7.740 7.776 7.695 7.713 322,062 -0.01(-0.12%)
Apr 11, 2023 7.704 7.758 7.695 7.722 324,257 +0.04(+0.47%)
Apr 10, 2023 7.650 7.695 7.641 7.686 367,326 +0.04(+0.59%)
Apr 06, 2023 7.641 7.659 7.614 7.641 385,211 +0.02(+0.24%)
Apr 05, 2023 7.596 7.641 7.578 7.623 483,328 -0.04(-0.59%)
Apr 04, 2023 7.704 7.740 7.614 7.668 391,489 -0.04(-0.47%)
Apr 03, 2023 7.731 7.794 7.668 7.704 595,537 -0.03(-0.35%)
Mar 31, 2023 7.713 7.758 7.704 7.731 825,430 +0.04(+0.47%)
Mar 30, 2023 7.605 7.695 7.596 7.695 510,357 +0.13(+1.66%)
Mar 29, 2023 7.515 7.578 7.515 7.569 362,056 +0.10(+1.33%)
Mar 28, 2023 7.506 7.524 7.429 7.470 427,710 -0.04(-0.60%)
Mar 27, 2023 7.488 7.515 7.465 7.515 305,242 +0.06(+0.85%)
Mar 24, 2023 7.443 7.452 7.362 7.452 392,762 +0.00(+0.00%)
Mar 23, 2023 7.470 7.553 7.411 7.452 360,757 +0.00(+0.00%)
Mar 22, 2023 7.587 7.594 7.447 7.452 428,420 -0.12(-1.55%)
Mar 21, 2023 7.578 7.587 7.506 7.569 342,758 +0.09(+1.20%)
Mar 20, 2023 7.443 7.498 7.416 7.479 232,607 +0.04(+0.61%)
Mar 17, 2023 7.560 7.565 7.407 7.434 341,891 -0.12(-1.55%)
Mar 16, 2023 7.479 7.587 7.407 7.551 593,410 -0.02(-0.24%)
Mar 15, 2023 7.569 7.623 7.461 7.569 1,150,327 -0.14(-1.87%)
Mar 14, 2023 7.749 7.776 7.650 7.713 459,072 +0.08(+1.02%)
Mar 13, 2023 7.644 7.725 7.604 7.635 518,268 -0.11(-1.39%)
Mar 10, 2023 7.778 7.857 7.680 7.743 633,683 -0.04(-0.46%)
Mar 09, 2023 7.957 7.984 7.778 7.778 595,652 -0.19(-2.36%)
Mar 08, 2023 8.002 8.011 7.921 7.966 403,867 -0.04(-0.45%)
Mar 07, 2023 8.082 8.118 7.984 8.002 505,035 -0.12(-1.43%)
Mar 06, 2023 8.163 8.181 8.091 8.118 305,121 -0.04(-0.44%)
Mar 03, 2023 8.127 8.154 8.091 8.154 348,142 +0.07(+0.88%)
Mar 02, 2023 8.029 8.082 7.984 8.082 324,397 +0.04(+0.56%)
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.