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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.