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 (%)
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 7.714 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 +0.10(+1.34%)
Jun 14, 2023 7.594 7.603 7.506 7.520 460,451 -0.04(-0.53%)
Jun 13, 2023 7.560 7.588 7.542 7.560 313,627 +0.05(+0.61%)
Jun 12, 2023 7.533 7.550 7.497 7.515 408,439 -0.02(-0.24%)
Jun 09, 2023 7.542 7.551 7.515 7.533 277,221 +0.04(+0.49%)
Jun 08, 2023 7.515 7.524 7.487 7.497 367,016 +0.01(+0.12%)
Jun 07, 2023 7.506 7.533 7.487 7.487 330,687 -0.01(-0.12%)
Jun 06, 2023 7.451 7.515 7.433 7.497 434,387 +0.06(+0.86%)
Jun 05, 2023 7.442 7.469 7.424 7.433 400,595 -0.02(-0.24%)
Jun 02, 2023 7.451 7.478 7.396 7.451 487,462 +0.06(+0.86%)
Jun 01, 2023 7.369 7.396 7.323 7.387 476,372 +0.02(+0.25%)
May 31, 2023 7.387 7.387 7.314 7.369 601,466 -0.03(-0.37%)
May 30, 2023 7.396 7.442 7.369 7.396 726,754 +0.01(+0.12%)
May 26, 2023 7.323 7.414 7.315 7.387 749,664 +0.06(+0.87%)
May 25, 2023 7.342 7.342 7.278 7.323 721,610 +0.00(+0.00%)
May 24, 2023 7.305 7.375 7.305 7.323 1,142,132 -0.12(-1.59%)
May 23, 2023 7.487 7.506 7.424 7.442 362,752 -0.05(-0.73%)
May 22, 2023 7.515 7.560 7.497 7.497 537,419 -0.03(-0.36%)
May 19, 2023 7.542 7.570 7.519 7.524 260,079 +0.01(+0.12%)
May 18, 2023 7.497 7.528 7.442 7.515 430,100 +0.02(+0.24%)
May 17, 2023 7.460 7.524 7.456 7.497 432,181 +0.05(+0.61%)
May 16, 2023 7.497 7.524 7.451 7.451 319,887 -0.08(-1.09%)
May 15, 2023 7.533 7.542 7.487 7.533 357,972 +0.01(+0.12%)
May 12, 2023 7.524 7.556 7.506 7.524 317,327 -0.00(-0.05%)
May 11, 2023 7.536 7.537 7.491 7.527 266,453 -0.02(-0.24%)
May 10, 2023 7.582 7.595 7.518 7.546 395,655 +0.00(+0.00%)
May 09, 2023 7.613 7.613 7.536 7.546 265,099 -0.04(-0.48%)
May 08, 2023 7.600 7.618 7.573 7.582 262,015 -0.02(-0.24%)
May 05, 2023 7.518 7.609 7.518 7.600 241,469 +0.14(+1.94%)
May 04, 2023 7.536 7.550 7.428 7.455 535,165 -0.07(-0.96%)
May 03, 2023 7.591 7.618 7.518 7.527 276,176 -0.05(-0.72%)
May 02, 2023 7.663 7.663 7.536 7.582 356,414 -0.12(-1.53%)
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.