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 (%)
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%)
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.