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 )

8.850 +0.160 (+1.84%)
Official Closing Price Updated: 6:30 PM EST, Nov 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 (%)
Nov 21, 2024 8.750 8.860 8.670 8.850 513,479 +0.16(+1.84%)
Nov 20, 2024 8.850 8.860 8.650 8.690 540,014 -0.13(-1.47%)
Nov 19, 2024 9.010 9.010 8.750 8.820 613,808 -0.22(-2.43%)
Nov 18, 2024 9.010 9.068 8.990 9.040 509,700 +0.03(+0.33%)
Nov 15, 2024 8.870 9.030 8.830 9.010 548,202 +0.08(+0.90%)
Nov 14, 2024 8.910 8.970 8.880 8.930 656,113 +0.06(+0.68%)
Nov 13, 2024 8.810 8.890 8.740 8.870 629,899 +0.06(+0.68%)
Nov 12, 2024 8.860 8.871 8.760 8.810 410,035 -0.10(-1.12%)
Nov 11, 2024 8.880 8.940 8.860 8.910 434,547 +0.06(+0.68%)
Nov 08, 2024 8.780 8.860 8.780 8.850 310,207 +0.06(+0.68%)
Nov 07, 2024 8.850 8.860 8.780 8.790 547,781 -0.06(-0.68%)
Nov 06, 2024 8.850 8.875 8.800 8.850 709,174 +0.10(+1.14%)
Nov 05, 2024 8.710 8.800 8.670 8.750 307,824 +0.04(+0.46%)
Nov 04, 2024 8.670 8.720 8.650 8.710 258,409 +0.02(+0.23%)
Nov 01, 2024 8.730 8.760 8.670 8.690 315,816 -0.03(-0.34%)
Oct 31, 2024 8.810 8.810 8.720 8.720 395,556 -0.09(-1.02%)
Oct 30, 2024 8.810 8.840 8.770 8.810 364,208 +0.03(+0.34%)
Oct 29, 2024 8.810 8.810 8.750 8.780 188,183 -0.04(-0.45%)
Oct 28, 2024 8.780 8.820 8.720 8.820 353,311 +0.06(+0.68%)
Oct 25, 2024 8.740 8.780 8.720 8.760 408,327 +0.06(+0.69%)
Oct 24, 2024 8.700 8.704 8.670 8.700 288,122 +0.04(+0.46%)
Oct 23, 2024 8.720 8.720 8.650 8.660 243,720 -0.07(-0.80%)
Oct 22, 2024 8.720 8.730 8.690 8.730 403,201 +0.01(+0.11%)
Oct 21, 2024 8.700 8.750 8.690 8.720 383,446 +0.02(+0.23%)
Oct 18, 2024 8.690 8.780 8.640 8.700 347,368 +0.04(+0.46%)
Oct 17, 2024 8.690 8.694 8.660 8.660 307,470 +0.00(+0.00%)
Oct 16, 2024 8.650 8.690 8.640 8.660 691,419 +0.00(+0.00%)
Oct 15, 2024 8.720 8.745 8.655 8.660 449,653 -0.04(-0.51%)
Oct 14, 2024 8.724 8.754 8.674 8.704 449,972 -0.05(-0.57%)
Oct 11, 2024 8.625 8.755 8.625 8.754 558,035 +0.13(+1.50%)
Oct 10, 2024 8.674 8.684 8.595 8.625 305,566 -0.05(-0.57%)
Oct 09, 2024 8.634 8.684 8.625 8.674 780,894 +0.07(+0.81%)
Oct 08, 2024 8.515 8.634 8.510 8.605 680,413 +0.14(+1.64%)
Oct 07, 2024 8.555 8.575 8.436 8.466 653,319 -0.09(-1.05%)
Oct 04, 2024 8.525 8.565 8.505 8.555 274,792 +0.05(+0.58%)
Oct 03, 2024 8.545 8.545 8.495 8.505 380,312 -0.08(-0.93%)
Oct 02, 2024 8.595 8.595 8.530 8.585 447,617 -0.02(-0.23%)
Oct 01, 2024 8.595 8.625 8.495 8.605 362,059 +0.01(+0.12%)
Sep 30, 2024 8.595 8.615 8.516 8.595 642,469 +0.00(+0.00%)
Sep 27, 2024 8.485 8.595 8.485 8.595 613,878 +0.11(+1.29%)
Sep 26, 2024 8.515 8.525 8.470 8.485 315,941 -0.01(-0.12%)
Sep 25, 2024 8.545 8.550 8.436 8.495 539,826 -0.05(-0.58%)
Sep 24, 2024 8.505 8.555 8.485 8.545 371,536 +0.04(+0.47%)
Sep 23, 2024 8.485 8.505 8.456 8.505 521,559 +0.04(+0.47%)
Sep 20, 2024 8.505 8.505 8.426 8.466 336,301 -0.01(-0.12%)
Sep 19, 2024 8.456 8.485 8.426 8.475 528,935 +0.08(+0.95%)
Sep 18, 2024 8.396 8.416 8.366 8.396 454,860 +0.03(+0.36%)
Sep 17, 2024 8.436 8.456 8.366 8.366 386,104 -0.02(-0.24%)
Sep 16, 2024 8.376 8.411 8.366 8.386 394,160 +0.07(+0.79%)
Sep 13, 2024 8.320 8.370 8.306 8.320 293,060 +0.04(+0.48%)
Sep 12, 2024 8.281 8.317 8.242 8.281 422,192 +0.00(+0.00%)
Sep 11, 2024 8.340 8.350 8.192 8.281 487,147 -0.03(-0.36%)
Sep 10, 2024 8.340 8.350 8.271 8.311 460,813 -0.01(-0.12%)
Sep 09, 2024 8.301 8.340 8.271 8.320 439,662 +0.03(+0.36%)
Sep 06, 2024 8.390 8.478 8.242 8.291 797,670 -0.10(-1.18%)
Sep 05, 2024 8.390 8.414 8.311 8.390 539,975 +0.00(+0.00%)
Sep 04, 2024 8.429 8.488 8.360 8.390 777,489 -0.02(-0.23%)
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.