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 (%)
Jan 31, 2023 8.166 8.264 8.140 8.264 620,002 +0.18(+2.20%)
Jan 30, 2023 8.078 8.166 8.042 8.086 559,564 +0.01(+0.11%)
Jan 27, 2023 8.104 8.175 8.051 8.078 580,341 -0.03(-0.33%)
Jan 26, 2023 8.122 8.149 8.029 8.104 665,935 +0.05(+0.66%)
Jan 25, 2023 8.024 8.078 7.989 8.051 523,297 -0.01(-0.11%)
Jan 24, 2023 8.140 8.398 8.024 8.060 1,032,291 -0.02(-0.22%)
Jan 23, 2023 8.015 8.149 7.989 8.078 364,354 +0.08(+1.00%)
Jan 20, 2023 7.971 8.015 7.918 7.998 385,769 +0.08(+1.01%)
Jan 19, 2023 7.980 7.989 7.909 7.918 454,334 -0.08(-1.00%)
Jan 18, 2023 8.113 8.149 7.989 7.998 492,975 -0.09(-1.10%)
Jan 17, 2023 8.131 8.158 8.069 8.086 473,041 -0.03(-0.33%)
Jan 13, 2023 8.113 8.149 8.069 8.113 605,482 -0.06(-0.76%)
Jan 12, 2023 8.149 8.238 8.113 8.175 464,704 +0.01(+0.18%)
Jan 11, 2023 8.090 8.170 8.090 8.161 267,994 +0.07(+0.87%)
Jan 10, 2023 8.028 8.090 7.998 8.090 407,492 +0.07(+0.88%)
Jan 09, 2023 8.064 8.126 8.020 8.020 436,782 +0.00(+0.00%)
Jan 06, 2023 7.949 8.037 7.914 8.020 334,654 +0.12(+1.57%)
Jan 05, 2023 7.870 7.946 7.821 7.896 539,482 -0.05(-0.67%)
Jan 04, 2023 7.967 7.993 7.896 7.949 409,373 +0.04(+0.45%)
Jan 03, 2023 8.002 8.068 7.834 7.914 956,252 -0.04(-0.55%)
Dec 30, 2022 7.870 8.073 7.825 7.958 2,642,041 +0.16(+2.04%)
Dec 29, 2022 7.587 7.799 7.578 7.799 880,830 +0.31(+4.13%)
Dec 28, 2022 7.499 7.649 7.490 7.490 1,003,395 -0.04(-0.47%)
Dec 27, 2022 7.649 7.702 7.490 7.525 632,669 -0.09(-1.16%)
Dec 23, 2022 7.543 7.622 7.516 7.613 388,679 +0.11(+1.41%)
Dec 22, 2022 7.463 7.525 7.410 7.507 489,747 +0.00(+0.00%)
Dec 21, 2022 7.428 7.525 7.428 7.507 511,134 +0.09(+1.19%)
Dec 20, 2022 7.463 7.499 7.393 7.419 502,105 -0.02(-0.24%)
Dec 19, 2022 7.499 7.560 7.401 7.437 626,377 -0.07(-0.94%)
Dec 16, 2022 7.658 7.662 7.468 7.507 578,006 -0.23(-2.97%)
Dec 15, 2022 7.746 7.755 7.631 7.737 736,870 +0.06(+0.82%)
Dec 14, 2022 7.682 7.808 7.657 7.674 672,227 -0.03(-0.33%)
Dec 13, 2022 7.783 7.808 7.624 7.699 685,286 +0.04(+0.55%)
Dec 12, 2022 7.640 7.681 7.590 7.657 655,410 +0.06(+0.77%)
Dec 09, 2022 7.691 7.699 7.599 7.599 378,425 -0.10(-1.30%)
Dec 08, 2022 7.716 7.757 7.674 7.699 369,723 +0.03(+0.33%)
Dec 07, 2022 7.691 7.783 7.649 7.674 453,142 -0.03(-0.33%)
Dec 06, 2022 7.774 7.808 7.640 7.699 418,577 -0.06(-0.75%)
Dec 05, 2022 7.833 7.874 7.724 7.757 440,031 -0.13(-1.69%)
Dec 02, 2022 7.858 7.925 7.849 7.891 296,833 -0.05(-0.63%)
Dec 01, 2022 7.883 7.983 7.849 7.941 610,586 +0.05(+0.64%)
Nov 30, 2022 7.766 7.900 7.728 7.891 716,652 +0.13(+1.72%)
Nov 29, 2022 7.732 7.791 7.686 7.757 452,013 +0.03(+0.32%)
Nov 28, 2022 7.732 7.774 7.716 7.732 333,885 -0.02(-0.22%)
Nov 25, 2022 7.724 7.783 7.724 7.749 147,988 -0.01(-0.11%)
Nov 23, 2022 7.724 7.783 7.695 7.757 421,269 +0.06(+0.76%)
Nov 22, 2022 7.649 7.707 7.628 7.699 347,420 +0.10(+1.32%)
Nov 21, 2022 7.632 7.632 7.542 7.599 326,594 -0.04(-0.55%)
Nov 18, 2022 7.582 7.649 7.565 7.640 488,307 +0.15(+2.01%)
Nov 17, 2022 7.515 7.574 7.415 7.490 753,656 -0.06(-0.78%)
Nov 16, 2022 7.624 7.632 7.507 7.548 581,727 -0.11(-1.42%)
Nov 15, 2022 7.757 7.766 7.590 7.657 694,858 -0.03(-0.43%)
Nov 14, 2022 7.699 7.766 7.691 7.691 360,743 -0.05(-0.69%)
Nov 11, 2022 7.761 7.794 7.695 7.744 423,907 -0.02(-0.21%)
Nov 10, 2022 7.661 7.777 7.603 7.761 603,275 +0.29(+3.89%)
Nov 09, 2022 7.553 7.582 7.424 7.470 509,843 -0.15(-1.96%)
Nov 08, 2022 7.611 7.661 7.528 7.619 488,241 +0.04(+0.55%)
Nov 07, 2022 7.470 7.599 7.420 7.578 712,453 +0.16(+2.13%)
Nov 04, 2022 7.412 7.503 7.318 7.420 526,829 +0.11(+1.48%)
Nov 03, 2022 7.320 7.378 7.229 7.312 574,488 -0.07(-1.01%)
Nov 02, 2022 7.520 7.370 7.387 512,109 -0.13(-1.77%)
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.