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 )

8.110 -0.070 (-0.86%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 29, 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 (%)
Mar 31, 2023 7.713 7.758 7.704 7.731 825,430 +0.04(+0.47%)
Mar 30, 2023 7.605 7.695 7.596 7.695 510,357 +0.13(+1.66%)
Mar 29, 2023 7.515 7.578 7.515 7.569 362,056 +0.10(+1.33%)
Mar 28, 2023 7.506 7.524 7.429 7.470 427,710 -0.04(-0.60%)
Mar 27, 2023 7.488 7.515 7.465 7.515 305,242 +0.06(+0.85%)
Mar 24, 2023 7.443 7.452 7.362 7.452 392,762 +0.00(+0.00%)
Mar 23, 2023 7.470 7.553 7.411 7.452 360,757 +0.00(+0.00%)
Mar 22, 2023 7.587 7.594 7.447 7.452 428,420 -0.12(-1.55%)
Mar 21, 2023 7.578 7.587 7.506 7.569 342,758 +0.09(+1.20%)
Mar 20, 2023 7.443 7.498 7.416 7.479 232,607 +0.04(+0.61%)
Mar 17, 2023 7.560 7.565 7.407 7.434 341,891 -0.12(-1.55%)
Mar 16, 2023 7.479 7.587 7.407 7.551 593,410 -0.02(-0.24%)
Mar 15, 2023 7.569 7.623 7.461 7.569 1,150,327 -0.14(-1.87%)
Mar 14, 2023 7.749 7.776 7.650 7.713 459,072 +0.08(+1.02%)
Mar 13, 2023 7.644 7.725 7.604 7.635 518,268 -0.11(-1.39%)
Mar 10, 2023 7.778 7.857 7.680 7.743 633,683 -0.04(-0.46%)
Mar 09, 2023 7.957 7.984 7.778 7.778 595,652 -0.19(-2.36%)
Mar 08, 2023 8.002 8.011 7.921 7.966 403,867 -0.04(-0.45%)
Mar 07, 2023 8.082 8.118 7.984 8.002 505,035 -0.12(-1.43%)
Mar 06, 2023 8.163 8.181 8.091 8.118 305,121 -0.04(-0.44%)
Mar 03, 2023 8.127 8.154 8.091 8.154 348,142 +0.07(+0.88%)
Mar 02, 2023 8.029 8.082 7.984 8.082 324,397 +0.04(+0.56%)
Mar 01, 2023 8.118 8.136 8.011 8.038 406,660 -0.05(-0.66%)
Feb 28, 2023 8.082 8.136 8.056 8.091 473,891 +0.04(+0.44%)
Feb 27, 2023 8.091 8.096 8.002 8.056 336,650 +0.02(+0.22%)
Feb 24, 2023 8.002 8.064 7.966 8.038 333,498 +0.00(+0.00%)
Feb 23, 2023 8.064 8.082 7.970 8.038 371,629 +0.03(+0.33%)
Feb 22, 2023 8.064 8.091 7.984 8.011 413,765 +0.00(+0.00%)
Feb 21, 2023 8.109 8.181 8.011 8.011 394,542 -0.18(-2.18%)
Feb 17, 2023 8.208 8.225 8.149 8.190 342,586 -0.02(-0.22%)
Feb 16, 2023 8.172 8.270 8.172 8.208 254,146 -0.04(-0.54%)
Feb 15, 2023 8.172 8.252 8.145 8.252 277,739 +0.04(+0.44%)
Feb 14, 2023 8.208 8.234 8.109 8.216 389,079 +0.01(+0.07%)
Feb 13, 2023 8.149 8.229 8.140 8.211 282,525 +0.09(+1.09%)
Feb 10, 2023 8.078 8.122 8.060 8.122 248,132 +0.04(+0.55%)
Feb 09, 2023 8.229 8.238 8.078 8.078 380,847 -0.08(-0.98%)
Feb 08, 2023 8.166 8.201 8.104 8.158 348,001 -0.01(-0.11%)
Feb 07, 2023 8.086 8.184 8.073 8.166 506,271 +0.06(+0.77%)
Feb 06, 2023 8.184 8.200 8.104 8.104 405,300 -0.12(-1.51%)
Feb 03, 2023 8.273 8.309 8.202 8.229 311,500 -0.09(-1.07%)
Feb 02, 2023 8.371 8.371 8.273 8.318 317,080 +0.01(+0.11%)
Feb 01, 2023 8.273 8.358 8.189 8.309 353,193 +0.04(+0.54%)
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%)
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.