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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 7.707 7.780 7.675 7.780 351,510 +0.11(+1.43%)
Apr 27, 2023 7.653 7.689 7.589 7.671 479,722 +0.06(+0.84%)
Apr 26, 2023 7.607 7.671 7.589 7.607 354,036 +0.01(+0.12%)
Apr 25, 2023 7.707 7.707 7.598 7.598 349,794 -0.11(-1.42%)
Apr 24, 2023 7.726 7.753 7.689 7.707 340,862 +0.01(+0.12%)
Apr 21, 2023 7.753 7.753 7.671 7.698 297,568 -0.04(-0.47%)
Apr 20, 2023 7.744 7.762 7.680 7.735 301,172 -0.03(-0.35%)
Apr 19, 2023 7.717 7.782 7.717 7.762 303,947 -0.02(-0.23%)
Apr 18, 2023 7.780 7.817 7.735 7.780 449,185 +0.02(+0.23%)
Apr 17, 2023 7.808 7.817 7.726 7.762 468,347 -0.03(-0.35%)
Apr 14, 2023 7.844 7.872 7.789 7.789 338,422 -0.05(-0.70%)
Apr 13, 2023 7.789 7.844 7.780 7.844 201,937 +0.08(+1.01%)
Apr 12, 2023 7.793 7.829 7.747 7.766 319,876 -0.01(-0.12%)
Apr 11, 2023 7.757 7.811 7.747 7.775 322,056 +0.04(+0.47%)
Apr 10, 2023 7.702 7.747 7.693 7.738 364,833 +0.05(+0.59%)
Apr 06, 2023 7.693 7.711 7.666 7.693 382,596 +0.02(+0.24%)
Apr 05, 2023 7.648 7.693 7.630 7.675 480,047 -0.05(-0.59%)
Apr 04, 2023 7.757 7.793 7.666 7.720 388,832 -0.04(-0.47%)
Apr 03, 2023 7.784 7.847 7.720 7.757 591,495 -0.03(-0.35%)
Mar 31, 2023 7.766 7.811 7.757 7.784 819,827 +0.04(+0.47%)
Mar 30, 2023 7.657 7.747 7.648 7.747 506,893 +0.13(+1.66%)
Mar 29, 2023 7.566 7.630 7.566 7.621 359,599 +0.10(+1.33%)
Mar 28, 2023 7.557 7.575 7.480 7.521 424,807 -0.05(-0.60%)
Mar 27, 2023 7.539 7.566 7.516 7.566 303,170 +0.06(+0.85%)
Mar 24, 2023 7.494 7.503 7.412 7.503 390,096 +0.00(+0.00%)
Mar 23, 2023 7.521 7.605 7.462 7.503 358,309 +0.00(+0.00%)
Mar 22, 2023 7.639 7.646 7.498 7.503 425,513 -0.12(-1.55%)
Mar 21, 2023 7.630 7.639 7.557 7.621 340,432 +0.09(+1.20%)
Mar 20, 2023 7.494 7.549 7.467 7.530 231,029 +0.05(+0.61%)
Mar 17, 2023 7.612 7.616 7.457 7.485 339,571 -0.12(-1.55%)
Mar 16, 2023 7.530 7.639 7.457 7.602 589,382 -0.02(-0.24%)
Mar 15, 2023 7.621 7.675 7.512 7.621 1,142,519 -0.14(-1.87%)
Mar 14, 2023 7.802 7.829 7.702 7.766 455,956 +0.08(+1.02%)
Mar 13, 2023 7.696 7.777 7.656 7.687 514,750 -0.11(-1.39%)
Mar 10, 2023 7.832 7.911 7.732 7.795 629,381 -0.04(-0.46%)
Mar 09, 2023 8.012 8.039 7.832 7.832 591,609 -0.19(-2.36%)
Mar 08, 2023 8.057 8.066 7.976 8.021 401,125 -0.04(-0.45%)
Mar 07, 2023 8.138 8.174 8.039 8.057 501,607 -0.12(-1.43%)
Mar 06, 2023 8.219 8.237 8.147 8.174 303,050 -0.04(-0.44%)
Mar 03, 2023 8.183 8.210 8.147 8.210 345,779 +0.07(+0.88%)
Mar 02, 2023 8.084 8.138 8.039 8.138 322,195 +0.05(+0.56%)
Mar 01, 2023 8.174 8.192 8.066 8.093 403,899 -0.05(-0.66%)
Feb 28, 2023 8.138 8.192 8.111 8.147 470,674 +0.04(+0.44%)
Feb 27, 2023 8.147 8.151 8.057 8.111 334,365 +0.02(+0.22%)
Feb 24, 2023 8.057 8.120 8.021 8.093 331,235 +0.00(+0.00%)
Feb 23, 2023 8.120 8.138 8.025 8.093 369,106 +0.03(+0.33%)
Feb 22, 2023 8.120 8.147 8.039 8.066 410,957 +0.00(+0.00%)
Feb 21, 2023 8.165 8.237 8.066 8.066 391,864 -0.18(-2.18%)
Feb 17, 2023 8.264 8.282 8.205 8.246 340,261 -0.02(-0.22%)
Feb 16, 2023 8.228 8.327 8.228 8.264 252,421 -0.05(-0.54%)
Feb 15, 2023 8.228 8.309 8.201 8.309 275,854 +0.04(+0.44%)
Feb 14, 2023 8.264 8.291 8.165 8.273 386,438 +0.01(+0.07%)
Feb 13, 2023 8.204 8.285 8.195 8.267 280,607 +0.09(+1.09%)
Feb 10, 2023 8.133 8.178 8.115 8.178 246,448 +0.04(+0.55%)
Feb 09, 2023 8.285 8.294 8.133 8.133 378,262 -0.08(-0.98%)
Feb 08, 2023 8.222 8.257 8.160 8.213 345,639 -0.01(-0.11%)
Feb 07, 2023 8.142 8.240 8.128 8.222 502,835 +0.06(+0.77%)
Feb 06, 2023 8.240 8.256 8.160 8.160 402,549 -0.13(-1.51%)
Feb 03, 2023 8.330 8.365 8.258 8.285 309,385 -0.09(-1.07%)
Feb 02, 2023 8.428 8.428 8.330 8.374 314,928 +0.01(+0.11%)
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.