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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2024 8.081 8.047 8.047 8.081 1,341,406 -0.01(-0.12%)
Mar 27, 2024 8.062 8.111 8.022 8.091 930,118 +0.04(+0.49%)
Mar 26, 2024 8.071 8.140 8.042 8.052 699,141 -0.02(-0.24%)
Mar 25, 2024 8.071 8.091 8.032 8.071 380,269 +0.00(+0.00%)
Mar 22, 2024 8.101 8.106 8.042 8.071 313,255 -0.03(-0.36%)
Mar 21, 2024 8.013 8.101 8.013 8.101 497,084 +0.08(+0.98%)
Mar 20, 2024 7.925 8.032 7.925 8.022 570,736 +0.07(+0.86%)
Mar 19, 2024 7.856 7.959 7.846 7.954 516,927 +0.10(+1.25%)
Mar 18, 2024 7.866 7.866 7.807 7.856 495,578 +0.05(+0.63%)
Mar 15, 2024 7.876 7.915 7.807 7.807 435,031 -0.09(-1.12%)
Mar 14, 2024 7.983 7.983 7.856 7.895 416,062 -0.06(-0.79%)
Mar 13, 2024 7.987 7.997 7.928 7.958 445,241 -0.02(-0.24%)
Mar 12, 2024 7.967 7.997 7.938 7.977 494,682 +0.04(+0.49%)
Mar 11, 2024 7.967 7.977 7.919 7.938 403,023 -0.02(-0.24%)
Mar 08, 2024 7.967 8.005 7.928 7.958 453,039 -0.02(-0.24%)
Mar 07, 2024 7.977 8.006 7.948 7.977 402,671 +0.03(+0.37%)
Mar 06, 2024 7.948 7.957 7.899 7.948 485,623 +0.06(+0.74%)
Mar 05, 2024 7.899 7.938 7.870 7.890 1,022,889 +0.01(+0.12%)
Mar 04, 2024 7.890 7.909 7.870 7.880 441,098 +0.03(+0.37%)
Mar 01, 2024 7.802 7.880 7.783 7.851 862,242 +0.05(+0.62%)
Feb 29, 2024 7.812 7.831 7.773 7.802 462,603 +0.03(+0.38%)
Feb 28, 2024 7.714 7.783 7.714 7.773 425,450 +0.01(+0.13%)
Feb 27, 2024 7.753 7.773 7.744 7.763 293,605 +0.04(+0.50%)
Feb 26, 2024 7.792 7.812 7.714 7.724 491,114 -0.05(-0.63%)
Feb 23, 2024 7.773 7.792 7.753 7.773 396,432 +0.02(+0.25%)
Feb 22, 2024 7.744 7.763 7.714 7.753 563,377 +0.08(+1.01%)
Feb 21, 2024 7.705 7.714 7.638 7.676 552,703 +0.00(+0.00%)
Feb 20, 2024 7.714 7.744 7.646 7.676 609,709 -0.03(-0.38%)
Feb 16, 2024 7.744 7.773 7.705 7.705 508,217 -0.04(-0.50%)
Feb 15, 2024 7.705 7.753 7.705 7.744 314,429 +0.03(+0.38%)
Feb 14, 2024 7.685 7.753 7.676 7.714 600,532 +0.06(+0.84%)
Feb 13, 2024 7.669 7.698 7.631 7.650 610,261 -0.07(-0.88%)
Feb 12, 2024 7.718 7.737 7.708 7.718 469,761 +0.04(+0.50%)
Feb 09, 2024 7.689 7.698 7.650 7.679 430,175 +0.02(+0.25%)
Feb 08, 2024 7.640 7.679 7.633 7.660 459,417 -0.02(-0.25%)
Feb 07, 2024 7.679 7.698 7.650 7.679 639,745 +0.05(+0.63%)
Feb 06, 2024 7.621 7.650 7.592 7.631 452,290 +0.04(+0.51%)
Feb 05, 2024 7.640 7.650 7.563 7.592 583,697 -0.06(-0.76%)
Feb 02, 2024 7.669 7.679 7.597 7.650 696,691 -0.04(-0.50%)
Feb 01, 2024 7.621 7.718 7.621 7.689 966,963 +0.11(+1.40%)
Jan 31, 2024 7.611 7.679 7.582 7.582 766,233 -0.03(-0.38%)
Jan 30, 2024 7.592 7.611 7.563 7.611 905,889 +0.03(+0.38%)
Jan 29, 2024 7.563 7.582 7.525 7.582 636,198 +0.05(+0.64%)
Jan 26, 2024 7.544 7.563 7.515 7.534 588,155 -0.01(-0.13%)
Jan 25, 2024 7.544 7.573 7.515 7.544 643,352 +0.01(+0.13%)
Jan 24, 2024 7.544 7.563 7.524 7.534 371,273 +0.01(+0.13%)
Jan 23, 2024 7.515 7.524 7.486 7.524 414,908 +0.04(+0.52%)
Jan 22, 2024 7.515 7.534 7.466 7.486 503,079 +0.02(+0.26%)
Jan 19, 2024 7.534 7.534 7.447 7.466 498,226 -0.04(-0.51%)
Jan 18, 2024 7.515 7.553 7.486 7.505 556,753 +0.00(+0.00%)
Jan 17, 2024 7.495 7.534 7.466 7.505 494,134 +0.01(+0.13%)
Jan 16, 2024 7.602 7.602 7.476 7.495 885,237 -0.12(-1.52%)
Jan 12, 2024 7.631 7.640 7.582 7.611 414,752 -0.02(-0.25%)
Jan 11, 2024 7.611 7.631 7.578 7.631 974,085 +0.03(+0.46%)
Jan 10, 2024 7.548 7.605 7.533 7.596 700,629 +0.04(+0.51%)
Jan 09, 2024 7.529 7.605 7.529 7.557 691,195 -0.04(-0.51%)
Jan 08, 2024 7.557 7.596 7.509 7.596 790,542 +0.06(+0.76%)
Jan 05, 2024 7.471 7.567 7.471 7.538 533,086 +0.06(+0.77%)
Jan 04, 2024 7.404 7.500 7.404 7.481 673,081 +0.03(+0.39%)
Jan 03, 2024 7.433 7.481 7.414 7.452 484,768 +0.03(+0.39%)
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.