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 (%)
May 31, 2022 7.781 7.803 7.685 7.717 1,079,198 +0.00(+0.00%)
May 27, 2022 7.637 7.725 7.629 7.717 520,755 +0.12(+1.58%)
May 26, 2022 7.453 7.637 7.437 7.597 472,202 +0.18(+2.37%)
May 25, 2022 7.341 7.437 7.326 7.421 408,056 +0.08(+1.09%)
May 24, 2022 7.341 7.365 7.254 7.341 408,097 -0.01(-0.11%)
May 23, 2022 7.285 7.397 7.277 7.349 552,118 +0.13(+1.77%)
May 20, 2022 7.317 7.325 7.138 7.222 623,142 -0.02(-0.33%)
May 19, 2022 7.246 7.285 7.158 7.246 875,767 -0.03(-0.44%)
May 18, 2022 7.429 7.429 7.242 7.277 584,797 -0.18(-2.47%)
May 17, 2022 7.357 7.469 7.357 7.461 448,791 +0.17(+2.30%)
May 16, 2022 7.293 7.341 7.238 7.293 546,971 +0.00(+0.00%)
May 13, 2022 7.174 7.325 7.174 7.293 668,470 +0.18(+2.54%)
May 12, 2022 7.121 7.144 7.001 7.113 977,413 -0.02(-0.33%)
May 11, 2022 7.160 7.311 7.113 7.136 745,758 -0.03(-0.44%)
May 10, 2022 7.319 7.363 7.140 7.168 795,462 -0.06(-0.77%)
May 09, 2022 7.351 7.371 7.216 7.224 901,424 -0.20(-2.68%)
May 06, 2022 7.430 7.494 7.355 7.423 880,899 -0.02(-0.32%)
May 05, 2022 7.589 7.589 7.378 7.446 708,997 -0.17(-2.29%)
May 04, 2022 7.534 7.637 7.430 7.621 913,949 +0.14(+1.80%)
May 03, 2022 7.399 7.566 7.379 7.486 1,066,604 +0.14(+1.84%)
May 02, 2022 7.327 7.399 7.200 7.351 1,083,145 +0.01(+0.11%)
Apr 29, 2022 7.518 7.526 7.335 7.343 727,642 -0.18(-2.43%)
Apr 28, 2022 7.454 7.530 7.391 7.526 486,506 +0.14(+1.83%)
Apr 27, 2022 7.383 7.486 7.371 7.391 638,229 +0.02(+0.32%)
Apr 26, 2022 7.526 7.542 7.367 7.367 570,293 -0.17(-2.32%)
Apr 25, 2022 7.550 7.555 7.407 7.542 834,565 -0.02(-0.32%)
Apr 22, 2022 7.740 7.748 7.558 7.566 585,050 -0.16(-2.06%)
Apr 21, 2022 7.860 7.903 7.709 7.725 511,424 -0.09(-1.12%)
Apr 20, 2022 7.820 7.844 7.772 7.812 617,388 +0.04(+0.51%)
Apr 19, 2022 7.693 7.788 7.693 7.772 536,008 +0.08(+1.03%)
Apr 18, 2022 7.629 7.713 7.629 7.693 517,323 +0.08(+1.04%)
Apr 14, 2022 7.740 7.812 7.613 7.613 620,430 -0.09(-1.14%)
Apr 13, 2022 7.701 7.776 7.701 7.701 348,244 -0.00(-0.04%)
Apr 12, 2022 7.743 7.783 7.664 7.704 523,175 +0.00(+0.00%)
Apr 11, 2022 7.759 7.799 7.688 7.704 430,156 -0.06(-0.71%)
Apr 08, 2022 7.704 7.767 7.696 7.759 381,073 +0.06(+0.72%)
Apr 07, 2022 7.696 7.743 7.593 7.704 443,178 +0.02(+0.21%)
Apr 06, 2022 7.712 7.735 7.640 7.688 586,598 -0.08(-1.02%)
Apr 05, 2022 7.743 7.806 7.720 7.767 651,271 +0.00(+0.00%)
Apr 04, 2022 7.870 7.901 7.743 7.767 536,580 -0.10(-1.31%)
Apr 01, 2022 7.862 7.885 7.771 7.870 509,005 +0.05(+0.61%)
Mar 31, 2022 7.909 7.920 7.806 7.822 1,086,690 -0.04(-0.50%)
Mar 30, 2022 7.846 7.862 7.795 7.862 442,892 +0.02(+0.30%)
Mar 29, 2022 7.767 7.858 7.759 7.838 684,993 +0.09(+1.22%)
Mar 28, 2022 7.735 7.751 7.664 7.743 391,644 +0.01(+0.10%)
Mar 25, 2022 7.775 7.814 7.688 7.735 457,360 -0.02(-0.31%)
Mar 24, 2022 7.743 7.767 7.712 7.759 361,284 +0.06(+0.72%)
Mar 23, 2022 7.727 7.743 7.688 7.704 351,944 -0.02(-0.31%)
Mar 22, 2022 7.680 7.791 7.680 7.727 589,789 +0.09(+1.24%)
Mar 21, 2022 7.656 7.682 7.597 7.633 398,436 -0.02(-0.31%)
Mar 18, 2022 7.664 7.664 7.581 7.656 467,512 -0.01(-0.10%)
Mar 17, 2022 7.530 7.664 7.482 7.664 479,783 +0.13(+1.78%)
Mar 16, 2022 7.427 7.546 7.380 7.530 1,105,698 +0.16(+2.14%)
Mar 15, 2022 7.317 7.388 7.297 7.372 730,462 +0.13(+1.86%)
Mar 14, 2022 7.277 7.396 7.214 7.238 812,625 -0.02(-0.26%)
Mar 11, 2022 7.390 7.398 7.252 7.256 587,291 -0.07(-0.96%)
Mar 10, 2022 7.311 7.351 7.240 7.327 727,086 -0.04(-0.53%)
Mar 09, 2022 7.311 7.409 7.311 7.366 533,016 +0.18(+2.51%)
Mar 08, 2022 7.209 7.315 7.146 7.186 1,291,826 -0.01(-0.11%)
Mar 07, 2022 7.335 7.362 7.186 7.194 1,067,142 -0.16(-2.24%)
Mar 04, 2022 7.484 7.515 7.351 7.358 2,453,805 -0.25(-3.30%)
Mar 03, 2022 7.657 7.657 7.547 7.610 575,587 -0.02(-0.21%)
Mar 02, 2022 7.500 7.657 7.500 7.625 656,844 +0.13(+1.68%)
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.