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, 2023 7.336 7.336 7.264 7.318 605,637 -0.03(-0.37%)
May 30, 2023 7.345 7.391 7.318 7.345 731,794 +0.01(+0.12%)
May 26, 2023 7.273 7.363 7.265 7.336 754,863 +0.06(+0.87%)
May 25, 2023 7.291 7.291 7.228 7.273 726,615 +0.00(+0.00%)
May 24, 2023 7.255 7.324 7.255 7.273 1,150,052 -0.12(-1.59%)
May 23, 2023 7.436 7.454 7.372 7.391 365,267 -0.05(-0.73%)
May 22, 2023 7.463 7.508 7.445 7.445 541,146 -0.03(-0.36%)
May 19, 2023 7.490 7.517 7.468 7.472 261,882 +0.01(+0.12%)
May 18, 2023 7.445 7.477 7.391 7.463 433,083 +0.02(+0.24%)
May 17, 2023 7.409 7.472 7.404 7.445 435,178 +0.05(+0.61%)
May 16, 2023 7.445 7.472 7.400 7.400 322,106 -0.08(-1.09%)
May 15, 2023 7.481 7.490 7.436 7.481 360,455 +0.01(+0.12%)
May 12, 2023 7.472 7.504 7.454 7.472 319,528 -0.00(-0.05%)
May 11, 2023 7.485 7.485 7.440 7.476 268,301 -0.02(-0.24%)
May 10, 2023 7.530 7.542 7.467 7.494 398,399 +0.00(+0.00%)
May 09, 2023 7.561 7.561 7.485 7.494 266,937 -0.04(-0.48%)
May 08, 2023 7.548 7.566 7.521 7.530 263,832 -0.02(-0.24%)
May 05, 2023 7.467 7.557 7.467 7.548 243,144 +0.14(+1.94%)
May 04, 2023 7.485 7.498 7.377 7.404 538,877 -0.07(-0.96%)
May 03, 2023 7.539 7.566 7.467 7.476 278,091 -0.05(-0.72%)
May 02, 2023 7.610 7.610 7.485 7.530 358,886 -0.12(-1.53%)
May 01, 2023 7.691 7.709 7.646 7.646 456,148 -0.03(-0.35%)
Apr 28, 2023 7.601 7.673 7.570 7.673 356,407 +0.11(+1.43%)
Apr 27, 2023 7.548 7.583 7.485 7.566 486,406 +0.06(+0.84%)
Apr 26, 2023 7.503 7.566 7.485 7.503 358,968 +0.01(+0.12%)
Apr 25, 2023 7.601 7.601 7.494 7.494 354,667 -0.11(-1.42%)
Apr 24, 2023 7.619 7.646 7.583 7.601 345,611 +0.01(+0.12%)
Apr 21, 2023 7.646 7.646 7.566 7.593 301,714 -0.04(-0.47%)
Apr 20, 2023 7.637 7.655 7.575 7.628 305,368 -0.03(-0.35%)
Apr 19, 2023 7.610 7.675 7.610 7.655 308,182 -0.02(-0.23%)
Apr 18, 2023 7.673 7.709 7.628 7.673 455,443 +0.02(+0.23%)
Apr 17, 2023 7.700 7.709 7.619 7.655 474,872 -0.03(-0.35%)
Apr 14, 2023 7.736 7.763 7.682 7.682 343,137 -0.05(-0.70%)
Apr 13, 2023 7.682 7.736 7.673 7.736 204,751 +0.08(+1.01%)
Apr 12, 2023 7.686 7.721 7.641 7.659 324,333 -0.01(-0.12%)
Apr 11, 2023 7.650 7.704 7.641 7.668 326,543 +0.04(+0.47%)
Apr 10, 2023 7.596 7.641 7.587 7.632 369,916 +0.04(+0.59%)
Apr 06, 2023 7.587 7.605 7.561 7.587 387,927 +0.02(+0.24%)
Apr 05, 2023 7.543 7.587 7.525 7.570 486,735 -0.04(-0.59%)
Apr 04, 2023 7.650 7.686 7.561 7.614 394,249 -0.04(-0.47%)
Apr 03, 2023 7.677 7.739 7.614 7.650 599,736 -0.03(-0.35%)
Mar 31, 2023 7.659 7.704 7.650 7.677 831,249 +0.04(+0.47%)
Mar 30, 2023 7.552 7.641 7.543 7.641 513,955 +0.13(+1.66%)
Mar 29, 2023 7.462 7.525 7.462 7.516 364,609 +0.10(+1.33%)
Mar 28, 2023 7.453 7.471 7.377 7.418 430,726 -0.04(-0.60%)
Mar 27, 2023 7.435 7.462 7.413 7.462 307,394 +0.06(+0.85%)
Mar 24, 2023 7.391 7.400 7.310 7.400 395,531 +0.00(+0.00%)
Mar 23, 2023 7.418 7.500 7.359 7.400 363,301 +0.00(+0.00%)
Mar 22, 2023 7.534 7.541 7.395 7.400 431,441 -0.12(-1.55%)
Mar 21, 2023 7.525 7.534 7.453 7.516 345,174 +0.09(+1.20%)
Mar 20, 2023 7.391 7.445 7.364 7.427 234,247 +0.04(+0.61%)
Mar 17, 2023 7.507 7.512 7.355 7.382 344,302 -0.12(-1.55%)
Mar 16, 2023 7.427 7.534 7.355 7.498 597,593 -0.02(-0.24%)
Mar 15, 2023 7.516 7.570 7.409 7.516 1,158,437 -0.14(-1.87%)
Mar 14, 2023 7.695 7.721 7.596 7.659 462,308 +0.08(+1.02%)
Mar 13, 2023 7.591 7.671 7.551 7.582 521,922 -0.11(-1.39%)
Mar 10, 2023 7.724 7.802 7.626 7.688 638,150 -0.04(-0.46%)
Mar 09, 2023 7.901 7.928 7.724 7.724 599,851 -0.19(-2.36%)
Mar 08, 2023 7.946 7.955 7.866 7.910 406,714 -0.04(-0.45%)
Mar 07, 2023 8.026 8.061 7.928 7.946 508,596 -0.12(-1.43%)
Mar 06, 2023 8.106 8.123 8.035 8.061 307,272 -0.04(-0.44%)
Mar 03, 2023 8.070 8.097 8.035 8.097 350,597 +0.07(+0.88%)
Mar 02, 2023 7.972 8.026 7.928 8.026 326,684 +0.04(+0.56%)
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.