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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.010 8.096 7.893 7.893 1,976,818 -0.05(-0.69%)
Dec 30, 2021 7.932 7.979 7.893 7.947 655,785 +0.04(+0.49%)
Dec 29, 2021 7.783 7.943 7.775 7.908 935,117 +0.14(+1.81%)
Dec 28, 2021 7.775 7.799 7.756 7.767 297,781 +0.01(+0.10%)
Dec 27, 2021 7.759 7.791 7.728 7.759 348,604 +0.05(+0.61%)
Dec 23, 2021 7.650 7.728 7.650 7.712 414,834 +0.09(+1.23%)
Dec 22, 2021 7.579 7.618 7.540 7.618 437,976 +0.07(+0.93%)
Dec 21, 2021 7.399 7.548 7.391 7.548 484,376 +0.21(+2.88%)
Dec 20, 2021 7.431 7.462 7.305 7.337 865,834 -0.16(-2.19%)
Dec 17, 2021 7.595 7.601 7.431 7.501 571,130 -0.12(-1.54%)
Dec 16, 2021 7.658 7.681 7.579 7.618 640,160 +0.09(+1.13%)
Dec 15, 2021 7.511 7.541 7.446 7.533 508,413 +0.05(+0.71%)
Dec 14, 2021 7.435 7.513 7.420 7.480 570,651 +0.04(+0.51%)
Dec 13, 2021 7.457 7.457 7.382 7.442 543,872 +0.01(+0.10%)
Dec 10, 2021 7.541 7.564 7.412 7.435 733,889 -0.09(-1.21%)
Dec 09, 2021 7.556 7.556 7.511 7.526 410,861 -0.02(-0.30%)
Dec 08, 2021 7.571 7.579 7.526 7.548 476,649 +0.05(+0.71%)
Dec 07, 2021 7.541 7.609 7.480 7.495 637,571 +0.07(+0.92%)
Dec 06, 2021 7.351 7.450 7.329 7.427 665,610 +0.11(+1.55%)
Dec 03, 2021 7.412 7.450 7.280 7.314 506,239 -0.07(-0.92%)
Dec 02, 2021 7.276 7.397 7.276 7.382 361,129 +0.12(+1.67%)
Dec 01, 2021 7.427 7.503 7.253 7.260 655,209 -0.11(-1.54%)
Nov 30, 2021 7.533 7.533 7.359 7.374 939,267 -0.16(-2.11%)
Nov 29, 2021 7.579 7.579 7.450 7.533 648,193 +0.01(+0.10%)
Nov 26, 2021 7.564 7.571 7.457 7.526 435,661 -0.13(-1.68%)
Nov 24, 2021 7.670 7.696 7.647 7.655 333,528 -0.02(-0.30%)
Nov 23, 2021 7.639 7.685 7.632 7.677 443,336 +0.05(+0.60%)
Nov 22, 2021 7.579 7.639 7.571 7.632 714,651 +0.07(+0.90%)
Nov 19, 2021 7.647 7.647 7.541 7.564 678,671 -0.09(-1.19%)
Nov 18, 2021 7.738 7.655 7.639 7.655 623,055 -0.07(-0.88%)
Nov 17, 2021 7.776 7.776 7.700 7.723 309,731 -0.05(-0.68%)
Nov 16, 2021 7.814 7.814 7.761 7.776 322,361 -0.02(-0.29%)
Nov 15, 2021 7.821 7.829 7.799 7.799 290,859 -0.02(-0.19%)
Nov 12, 2021 7.844 7.844 7.757 7.814 277,963 +0.00(+0.00%)
Nov 11, 2021 7.806 7.829 7.794 7.814 248,375 +0.03(+0.39%)
Nov 10, 2021 7.776 7.784 313,975 +0.01(+0.10%)
Nov 09, 2021 7.746 7.791 7.716 7.776 287,255 -0.01(-0.10%)
Nov 08, 2021 7.784 7.806 7.757 7.784 313,508 +0.04(+0.49%)
Nov 05, 2021 7.791 7.814 7.738 7.746 681,483 -0.04(-0.48%)
Nov 04, 2021 7.836 7.844 7.761 7.784 526,146 -0.04(-0.48%)
Nov 03, 2021 7.829 7.844 7.768 7.821 266,644 +0.00(+0.00%)
Nov 02, 2021 7.806 7.844 7.784 7.821 432,481 +0.04(+0.48%)
Nov 01, 2021 7.784 7.791 7.784 7.784 389,317 +0.00(+0.00%)
Oct 29, 2021 7.776 7.799 7.753 7.784 436,377 +0.02(+0.19%)
Oct 28, 2021 7.731 7.776 7.716 7.768 495,924 +0.05(+0.68%)
Oct 27, 2021 7.836 7.844 7.716 7.716 403,045 -0.11(-1.35%)
Oct 26, 2021 7.814 7.821 315,752 +0.02(+0.29%)
Oct 25, 2021 7.821 7.851 7.780 7.799 417,925 -0.02(-0.29%)
Oct 22, 2021 7.768 7.821 7.753 7.821 516,320 +0.06(+0.78%)
Oct 21, 2021 7.784 7.826 7.761 7.761 457,194 -0.05(-0.58%)
Oct 20, 2021 7.768 7.814 7.753 7.806 283,758 +0.05(+0.68%)
Oct 19, 2021 7.768 7.776 7.716 7.753 358,200 +0.01(+0.10%)
Oct 18, 2021 7.701 7.738 7.678 7.746 603,564 +0.04(+0.49%)
Oct 15, 2021 7.655 7.708 7.621 7.708 433,784 +0.05(+0.69%)
Oct 14, 2021 7.640 7.655 7.625 7.655 419,447 +0.07(+0.89%)
Oct 13, 2021 7.587 7.590 7.512 7.587 381,804 +0.02(+0.30%)
Oct 12, 2021 7.602 7.602 7.535 7.565 365,843 +0.01(+0.10%)
Oct 11, 2021 7.565 7.640 7.544 7.557 488,508 +0.00(+0.00%)
Oct 08, 2021 7.535 7.565 7.520 7.557 342,967 +0.05(+0.60%)
Oct 07, 2021 7.505 7.565 7.490 7.512 596,882 +0.03(+0.40%)
Oct 06, 2021 7.430 7.490 7.362 7.482 617,420 -0.01(-0.10%)
Oct 05, 2021 7.430 7.497 7.415 7.490 569,813 +0.11(+1.42%)
Oct 04, 2021 7.460 7.490 7.362 7.385 591,724 -0.08(-1.01%)
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.