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 )

8.560 -0.080 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2024 8.600 8.600 8.550 8.560 377,881 -0.08(-0.93%)
Oct 02, 2024 8.650 8.650 8.585 8.640 444,756 -0.02(-0.23%)
Oct 01, 2024 8.650 8.680 8.550 8.660 359,745 +0.01(+0.12%)
Sep 30, 2024 8.650 8.670 8.571 8.650 638,362 +0.00(+0.00%)
Sep 27, 2024 8.540 8.650 8.540 8.650 609,954 +0.11(+1.29%)
Sep 26, 2024 8.570 8.580 8.525 8.540 313,922 -0.01(-0.12%)
Sep 25, 2024 8.600 8.605 8.490 8.550 536,376 -0.05(-0.58%)
Sep 24, 2024 8.560 8.610 8.540 8.600 369,161 +0.04(+0.47%)
Sep 23, 2024 8.540 8.560 8.510 8.560 518,225 +0.04(+0.47%)
Sep 20, 2024 8.560 8.560 8.480 8.520 334,152 -0.01(-0.12%)
Sep 19, 2024 8.510 8.540 8.480 8.530 525,554 +0.08(+0.95%)
Sep 18, 2024 8.450 8.470 8.420 8.450 451,953 +0.03(+0.36%)
Sep 17, 2024 8.490 8.510 8.420 8.420 383,636 -0.02(-0.24%)
Sep 16, 2024 8.430 8.465 8.420 8.440 391,641 +0.07(+0.79%)
Sep 13, 2024 8.374 8.424 8.359 8.374 291,187 +0.04(+0.48%)
Sep 12, 2024 8.334 8.370 8.295 8.334 419,493 +0.00(+0.00%)
Sep 11, 2024 8.394 8.404 8.245 8.334 484,033 -0.03(-0.36%)
Sep 10, 2024 8.394 8.404 8.324 8.364 457,867 -0.01(-0.12%)
Sep 09, 2024 8.354 8.394 8.324 8.374 436,851 +0.03(+0.36%)
Sep 06, 2024 8.444 8.533 8.295 8.344 792,571 -0.10(-1.18%)
Sep 05, 2024 8.444 8.468 8.364 8.444 536,523 +0.00(+0.00%)
Sep 04, 2024 8.483 8.543 8.414 8.444 772,518 -0.02(-0.23%)
Sep 03, 2024 8.573 8.593 8.444 8.463 652,796 -0.11(-1.27%)
Aug 30, 2024 8.593 8.602 8.528 8.573 566,546 +0.02(+0.23%)
Aug 29, 2024 8.503 8.563 8.488 8.553 696,793 +0.06(+0.70%)
Aug 28, 2024 8.533 8.558 8.444 8.493 481,388 -0.02(-0.23%)
Aug 27, 2024 8.563 8.563 8.483 8.513 554,734 -0.05(-0.58%)
Aug 26, 2024 8.543 8.583 8.533 8.563 793,493 +0.05(+0.58%)
Aug 23, 2024 8.334 8.523 8.324 8.513 1,034,740 +0.18(+2.15%)
Aug 22, 2024 8.344 8.354 8.304 8.334 431,236 +0.02(+0.24%)
Aug 21, 2024 8.304 8.334 8.275 8.314 498,200 +0.02(+0.24%)
Aug 20, 2024 8.354 8.359 8.275 8.295 368,918 -0.04(-0.48%)
Aug 19, 2024 8.295 8.369 8.295 8.334 421,385 +0.08(+0.96%)
Aug 16, 2024 8.304 8.334 8.255 8.255 478,200 -0.09(-1.07%)
Aug 15, 2024 8.295 8.384 8.295 8.344 350,157 +0.11(+1.28%)
Aug 14, 2024 8.199 8.298 8.199 8.239 448,976 +0.06(+0.72%)
Aug 13, 2024 8.170 8.209 8.160 8.180 263,948 +0.03(+0.36%)
Aug 12, 2024 8.199 8.209 8.150 8.150 250,158 -0.02(-0.24%)
Aug 09, 2024 8.180 8.199 8.125 8.170 344,850 +0.01(+0.12%)
Aug 08, 2024 8.061 8.170 8.061 8.160 492,532 +0.13(+1.60%)
Aug 07, 2024 8.051 8.180 8.022 8.032 598,316 +0.02(+0.25%)
Aug 06, 2024 7.963 8.081 7.943 8.012 547,411 +0.08(+0.99%)
Aug 05, 2024 7.973 8.091 7.844 7.933 971,345 -0.22(-2.66%)
Aug 02, 2024 8.190 8.199 8.081 8.150 583,006 -0.14(-1.67%)
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.