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 )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 08, 2023 7.601 7.619 7.574 7.583 261,985 -0.02(-0.24%)
May 05, 2023 7.519 7.610 7.519 7.601 241,442 +0.14(+1.94%)
May 04, 2023 7.537 7.551 7.429 7.456 535,104 -0.07(-0.96%)
May 03, 2023 7.592 7.619 7.519 7.528 276,144 -0.05(-0.72%)
May 02, 2023 7.664 7.664 7.537 7.583 356,374 -0.12(-1.53%)
May 01, 2023 7.746 7.764 7.700 7.700 452,954 -0.03(-0.35%)
Apr 28, 2023 7.655 7.728 7.623 7.728 353,912 +0.11(+1.43%)
Apr 27, 2023 7.601 7.637 7.537 7.619 483,001 +0.06(+0.84%)
Apr 26, 2023 7.555 7.619 7.537 7.555 356,455 +0.01(+0.12%)
Apr 25, 2023 7.655 7.655 7.546 7.546 352,185 -0.11(-1.42%)
Apr 24, 2023 7.673 7.700 7.637 7.655 343,192 +0.01(+0.12%)
Apr 21, 2023 7.700 7.700 7.619 7.646 299,602 -0.04(-0.47%)
Apr 20, 2023 7.691 7.709 7.628 7.682 303,230 -0.03(-0.35%)
Apr 19, 2023 7.664 7.729 7.664 7.709 306,024 -0.02(-0.23%)
Apr 18, 2023 7.728 7.764 7.682 7.728 452,254 +0.02(+0.24%)
Apr 17, 2023 7.755 7.764 7.673 7.709 471,547 -0.03(-0.35%)
Apr 14, 2023 7.791 7.818 7.737 7.737 340,734 -0.05(-0.70%)
Apr 13, 2023 7.737 7.791 7.727 7.791 203,317 +0.08(+1.01%)
Apr 12, 2023 7.740 7.776 7.695 7.713 322,062 -0.01(-0.12%)
Apr 11, 2023 7.704 7.758 7.695 7.722 324,257 +0.04(+0.47%)
Apr 10, 2023 7.650 7.695 7.641 7.686 367,326 +0.04(+0.59%)
Apr 06, 2023 7.641 7.659 7.614 7.641 385,211 +0.02(+0.24%)
Apr 05, 2023 7.596 7.641 7.578 7.623 483,328 -0.04(-0.59%)
Apr 04, 2023 7.704 7.740 7.614 7.668 391,489 -0.04(-0.47%)
Apr 03, 2023 7.731 7.794 7.668 7.704 595,537 -0.03(-0.35%)
Mar 31, 2023 7.713 7.758 7.704 7.731 825,430 +0.04(+0.47%)
Mar 30, 2023 7.605 7.695 7.596 7.695 510,357 +0.13(+1.66%)
Mar 29, 2023 7.515 7.578 7.515 7.569 362,056 +0.10(+1.33%)
Mar 28, 2023 7.506 7.524 7.429 7.470 427,710 -0.04(-0.60%)
Mar 27, 2023 7.488 7.515 7.465 7.515 305,242 +0.06(+0.85%)
Mar 24, 2023 7.443 7.452 7.362 7.452 392,762 +0.00(+0.00%)
Mar 23, 2023 7.470 7.553 7.411 7.452 360,757 +0.00(+0.00%)
Mar 22, 2023 7.587 7.594 7.447 7.452 428,420 -0.12(-1.55%)
Mar 21, 2023 7.578 7.587 7.506 7.569 342,758 +0.09(+1.20%)
Mar 20, 2023 7.443 7.498 7.416 7.479 232,607 +0.04(+0.61%)
Mar 17, 2023 7.560 7.565 7.407 7.434 341,891 -0.12(-1.55%)
Mar 16, 2023 7.479 7.587 7.407 7.551 593,410 -0.02(-0.24%)
Mar 15, 2023 7.569 7.623 7.461 7.569 1,150,327 -0.14(-1.87%)
Mar 14, 2023 7.749 7.776 7.650 7.713 459,072 +0.08(+1.02%)
Mar 13, 2023 7.644 7.725 7.604 7.635 518,268 -0.11(-1.39%)
Mar 10, 2023 7.778 7.857 7.680 7.743 633,683 -0.04(-0.46%)
Mar 09, 2023 7.957 7.984 7.778 7.778 595,652 -0.19(-2.36%)
Mar 08, 2023 8.002 8.011 7.921 7.966 403,867 -0.04(-0.45%)
Mar 07, 2023 8.082 8.118 7.984 8.002 505,035 -0.12(-1.43%)
Mar 06, 2023 8.163 8.181 8.091 8.118 305,121 -0.04(-0.44%)
Mar 03, 2023 8.127 8.154 8.091 8.154 348,142 +0.07(+0.88%)
Mar 02, 2023 8.029 8.082 7.984 8.082 324,397 +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.