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)

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 19, 2025 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 (%)
Mar 19, 2025 8.700 8.705 8.600 8.680 436,100 +0.01(+0.12%)
Mar 18, 2025 8.670 8.690 8.610 8.670 304,822 +0.03(+0.35%)
Mar 17, 2025 8.590 8.750 8.590 8.640 641,127 +0.04(+0.47%)
Mar 14, 2025 8.520 8.615 8.514 8.600 225,262 +0.07(+0.82%)
Mar 13, 2025 8.580 8.620 8.520 8.530 462,111 -0.02(-0.23%)
Mar 12, 2025 8.650 8.667 8.500 8.550 470,362 -0.04(-0.47%)
Mar 11, 2025 8.710 8.720 8.555 8.590 548,931 -0.12(-1.38%)
Mar 10, 2025 8.730 8.750 8.620 8.710 512,642 -0.05(-0.57%)
Mar 07, 2025 8.690 8.770 8.650 8.760 301,393 +0.04(+0.46%)
Mar 06, 2025 8.800 8.820 8.650 8.720 410,834 -0.14(-1.58%)
Mar 05, 2025 8.760 8.870 8.710 8.860 413,524 +0.12(+1.37%)
Mar 04, 2025 8.820 8.840 8.620 8.740 574,841 -0.14(-1.58%)
Mar 03, 2025 8.960 8.980 8.840 8.880 353,183 -0.06(-0.67%)
Feb 28, 2025 8.860 8.965 8.820 8.940 674,043 +0.12(+1.36%)
Feb 27, 2025 8.830 8.860 8.770 8.820 415,785 +0.03(+0.34%)
Feb 26, 2025 8.820 8.860 8.760 8.790 302,249 -0.06(-0.68%)
Feb 25, 2025 8.860 8.900 8.810 8.850 467,531 +0.03(+0.34%)
Feb 24, 2025 8.840 8.880 8.790 8.820 290,942 -0.01(-0.11%)
Feb 21, 2025 8.890 8.900 8.790 8.830 365,460 -0.05(-0.56%)
Feb 20, 2025 8.900 8.924 8.832 8.880 384,196 +0.00(+0.00%)
Feb 19, 2025 8.880 8.900 8.830 8.880 325,207 -0.03(-0.34%)
Feb 18, 2025 8.910 8.915 8.820 8.910 448,065 -0.02(-0.22%)
Feb 14, 2025 8.930 8.960 8.883 8.930 307,070 +0.02(+0.25%)
Feb 13, 2025 8.868 8.928 8.848 8.908 353,532 +0.08(+0.90%)
Feb 12, 2025 8.789 8.848 8.732 8.829 447,252 +0.03(+0.34%)
Feb 11, 2025 8.739 8.799 8.726 8.799 252,574 +0.06(+0.68%)
Feb 10, 2025 8.749 8.779 8.699 8.739 362,357 +0.00(+0.00%)
Feb 07, 2025 8.868 8.878 8.660 8.739 510,107 -0.10(-1.12%)
Feb 06, 2025 8.918 8.928 8.819 8.838 424,209 -0.07(-0.78%)
Feb 05, 2025 8.769 8.918 8.749 8.908 576,734 +0.16(+1.82%)
Feb 04, 2025 8.719 8.759 8.692 8.749 316,099 +0.04(+0.46%)
Feb 03, 2025 8.660 8.719 8.620 8.709 445,783 -0.02(-0.23%)
Jan 31, 2025 8.769 8.819 8.728 8.729 594,702 -0.06(-0.68%)
Jan 30, 2025 8.680 8.789 8.675 8.789 435,548 +0.14(+1.61%)
Jan 29, 2025 8.739 8.749 8.590 8.650 588,286 -0.08(-0.91%)
Jan 28, 2025 8.759 8.770 8.640 8.729 421,896 -0.02(-0.23%)
Jan 27, 2025 8.709 8.789 8.699 8.749 523,680 +0.03(+0.34%)
Jan 24, 2025 8.729 8.779 8.699 8.719 324,095 -0.01(-0.11%)
Jan 23, 2025 8.670 8.729 8.640 8.729 432,844 +0.06(+0.69%)
Jan 22, 2025 8.680 8.680 8.630 8.670 305,745 +0.01(+0.11%)
Jan 21, 2025 8.610 8.660 8.610 8.660 458,945 +0.06(+0.69%)
Jan 17, 2025 8.610 8.620 8.555 8.600 1,144,129 +0.06(+0.70%)
Jan 16, 2025 8.620 8.620 8.471 8.541 550,514 -0.05(-0.58%)
Jan 15, 2025 8.521 8.680 8.481 8.590 601,213 +0.16(+1.91%)
Jan 14, 2025 8.380 8.429 8.360 8.429 427,047 +0.11(+1.30%)
Jan 13, 2025 8.242 8.321 8.222 8.321 517,568 +0.07(+0.84%)
Jan 10, 2025 8.301 8.301 8.193 8.252 734,985 -0.07(-0.83%)
Jan 08, 2025 8.331 8.341 8.291 8.321 700,807 +0.00(+0.00%)
Jan 07, 2025 8.331 8.375 8.281 8.321 381,366 +0.00(+0.00%)
Jan 06, 2025 8.272 8.429 8.252 8.321 747,960 +0.09(+1.08%)
Jan 03, 2025 8.173 8.232 8.134 8.232 435,452 +0.06(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.