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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2022 7.268 7.292 7.147 7.155 1,449,687 -0.13(-1.78%)
Jun 29, 2022 7.325 7.349 7.244 7.284 531,816 -0.02(-0.33%)
Jun 28, 2022 7.333 7.414 7.260 7.309 591,494 +0.02(+0.33%)
Jun 27, 2022 7.341 7.386 7.256 7.284 401,609 -0.03(-0.44%)
Jun 24, 2022 7.179 7.349 7.179 7.317 433,073 +0.17(+2.38%)
Jun 23, 2022 7.147 7.171 7.070 7.147 425,895 +0.02(+0.23%)
Jun 22, 2022 7.114 7.211 7.106 7.130 474,559 -0.03(-0.45%)
Jun 21, 2022 7.163 7.260 7.155 7.163 658,481 +0.06(+0.80%)
Jun 17, 2022 7.114 7.195 7.049 7.106 506,220 +0.01(+0.11%)
Jun 16, 2022 7.244 7.248 7.021 7.098 881,952 -0.25(-3.42%)
Jun 15, 2022 7.292 7.382 7.220 7.349 693,913 +0.11(+1.45%)
Jun 14, 2022 7.357 7.382 7.171 7.244 732,406 -0.08(-1.15%)
Jun 13, 2022 7.521 7.521 7.300 7.328 801,179 -0.31(-4.11%)
Jun 10, 2022 7.674 7.698 7.540 7.642 668,150 -0.09(-1.15%)
Jun 09, 2022 7.811 7.840 7.706 7.731 464,242 -0.08(-1.03%)
Jun 08, 2022 7.819 7.867 7.787 7.811 507,929 -0.03(-0.41%)
Jun 07, 2022 7.731 7.843 7.715 7.843 346,850 +0.09(+1.14%)
Jun 06, 2022 7.779 7.811 7.723 7.755 462,313 +0.04(+0.52%)
Jun 03, 2022 7.763 7.779 7.698 7.715 514,036 -0.07(-0.93%)
Jun 02, 2022 7.755 7.819 7.731 7.787 894,466 +0.03(+0.42%)
Jun 01, 2022 7.827 7.844 7.682 7.755 770,491 -0.02(-0.21%)
May 31, 2022 7.835 7.857 7.739 7.771 1,071,765 +0.00(+0.00%)
May 27, 2022 7.690 7.779 7.682 7.771 517,168 +0.12(+1.58%)
May 26, 2022 7.505 7.690 7.489 7.650 468,950 +0.18(+2.37%)
May 25, 2022 7.392 7.489 7.376 7.473 405,246 +0.08(+1.09%)
May 24, 2022 7.392 7.417 7.304 7.392 405,287 -0.01(-0.11%)
May 23, 2022 7.336 7.449 7.328 7.400 548,315 +0.13(+1.77%)
May 20, 2022 7.368 7.376 7.187 7.272 618,851 -0.02(-0.33%)
May 19, 2022 7.296 7.336 7.207 7.296 869,735 -0.03(-0.44%)
May 18, 2022 7.481 7.481 7.292 7.328 580,769 -0.19(-2.47%)
May 17, 2022 7.409 7.521 7.409 7.513 445,700 +0.17(+2.30%)
May 16, 2022 7.344 7.392 7.288 7.344 543,204 +0.00(+0.00%)
May 13, 2022 7.223 7.376 7.223 7.344 663,867 +0.18(+2.54%)
May 12, 2022 7.170 7.194 7.050 7.162 970,682 -0.02(-0.33%)
May 11, 2022 7.210 7.362 7.162 7.186 740,622 -0.03(-0.44%)
May 10, 2022 7.370 7.414 7.190 7.218 789,984 -0.06(-0.77%)
May 09, 2022 7.402 7.422 7.266 7.274 895,216 -0.20(-2.68%)
May 06, 2022 7.482 7.546 7.406 7.474 874,832 -0.02(-0.32%)
May 05, 2022 7.642 7.642 7.429 7.498 704,114 -0.18(-2.29%)
May 04, 2022 7.586 7.690 7.482 7.674 907,655 +0.14(+1.80%)
May 03, 2022 7.450 7.618 7.430 7.538 1,059,258 +0.14(+1.84%)
May 02, 2022 7.378 7.450 7.250 7.402 1,075,685 +0.01(+0.11%)
Apr 29, 2022 7.570 7.578 7.386 7.394 722,631 -0.18(-2.43%)
Apr 28, 2022 7.506 7.582 7.442 7.578 483,155 +0.14(+1.83%)
Apr 27, 2022 7.434 7.538 7.422 7.442 633,833 +0.02(+0.32%)
Apr 26, 2022 7.578 7.594 7.418 7.418 566,365 -0.18(-2.32%)
Apr 25, 2022 7.602 7.608 7.458 7.594 828,817 -0.02(-0.32%)
Apr 22, 2022 7.794 7.802 7.610 7.618 581,021 -0.16(-2.06%)
Apr 21, 2022 7.914 7.958 7.762 7.778 507,902 -0.09(-1.12%)
Apr 20, 2022 7.874 7.898 7.826 7.866 613,136 +0.04(+0.51%)
Apr 19, 2022 7.746 7.842 7.746 7.826 532,317 +0.08(+1.03%)
Apr 18, 2022 7.682 7.766 7.682 7.746 513,760 +0.08(+1.04%)
Apr 14, 2022 7.794 7.866 7.666 7.666 616,157 -0.09(-1.14%)
Apr 13, 2022 7.754 7.830 7.754 7.754 345,845 -0.00(-0.04%)
Apr 12, 2022 7.797 7.837 7.717 7.757 519,572 +0.00(+0.00%)
Apr 11, 2022 7.813 7.853 7.741 7.757 427,193 -0.06(-0.71%)
Apr 08, 2022 7.757 7.821 7.749 7.813 378,449 +0.06(+0.72%)
Apr 07, 2022 7.749 7.797 7.646 7.757 440,125 +0.02(+0.21%)
Apr 06, 2022 7.765 7.789 7.693 7.741 582,558 -0.08(-1.02%)
Apr 05, 2022 7.797 7.860 7.773 7.821 646,785 +0.00(+0.00%)
Apr 04, 2022 7.924 7.956 7.797 7.821 532,884 -0.10(-1.31%)
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.