Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 7.556 7.586 7.504 7.556 607,820 +0.04(+0.49%)
Aug 30, 2021 7.571 7.571 7.512 7.519 649,461 -0.04(-0.59%)
Aug 27, 2021 7.556 7.579 7.534 7.564 317,299 +0.03(+0.39%)
Aug 26, 2021 7.601 7.608 7.519 7.534 302,558 -0.06(-0.78%)
Aug 25, 2021 7.586 7.616 7.579 7.593 285,192 +0.01(+0.10%)
Aug 24, 2021 7.564 7.601 7.549 7.586 300,356 +0.04(+0.49%)
Aug 23, 2021 7.527 7.564 7.512 7.549 565,580 +0.07(+0.89%)
Aug 20, 2021 7.512 7.512 7.460 7.482 440,124 -0.01(-0.20%)
Aug 19, 2021 7.467 7.519 7.438 7.497 557,614 -0.01(-0.10%)
Aug 18, 2021 7.534 7.567 7.504 7.504 318,299 -0.03(-0.39%)
Aug 17, 2021 7.579 7.579 7.510 7.534 517,716 -0.06(-0.78%)
Aug 16, 2021 7.608 7.608 7.534 7.593 509,707 +0.00(+0.00%)
Aug 13, 2021 7.645 7.645 7.579 7.593 348,600 -0.02(-0.29%)
Aug 12, 2021 7.601 7.623 7.586 7.616 407,953 +0.01(+0.10%)
Aug 11, 2021 7.579 7.630 7.579 7.608 651,241 +0.03(+0.39%)
Aug 10, 2021 7.564 7.579 7.543 7.579 298,328 +0.05(+0.69%)
Aug 09, 2021 7.527 7.542 7.512 7.527 318,574 +0.02(+0.30%)
Aug 06, 2021 7.490 7.520 7.483 7.505 296,352 +0.04(+0.59%)
Aug 05, 2021 7.431 7.461 7.409 7.461 463,463 +0.04(+0.60%)
Aug 04, 2021 7.542 7.571 7.394 7.416 1,349,316 -0.13(-1.76%)
Aug 03, 2021 7.542 7.557 7.498 7.549 453,011 +0.01(+0.20%)
Aug 02, 2021 7.549 7.601 7.534 7.534 416,063 -0.01(-0.10%)
Jul 30, 2021 7.534 7.575 7.520 7.542 545,061 +0.01(+0.10%)
Jul 29, 2021 7.461 7.542 7.461 7.534 377,776 +0.08(+1.09%)
Jul 28, 2021 7.431 7.479 7.424 7.453 396,096 +0.04(+0.60%)
Jul 27, 2021 7.431 7.439 7.380 7.409 375,718 -0.02(-0.30%)
Jul 26, 2021 7.431 7.468 7.416 7.431 459,016 +0.01(+0.10%)
Jul 23, 2021 7.446 7.468 7.394 7.424 461,795 +0.02(+0.30%)
Jul 22, 2021 7.439 7.439 7.394 7.402 366,445 -0.03(-0.40%)
Jul 21, 2021 7.402 7.475 7.402 7.431 463,444 +0.07(+0.90%)
Jul 20, 2021 7.232 7.380 7.232 7.365 449,973 +0.15(+2.04%)
Jul 19, 2021 7.306 7.320 7.180 7.217 1,032,971 -0.15(-2.00%)
Jul 16, 2021 7.461 7.475 7.357 7.365 1,699,514 -0.05(-0.70%)
Jul 15, 2021 7.505 7.505 7.416 7.416 576,026 -0.07(-0.89%)
Jul 14, 2021 7.527 7.527 7.461 7.483 604,405 +0.01(+0.20%)
Jul 13, 2021 7.490 7.519 7.461 7.468 769,848 +0.00(+0.00%)
Jul 12, 2021 7.365 7.527 7.365 7.468 845,399 +0.15(+2.01%)
Jul 09, 2021 7.307 7.358 7.285 7.321 538,032 +0.07(+1.01%)
Jul 08, 2021 7.380 7.380 7.248 7.248 861,227 -0.18(-2.37%)
Jul 07, 2021 7.373 7.424 7.343 7.424 497,742 +0.05(+0.70%)
Jul 06, 2021 7.453 7.461 7.365 7.373 724,868 -0.09(-1.18%)
Jul 02, 2021 7.519 7.519 7.461 7.461 353,985 -0.03(-0.39%)
Jul 01, 2021 7.475 7.519 7.466 7.490 508,282 +0.05(+0.69%)
Jun 30, 2021 7.519 7.527 7.431 7.439 1,166,527 -0.06(-0.78%)
Jun 29, 2021 7.497 7.497 7.439 7.497 583,713 +0.01(+0.10%)
Jun 28, 2021 7.453 7.497 7.439 7.490 523,090 +0.04(+0.59%)
Jun 25, 2021 7.453 7.453 7.417 7.446 380,253 +0.03(+0.40%)
Jun 24, 2021 7.402 7.453 7.358 7.417 521,200 +0.06(+0.80%)
Jun 23, 2021 7.395 7.395 7.332 7.358 455,841 +0.01(+0.20%)
Jun 22, 2021 7.314 7.365 7.307 7.343 603,948 +0.04(+0.60%)
Jun 21, 2021 7.255 7.321 7.255 7.299 811,225 +0.07(+1.02%)
Jun 18, 2021 7.314 7.321 7.226 7.226 966,520 -0.13(-1.80%)
Jun 17, 2021 7.644 7.644 7.343 7.358 1,402,534 -0.23(-3.09%)
Jun 16, 2021 7.600 7.659 7.563 7.593 476,955 -0.02(-0.29%)
Jun 15, 2021 7.776 7.776 7.578 7.615 1,365,076 -0.12(-1.61%)
Jun 14, 2021 7.835 7.846 7.732 7.740 593,182 -0.06(-0.75%)
Jun 11, 2021 7.769 7.799 7.740 7.799 400,200 +0.07(+0.95%)
Jun 10, 2021 7.769 7.784 7.718 7.725 397,974 +0.00(+0.00%)
Jun 09, 2021 7.718 7.791 7.689 7.725 770,102 +0.04(+0.57%)
Jun 08, 2021 7.660 7.711 7.608 7.682 799,184 +0.02(+0.29%)
Jun 07, 2021 7.667 7.689 7.616 7.660 683,773 +0.01(+0.19%)
Jun 04, 2021 7.616 7.660 7.601 7.645 516,270 +0.07(+0.87%)
Jun 03, 2021 7.543 7.601 7.528 7.579 871,485 +0.01(+0.19%)
Jun 02, 2021 7.587 7.630 7.565 7.565 721,122 -0.04(-0.48%)
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.