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 (%)
Sep 29, 2023 7.106 7.106 7.031 7.087 1,799,729 +0.06(+0.79%)
Sep 28, 2023 6.966 7.054 6.966 7.031 567,340 +0.07(+0.94%)
Sep 27, 2023 6.966 7.003 6.938 6.966 867,954 +0.01(+0.13%)
Sep 26, 2023 7.022 7.040 6.943 6.957 672,773 -0.11(-1.58%)
Sep 25, 2023 6.994 7.078 7.050 7.068 545,197 +0.03(+0.40%)
Sep 22, 2023 7.050 7.078 7.012 7.040 792,752 +0.02(+0.27%)
Sep 21, 2023 7.087 7.106 7.012 7.022 638,576 -0.09(-1.31%)
Sep 20, 2023 7.133 7.199 7.115 7.115 708,312 +0.01(+0.13%)
Sep 19, 2023 7.078 7.106 7.050 7.106 438,634 +0.03(+0.39%)
Sep 18, 2023 7.078 7.115 7.050 7.078 710,539 +0.00(+0.00%)
Sep 15, 2023 7.124 7.143 7.078 7.078 605,740 -0.07(-1.04%)
Sep 14, 2023 7.115 7.166 7.106 7.152 905,091 +0.09(+1.27%)
Sep 13, 2023 7.062 7.127 7.062 7.062 783,464 +0.00(+0.00%)
Sep 12, 2023 7.044 7.062 6.961 7.062 947,265 +0.04(+0.53%)
Sep 11, 2023 7.072 7.086 6.998 7.026 584,168 -0.01(-0.13%)
Sep 08, 2023 7.026 7.053 7.012 7.035 387,198 +0.00(+0.00%)
Sep 07, 2023 7.081 7.104 7.007 7.035 875,505 -0.06(-0.78%)
Sep 06, 2023 7.155 7.173 7.062 7.090 837,275 -0.08(-1.16%)
Sep 05, 2023 7.192 7.208 7.155 7.173 531,129 -0.01(-0.13%)
Sep 01, 2023 7.229 7.247 7.155 7.183 1,239,809 -0.03(-0.38%)
Aug 31, 2023 7.377 7.395 7.201 7.210 1,253,296 -0.11(-1.52%)
Aug 30, 2023 7.368 7.377 7.303 7.321 576,853 -0.02(-0.25%)
Aug 29, 2023 7.284 7.349 7.275 7.340 475,132 +0.07(+1.02%)
Aug 28, 2023 7.275 7.331 7.247 7.266 654,777 +0.00(+0.00%)
Aug 25, 2023 7.257 7.284 7.183 7.266 569,215 +0.05(+0.64%)
Aug 24, 2023 7.312 7.312 7.210 7.220 543,735 -0.06(-0.89%)
Aug 23, 2023 7.303 7.331 7.247 7.284 770,376 +0.00(+0.00%)
Aug 22, 2023 7.377 7.381 7.275 7.284 365,623 -0.04(-0.51%)
Aug 21, 2023 7.340 7.351 7.275 7.321 569,921 +0.01(+0.13%)
Aug 18, 2023 7.303 7.349 7.271 7.312 420,350 -0.01(-0.13%)
Aug 17, 2023 7.377 7.391 7.312 7.321 365,740 -0.04(-0.50%)
Aug 16, 2023 7.395 7.423 7.349 7.358 493,585 -0.03(-0.38%)
Aug 15, 2023 7.488 7.488 7.377 7.386 734,550 -0.11(-1.48%)
Aug 14, 2023 7.515 7.532 7.478 7.497 374,462 -0.01(-0.17%)
Aug 11, 2023 7.510 7.519 7.491 7.510 533,841 +0.00(+0.00%)
Aug 10, 2023 7.546 7.574 7.496 7.510 443,023 +0.02(+0.25%)
Aug 09, 2023 7.537 7.556 7.482 7.491 417,551 -0.05(-0.61%)
Aug 08, 2023 7.528 7.537 7.473 7.537 503,496 -0.01(-0.12%)
Aug 07, 2023 7.537 7.583 7.537 7.546 615,274 +0.01(+0.12%)
Aug 04, 2023 7.592 7.592 7.519 7.537 461,799 +0.00(+0.00%)
Aug 03, 2023 7.510 7.583 7.501 7.537 564,630 +0.00(+0.00%)
Aug 02, 2023 7.583 7.597 7.510 7.537 641,883 -0.07(-0.96%)
Aug 01, 2023 7.675 7.702 7.602 7.611 873,899 -0.07(-0.96%)
Jul 31, 2023 7.693 7.712 7.638 7.684 735,762 +0.04(+0.48%)
Jul 28, 2023 7.684 7.693 7.638 7.647 540,746 +0.00(+0.00%)
Jul 27, 2023 7.730 7.730 7.647 7.647 441,666 -0.03(-0.36%)
Jul 26, 2023 7.657 7.712 7.657 7.675 307,316 +0.02(+0.24%)
Jul 25, 2023 7.693 7.693 7.661 7.657 479,918 -0.03(-0.36%)
Jul 24, 2023 7.675 7.721 7.659 7.684 405,250 +0.04(+0.48%)
Jul 21, 2023 7.702 7.702 7.647 7.647 318,896 -0.01(-0.12%)
Jul 20, 2023 7.666 7.693 7.651 7.657 467,067 -0.05(-0.60%)
Jul 19, 2023 7.702 7.721 7.675 7.702 477,169 +0.03(+0.36%)
Jul 18, 2023 7.602 7.675 7.602 7.675 480,960 +0.07(+0.97%)
Jul 17, 2023 7.583 7.629 7.583 7.602 514,732 -0.01(-0.12%)
Jul 14, 2023 7.693 7.693 7.611 7.611 486,335 -0.06(-0.72%)
Jul 13, 2023 7.675 7.689 7.634 7.666 482,852 +0.03(+0.44%)
Jul 12, 2023 7.678 7.687 7.633 7.633 501,291 +0.03(+0.36%)
Jul 11, 2023 7.560 7.614 7.560 7.605 450,274 +0.04(+0.48%)
Jul 10, 2023 7.578 7.614 7.532 7.569 589,160 +0.05(+0.61%)
Jul 07, 2023 7.532 7.582 7.523 7.523 538,283 +0.01(+0.12%)
Jul 06, 2023 7.523 7.523 7.487 7.514 453,451 -0.08(-1.08%)
Jul 05, 2023 7.578 7.623 7.573 7.596 395,774 -0.02(-0.24%)
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.