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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.350 +0.080 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jul 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 (%)
Jul 12, 2024 8.290 8.380 8.285 8.350 659,264 +0.08(+0.97%)
Jul 11, 2024 8.290 8.290 8.260 8.270 478,962 -0.02(-0.24%)
Jul 10, 2024 8.270 8.290 8.240 8.290 333,186 +0.06(+0.73%)
Jul 09, 2024 8.250 8.250 8.201 8.230 369,042 +0.00(+0.00%)
Jul 08, 2024 8.220 8.240 8.210 8.230 303,204 +0.01(+0.12%)
Jul 05, 2024 8.250 8.250 8.200 8.220 269,342 -0.03(-0.36%)
Jul 03, 2024 8.200 8.250 8.200 8.250 349,545 +0.04(+0.49%)
Jul 02, 2024 8.150 8.210 8.150 8.210 320,191 +0.05(+0.61%)
Jul 01, 2024 8.190 8.200 8.150 8.160 318,041 -0.01(-0.12%)
Jun 28, 2024 8.180 8.220 8.150 8.170 431,371 +0.04(+0.49%)
Jun 27, 2024 8.130 8.140 8.110 8.130 368,843 +0.01(+0.12%)
Jun 26, 2024 8.110 8.120 8.040 8.120 495,333 +0.00(+0.00%)
Jun 25, 2024 8.180 8.180 8.080 8.120 424,649 -0.02(-0.25%)
Jun 24, 2024 8.130 8.160 8.090 8.140 524,897 +0.03(+0.37%)
Jun 21, 2024 8.090 8.110 8.060 8.110 312,792 +0.05(+0.62%)
Jun 20, 2024 8.110 8.110 8.030 8.060 372,505 -0.03(-0.37%)
Jun 18, 2024 8.040 8.090 8.030 8.090 353,873 +0.07(+0.87%)
Jun 17, 2024 8.090 8.130 7.940 8.020 886,097 -0.03(-0.37%)
Jun 14, 2024 8.100 8.115 8.050 8.050 349,288 -0.05(-0.67%)
Jun 13, 2024 8.114 8.114 8.074 8.104 347,430 -0.02(-0.24%)
Jun 12, 2024 8.134 8.164 8.099 8.124 579,820 +0.04(+0.49%)
Jun 11, 2024 8.104 8.109 8.044 8.084 733,483 -0.06(-0.73%)
Jun 10, 2024 8.174 8.193 8.134 8.144 430,247 -0.05(-0.61%)
Jun 07, 2024 8.223 8.226 8.164 8.193 468,100 -0.03(-0.36%)
Jun 06, 2024 8.223 8.243 8.183 8.223 265,274 +0.01(+0.12%)
Jun 05, 2024 8.213 8.243 8.183 8.213 254,454 +0.04(+0.49%)
Jun 04, 2024 8.223 8.223 8.134 8.174 289,560 -0.04(-0.48%)
Jun 03, 2024 8.233 8.263 8.164 8.213 449,972 +0.02(+0.24%)
May 31, 2024 8.154 8.193 8.094 8.193 562,276 +0.11(+1.35%)
May 30, 2024 8.025 8.114 8.025 8.084 544,426 +0.06(+0.74%)
May 29, 2024 8.124 8.124 8.015 8.025 496,045 -0.10(-1.22%)
May 28, 2024 8.233 8.233 8.124 8.124 480,145 -0.07(-0.85%)
May 24, 2024 8.144 8.203 8.144 8.193 240,340 +0.07(+0.86%)
May 23, 2024 8.223 8.223 8.104 8.124 312,063 -0.10(-1.21%)
May 22, 2024 8.263 8.268 8.213 8.223 264,263 -0.04(-0.48%)
May 21, 2024 8.243 8.263 8.223 8.263 320,011 +0.03(+0.36%)
May 20, 2024 8.223 8.263 8.213 8.233 272,624 +0.00(+0.00%)
May 17, 2024 8.253 8.253 8.233 8.233 201,683 +0.00(+0.00%)
May 16, 2024 8.223 8.253 8.203 8.233 302,908 -0.01(-0.12%)
May 15, 2024 8.233 8.248 8.203 8.243 440,797 +0.02(+0.24%)
May 14, 2024 8.193 8.223 8.184 8.223 372,191 +0.06(+0.68%)
May 13, 2024 8.177 8.196 8.143 8.168 291,289 +0.03(+0.36%)
May 10, 2024 8.148 8.168 8.118 8.138 308,204 -0.01(-0.12%)
May 09, 2024 8.148 8.148 8.108 8.148 412,805 +0.03(+0.36%)
May 08, 2024 8.079 8.128 8.069 8.118 660,261 +0.05(+0.61%)
May 07, 2024 8.049 8.089 8.029 8.069 426,221 +0.01(+0.12%)
May 06, 2024 8.049 8.069 8.029 8.059 304,877 +0.03(+0.37%)
May 03, 2024 8.020 8.029 7.960 8.029 327,793 +0.09(+1.12%)
May 02, 2024 7.980 7.985 7.920 7.941 263,316 +0.00(+0.00%)
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.