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 )

8.370 -0.070 (-0.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 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 (%)
Jan 10, 2025 8.420 8.420 8.310 8.370 724,612 -0.07(-0.83%)
Jan 08, 2025 8.450 8.460 8.410 8.440 690,917 +0.00(+0.00%)
Jan 07, 2025 8.450 8.495 8.400 8.440 375,984 +0.00(+0.00%)
Jan 06, 2025 8.390 8.550 8.370 8.440 737,404 +0.09(+1.08%)
Jan 03, 2025 8.290 8.350 8.250 8.350 429,307 +0.06(+0.72%)
Jan 02, 2025 8.300 8.370 8.260 8.290 415,002 +0.01(+0.12%)
Dec 31, 2024 8.280 0 -0.03(-0.36%)
Dec 30, 2024 8.320 8.350 8.250 8.310 614,564 -0.07(-0.84%)
Dec 27, 2024 8.420 8.500 8.300 8.380 550,810 -0.09(-1.06%)
Dec 26, 2024 8.400 8.480 8.355 8.470 471,011 +0.07(+0.83%)
Dec 24, 2024 8.360 8.420 8.320 8.400 359,028 +0.09(+1.08%)
Dec 23, 2024 8.290 8.370 8.250 8.310 726,302 +0.08(+0.97%)
Dec 20, 2024 8.130 8.245 8.110 8.230 777,659 +0.13(+1.67%)
Dec 19, 2024 8.250 8.280 8.060 8.095 761,175 -0.10(-1.28%)
Dec 18, 2024 8.400 8.442 8.150 8.200 783,070 -0.22(-2.61%)
Dec 17, 2024 8.520 8.520 8.400 8.420 557,787 -0.09(-1.06%)
Dec 16, 2024 8.550 8.570 8.491 8.510 405,992 -0.03(-0.33%)
Dec 13, 2024 8.598 8.647 8.518 8.538 362,140 -0.03(-0.35%)
Dec 12, 2024 8.617 8.627 8.548 8.568 353,329 -0.09(-1.03%)
Dec 11, 2024 8.707 8.727 8.617 8.657 542,737 -0.01(-0.11%)
Dec 10, 2024 8.737 8.746 8.657 8.667 334,900 -0.04(-0.46%)
Dec 09, 2024 8.816 8.824 8.697 8.707 511,928 -0.07(-0.79%)
Dec 06, 2024 8.816 8.836 8.756 8.776 431,599 -0.03(-0.34%)
Dec 05, 2024 8.816 8.826 8.751 8.806 475,240 -0.01(-0.11%)
Dec 04, 2024 8.885 8.895 8.786 8.816 404,385 -0.04(-0.45%)
Dec 03, 2024 8.856 8.875 8.766 8.856 468,868 -0.01(-0.11%)
Dec 02, 2024 8.885 8.919 8.836 8.866 517,827 -0.06(-0.67%)
Nov 29, 2024 8.945 8.945 8.871 8.925 359,671 +0.02(+0.22%)
Nov 27, 2024 8.866 8.915 8.826 8.905 355,522 +0.06(+0.67%)
Nov 26, 2024 8.866 8.885 8.796 8.846 358,449 -0.02(-0.22%)
Nov 25, 2024 8.836 8.915 8.796 8.866 708,644 +0.10(+1.13%)
Nov 22, 2024 8.786 8.806 8.717 8.766 396,820 -0.02(-0.23%)
Nov 21, 2024 8.687 8.796 8.607 8.786 517,207 +0.16(+1.84%)
Nov 20, 2024 8.786 8.796 8.588 8.627 543,934 -0.13(-1.47%)
Nov 19, 2024 8.945 8.945 8.687 8.756 618,265 -0.22(-2.43%)
Nov 18, 2024 8.945 9.003 8.925 8.975 513,401 +0.03(+0.33%)
Nov 15, 2024 8.806 8.965 8.766 8.945 552,182 +0.08(+0.90%)
Nov 14, 2024 8.846 8.905 8.816 8.866 660,877 +0.06(+0.68%)
Nov 13, 2024 8.746 8.826 8.677 8.806 634,473 +0.06(+0.68%)
Nov 12, 2024 8.796 8.807 8.697 8.746 413,012 -0.10(-1.12%)
Nov 11, 2024 8.816 8.876 8.796 8.846 437,702 +0.06(+0.68%)
Nov 08, 2024 8.717 8.796 8.717 8.786 312,459 +0.06(+0.68%)
Nov 07, 2024 8.786 8.796 8.717 8.727 551,758 -0.06(-0.68%)
Nov 06, 2024 8.786 8.811 8.737 8.786 714,323 +0.10(+1.14%)
Nov 05, 2024 8.647 8.737 8.607 8.687 310,059 +0.04(+0.46%)
Nov 04, 2024 8.607 8.657 8.588 8.647 260,285 +0.02(+0.23%)
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.