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)

8.605 +0.025 (+0.29%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 16, 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 (%)
Jun 13, 2025 8.590 8.605 8.550 8.580 355,372 -0.11(-1.27%)
Jun 12, 2025 8.670 8.690 8.650 8.690 253,720 +0.04(+0.46%)
Jun 11, 2025 8.700 8.700 8.640 8.650 342,368 -0.02(-0.23%)
Jun 10, 2025 8.630 8.670 8.620 8.670 278,963 +0.06(+0.70%)
Jun 09, 2025 8.600 8.629 8.570 8.610 306,173 +0.01(+0.12%)
Jun 06, 2025 8.560 8.621 8.560 8.600 363,453 +0.08(+0.94%)
Jun 05, 2025 8.570 8.590 8.510 8.520 490,026 -0.05(-0.58%)
Jun 04, 2025 8.610 8.620 8.570 8.570 344,604 -0.04(-0.46%)
Jun 03, 2025 8.560 8.650 8.540 8.610 374,214 +0.01(+0.12%)
Jun 02, 2025 8.570 8.600 8.525 8.600 554,318 +0.04(+0.47%)
May 30, 2025 8.570 8.590 8.510 8.560 468,456 -0.03(-0.35%)
May 29, 2025 8.500 8.590 8.480 8.590 426,476 +0.12(+1.42%)
May 28, 2025 8.540 8.578 8.465 8.470 316,992 -0.07(-0.82%)
May 27, 2025 8.500 8.560 8.500 8.540 282,030 +0.13(+1.55%)
May 23, 2025 8.410 8.450 8.380 8.410 300,000 -0.05(-0.59%)
May 22, 2025 8.500 8.590 8.420 8.460 363,191 -0.03(-0.35%)
May 21, 2025 8.580 8.590 8.460 8.490 425,058 -0.14(-1.62%)
May 20, 2025 8.600 8.630 8.560 8.630 352,438 +0.05(+0.58%)
May 19, 2025 8.500 8.580 8.491 8.580 298,855 +0.01(+0.12%)
May 16, 2025 8.530 8.600 8.510 8.570 330,453 +0.06(+0.71%)
May 15, 2025 8.570 8.570 8.480 8.510 307,952 -0.04(-0.44%)
May 14, 2025 8.637 8.657 8.543 8.548 332,515 -0.07(-0.81%)
May 13, 2025 8.588 8.617 8.558 8.617 450,217 +0.08(+0.93%)
May 12, 2025 8.598 8.617 8.498 8.538 429,836 +0.09(+1.06%)
May 09, 2025 8.389 8.454 8.359 8.449 317,967 +0.08(+0.95%)
May 08, 2025 8.409 8.479 8.340 8.369 487,320 +0.06(+0.72%)
May 07, 2025 8.340 8.374 8.300 8.310 375,608 +0.01(+0.12%)
May 06, 2025 8.300 8.379 8.260 8.300 507,146 -0.01(-0.12%)
May 05, 2025 8.270 8.349 8.262 8.310 416,563 -0.02(-0.24%)
May 02, 2025 8.330 8.340 8.260 8.330 355,416 +0.08(+0.96%)
May 01, 2025 8.240 8.270 8.151 8.250 652,831 +0.06(+0.73%)
Apr 30, 2025 8.201 8.220 8.081 8.191 1,486,050 -0.04(-0.48%)
Apr 29, 2025 8.191 8.245 8.166 8.230 344,831 +0.06(+0.73%)
Apr 28, 2025 8.230 8.240 8.151 8.171 363,251 -0.02(-0.24%)
Apr 25, 2025 8.181 8.240 8.106 8.191 354,058 +0.05(+0.61%)
Apr 24, 2025 8.091 8.141 8.047 8.141 270,789 +0.11(+1.36%)
Apr 23, 2025 8.111 8.141 8.007 8.032 456,907 +0.07(+0.87%)
Apr 22, 2025 7.863 7.962 7.853 7.962 631,960 +0.21(+2.69%)
Apr 21, 2025 7.873 7.913 7.704 7.754 507,488 -0.16(-2.01%)
Apr 17, 2025 7.923 7.982 7.893 7.913 455,357 +0.02(+0.25%)
Apr 16, 2025 7.932 7.990 7.833 7.893 436,340 -0.10(-1.24%)
Apr 15, 2025 8.022 8.091 7.952 7.992 359,072 +0.00(+0.02%)
Apr 14, 2025 8.069 8.069 7.932 7.990 380,459 +0.09(+1.12%)
Apr 11, 2025 7.823 7.957 7.754 7.901 347,524 +0.03(+0.38%)
Apr 10, 2025 8.049 8.049 7.685 7.872 397,780 -0.19(-2.32%)
Apr 09, 2025 7.566 8.098 7.488 8.059 836,766 +0.53(+7.07%)
Apr 08, 2025 7.832 7.900 7.473 7.527 894,813 +0.04(+0.53%)
Apr 07, 2025 7.143 7.566 7.054 7.488 1,221,284 -0.13(-1.68%)
Apr 04, 2025 8.098 8.128 7.616 7.616 1,225,808 -0.63(-7.65%)
Apr 03, 2025 8.305 8.355 8.236 8.246 497,541 -0.25(-2.90%)
Apr 02, 2025 8.473 8.542 8.433 8.492 313,962 -0.01(-0.12%)
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 Of Service.