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 )

8.405 -0.115 (-1.35%)
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 1, 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 31, 2024 8.510 8.540 8.480 8.520 594,911 +0.08(+0.95%)
Jul 30, 2024 8.380 8.450 8.370 8.440 726,234 +0.09(+1.08%)
Jul 29, 2024 8.340 8.350 8.280 8.350 484,664 +0.03(+0.36%)
Jul 26, 2024 8.280 8.340 8.280 8.320 293,055 +0.07(+0.85%)
Jul 25, 2024 8.210 8.300 8.195 8.250 528,775 +0.08(+0.98%)
Jul 24, 2024 8.250 8.260 8.155 8.170 700,336 -0.12(-1.45%)
Jul 23, 2024 8.270 8.290 8.230 8.290 680,591 +0.04(+0.48%)
Jul 22, 2024 8.160 8.250 8.150 8.250 465,593 +0.09(+1.10%)
Jul 19, 2024 8.240 8.247 8.080 8.160 646,970 -0.07(-0.85%)
Jul 18, 2024 8.250 8.290 8.190 8.230 1,145,879 -0.05(-0.60%)
Jul 17, 2024 8.290 8.340 8.260 8.280 673,239 -0.03(-0.36%)
Jul 16, 2024 8.300 8.310 8.290 8.310 645,633 +0.04(+0.48%)
Jul 15, 2024 8.310 8.350 8.260 8.270 579,709 -0.02(-0.29%)
Jul 12, 2024 8.234 8.324 8.229 8.294 663,726 +0.08(+0.97%)
Jul 11, 2024 8.234 8.234 8.205 8.215 482,195 -0.02(-0.24%)
Jul 10, 2024 8.215 8.234 8.185 8.234 335,435 +0.06(+0.73%)
Jul 09, 2024 8.195 8.195 8.146 8.175 371,533 +0.00(+0.00%)
Jul 08, 2024 8.165 8.185 8.155 8.175 305,251 +0.01(+0.12%)
Jul 05, 2024 8.195 8.195 8.145 8.165 271,160 -0.03(-0.36%)
Jul 03, 2024 8.145 8.195 8.145 8.195 351,905 +0.04(+0.49%)
Jul 02, 2024 8.095 8.155 8.095 8.155 322,352 +0.05(+0.61%)
Jul 01, 2024 8.135 8.145 8.095 8.105 320,188 -0.01(-0.12%)
Jun 28, 2024 8.125 8.165 8.095 8.115 434,283 +0.04(+0.49%)
Jun 27, 2024 8.075 8.085 8.056 8.075 371,333 +0.01(+0.12%)
Jun 26, 2024 8.056 8.066 7.986 8.066 498,677 +0.00(+0.00%)
Jun 25, 2024 8.125 8.125 8.026 8.066 427,516 -0.02(-0.25%)
Jun 24, 2024 8.075 8.105 8.036 8.085 528,441 +0.03(+0.37%)
Jun 21, 2024 8.036 8.056 8.006 8.056 314,903 +0.05(+0.62%)
Jun 20, 2024 8.056 8.056 7.976 8.006 375,020 -0.03(-0.37%)
Jun 18, 2024 7.986 8.036 7.976 8.036 356,262 +0.07(+0.87%)
Jun 17, 2024 8.036 8.075 7.887 7.966 892,079 -0.03(-0.37%)
Jun 14, 2024 8.046 8.061 7.996 7.996 351,646 -0.05(-0.67%)
Jun 13, 2024 8.060 8.060 8.020 8.050 349,776 -0.02(-0.24%)
Jun 12, 2024 8.079 8.109 8.045 8.069 583,735 +0.04(+0.49%)
Jun 11, 2024 8.050 8.055 7.990 8.030 738,436 -0.06(-0.73%)
Jun 10, 2024 8.119 8.138 8.079 8.089 433,152 -0.05(-0.61%)
Jun 07, 2024 8.168 8.171 8.109 8.138 471,261 -0.03(-0.36%)
Jun 06, 2024 8.168 8.188 8.129 8.168 267,065 +0.01(+0.12%)
Jun 05, 2024 8.158 8.188 8.129 8.158 256,172 +0.04(+0.49%)
Jun 04, 2024 8.168 8.168 8.079 8.119 291,515 -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.