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)

8.300 +0.070 (+0.85%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 29, 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 (%)
Apr 28, 2025 8.290 8.300 8.210 8.230 360,636 -0.02(-0.24%)
Apr 25, 2025 8.240 8.300 8.165 8.250 351,509 +0.05(+0.61%)
Apr 24, 2025 8.150 8.200 8.105 8.200 268,840 +0.11(+1.36%)
Apr 23, 2025 8.170 8.200 8.065 8.090 453,617 +0.07(+0.87%)
Apr 22, 2025 7.920 8.020 7.910 8.020 627,410 +0.21(+2.69%)
Apr 21, 2025 7.930 7.970 7.760 7.810 503,834 -0.16(-2.01%)
Apr 17, 2025 7.980 8.040 7.950 7.970 452,078 +0.02(+0.25%)
Apr 16, 2025 7.990 8.048 7.890 7.950 433,198 -0.10(-1.24%)
Apr 15, 2025 8.080 8.150 8.010 8.050 356,487 -0.06(-0.74%)
Apr 14, 2025 8.190 8.190 8.051 8.110 374,832 +0.09(+1.12%)
Apr 11, 2025 7.940 8.077 7.870 8.020 342,384 +0.03(+0.38%)
Apr 10, 2025 8.170 8.170 7.800 7.990 391,897 -0.19(-2.32%)
Apr 09, 2025 7.680 8.220 7.600 8.180 824,390 +0.54(+7.07%)
Apr 08, 2025 7.950 8.019 7.585 7.640 881,578 +0.04(+0.53%)
Apr 07, 2025 7.250 7.680 7.160 7.600 1,203,221 -0.13(-1.68%)
Apr 04, 2025 8.220 8.250 7.730 7.730 1,207,678 -0.64(-7.65%)
Apr 03, 2025 8.430 8.480 8.360 8.370 490,182 -0.25(-2.90%)
Apr 02, 2025 8.600 8.670 8.560 8.620 309,319 -0.01(-0.12%)
Apr 01, 2025 8.630 8.660 8.570 8.630 387,023 +0.03(+0.35%)
Mar 31, 2025 8.600 8.640 8.540 8.600 822,767 -0.04(-0.46%)
Mar 28, 2025 8.650 8.680 8.570 8.640 439,163 -0.03(-0.35%)
Mar 27, 2025 8.650 8.670 8.580 8.670 365,952 +0.02(+0.23%)
Mar 26, 2025 8.670 8.720 8.650 8.650 352,815 -0.07(-0.80%)
Mar 25, 2025 8.740 8.780 8.710 8.720 393,284 +0.04(+0.46%)
Mar 24, 2025 8.660 8.685 8.625 8.680 398,667 +0.09(+1.05%)
Mar 21, 2025 8.630 8.650 8.551 8.590 444,995 -0.06(-0.69%)
Mar 20, 2025 8.660 8.717 8.623 8.650 245,207 -0.03(-0.35%)
Mar 19, 2025 8.700 8.705 8.600 8.680 436,100 +0.01(+0.12%)
Mar 18, 2025 8.670 8.690 8.610 8.670 304,822 +0.03(+0.35%)
Mar 17, 2025 8.590 8.750 8.590 8.640 641,127 +0.04(+0.47%)
Mar 14, 2025 8.520 8.615 8.514 8.600 225,262 +0.13(+1.56%)
Mar 13, 2025 8.518 8.557 8.458 8.468 465,494 -0.02(-0.23%)
Mar 12, 2025 8.587 8.604 8.438 8.488 473,805 -0.04(-0.47%)
Mar 11, 2025 8.647 8.657 8.493 8.528 552,950 -0.12(-1.38%)
Mar 10, 2025 8.667 8.686 8.557 8.647 516,395 -0.05(-0.57%)
Mar 07, 2025 8.627 8.706 8.587 8.696 303,599 +0.04(+0.46%)
Mar 06, 2025 8.736 8.756 8.587 8.657 413,842 -0.14(-1.58%)
Mar 05, 2025 8.696 8.806 8.647 8.796 416,551 +0.12(+1.37%)
Mar 04, 2025 8.756 8.776 8.557 8.676 579,049 -0.14(-1.58%)
Mar 03, 2025 8.895 8.915 8.776 8.815 355,768 -0.06(-0.67%)
Feb 28, 2025 8.796 8.900 8.756 8.875 678,978 +0.12(+1.36%)
Feb 27, 2025 8.766 8.796 8.706 8.756 418,829 +0.03(+0.34%)
Feb 26, 2025 8.756 8.796 8.696 8.726 304,461 -0.06(-0.68%)
Feb 25, 2025 8.796 8.835 8.746 8.786 470,954 +0.03(+0.34%)
Feb 24, 2025 8.776 8.815 8.726 8.756 293,072 -0.01(-0.11%)
Feb 21, 2025 8.825 8.835 8.726 8.766 368,135 -0.05(-0.56%)
Feb 20, 2025 8.835 8.859 8.768 8.815 387,008 +0.00(+0.00%)
Feb 19, 2025 8.815 8.835 8.766 8.815 327,588 -0.03(-0.34%)
Feb 18, 2025 8.845 8.850 8.756 8.845 451,345 -0.02(-0.22%)
Feb 14, 2025 8.865 8.895 8.818 8.865 309,318 +0.02(+0.25%)
Feb 13, 2025 8.804 8.863 8.784 8.843 356,121 +0.08(+0.90%)
Feb 12, 2025 8.725 8.784 8.668 8.764 450,527 +0.03(+0.34%)
Feb 11, 2025 8.676 8.735 8.663 8.735 254,424 +0.06(+0.68%)
Feb 10, 2025 8.686 8.715 8.636 8.676 365,010 +0.00(+0.00%)
Feb 07, 2025 8.804 8.814 8.597 8.676 513,842 -0.10(-1.12%)
Feb 06, 2025 8.853 8.863 8.755 8.774 427,315 -0.07(-0.78%)
Feb 05, 2025 8.705 8.853 8.686 8.843 580,957 +0.16(+1.82%)
Feb 04, 2025 8.656 8.695 8.629 8.686 318,414 +0.04(+0.46%)
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.