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 )

8.930 +0.022 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.930 8.960 8.883 8.930 307,070 -0.04(-0.45%)
Feb 13, 2025 8.930 8.990 8.910 8.970 351,089 +0.08(+0.90%)
Feb 12, 2025 8.850 8.910 8.793 8.890 444,161 +0.03(+0.34%)
Feb 11, 2025 8.800 8.860 8.787 8.860 250,829 +0.06(+0.68%)
Feb 10, 2025 8.810 8.840 8.760 8.800 359,853 +0.00(+0.00%)
Feb 07, 2025 8.930 8.940 8.720 8.800 506,582 -0.10(-1.12%)
Feb 06, 2025 8.980 8.990 8.880 8.900 421,277 -0.07(-0.78%)
Feb 05, 2025 8.830 8.980 8.810 8.970 572,748 +0.16(+1.82%)
Feb 04, 2025 8.780 8.820 8.753 8.810 313,915 +0.04(+0.46%)
Feb 03, 2025 8.720 8.780 8.680 8.770 442,702 -0.02(-0.23%)
Jan 31, 2025 8.830 8.880 8.789 8.790 590,592 -0.06(-0.68%)
Jan 30, 2025 8.740 8.850 8.735 8.850 432,538 +0.14(+1.61%)
Jan 29, 2025 8.800 8.810 8.650 8.710 584,220 -0.08(-0.91%)
Jan 28, 2025 8.820 8.831 8.700 8.790 418,980 -0.02(-0.23%)
Jan 27, 2025 8.770 8.850 8.760 8.810 520,061 +0.03(+0.34%)
Jan 24, 2025 8.790 8.840 8.760 8.780 321,855 -0.01(-0.11%)
Jan 23, 2025 8.730 8.790 8.700 8.790 429,853 +0.06(+0.69%)
Jan 22, 2025 8.740 8.740 8.690 8.730 303,632 +0.01(+0.11%)
Jan 21, 2025 8.670 8.720 8.670 8.720 455,773 +0.06(+0.69%)
Jan 17, 2025 8.670 8.680 8.615 8.660 1,136,221 +0.06(+0.70%)
Jan 16, 2025 8.680 8.680 8.530 8.600 546,709 -0.05(-0.58%)
Jan 15, 2025 8.580 8.740 8.540 8.650 597,058 +0.16(+1.91%)
Jan 14, 2025 8.438 8.488 8.419 8.488 424,095 +0.11(+1.30%)
Jan 13, 2025 8.299 8.379 8.280 8.379 513,991 +0.07(+0.84%)
Jan 10, 2025 8.359 8.359 8.250 8.309 729,904 -0.07(-0.83%)
Jan 08, 2025 8.389 8.399 8.349 8.379 695,963 +0.00(+0.00%)
Jan 07, 2025 8.389 8.433 8.339 8.379 378,730 +0.00(+0.00%)
Jan 06, 2025 8.329 8.488 8.309 8.379 742,790 +0.09(+1.08%)
Jan 03, 2025 8.230 8.289 8.190 8.289 432,442 +0.06(+0.72%)
Jan 02, 2025 8.240 8.309 8.200 8.230 418,033 +0.01(+0.12%)
Dec 31, 2024 8.220 0 -0.03(-0.36%)
Dec 30, 2024 8.260 8.289 8.190 8.250 619,053 -0.07(-0.84%)
Dec 27, 2024 8.359 8.438 8.240 8.319 554,833 -0.09(-1.06%)
Dec 26, 2024 8.339 8.419 8.294 8.409 474,451 +0.07(+0.83%)
Dec 24, 2024 8.299 8.359 8.260 8.339 361,650 +0.09(+1.08%)
Dec 23, 2024 8.230 8.309 8.190 8.250 731,607 +0.08(+0.97%)
Dec 20, 2024 8.071 8.185 8.051 8.170 783,339 +0.13(+1.61%)
Dec 19, 2024 8.190 8.220 8.002 8.041 799,455 -0.10(-1.22%)
Dec 18, 2024 8.339 8.381 8.091 8.141 788,789 -0.22(-2.61%)
Dec 17, 2024 8.458 8.458 8.339 8.359 561,861 -0.09(-1.06%)
Dec 16, 2024 8.488 8.508 8.430 8.448 408,957 -0.03(-0.33%)
Dec 13, 2024 8.535 8.585 8.456 8.476 364,786 -0.03(-0.35%)
Dec 12, 2024 8.555 8.565 8.486 8.506 355,910 -0.09(-1.03%)
Dec 11, 2024 8.644 8.663 8.555 8.594 546,702 -0.01(-0.11%)
Dec 10, 2024 8.673 8.683 8.594 8.604 337,346 -0.04(-0.46%)
Dec 09, 2024 8.752 8.760 8.634 8.644 515,668 -0.07(-0.79%)
Dec 06, 2024 8.752 8.772 8.693 8.713 434,752 -0.03(-0.34%)
Dec 05, 2024 8.752 8.762 8.688 8.742 478,721 -0.01(-0.11%)
Dec 04, 2024 8.821 8.831 8.722 8.752 407,339 -0.04(-0.45%)
Dec 03, 2024 8.791 8.810 8.703 8.791 472,293 -0.01(-0.11%)
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.