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 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
May 06, 2025 8.360 8.440 8.320 8.360 503,495 -0.01(-0.12%)
May 05, 2025 8.330 8.410 8.322 8.370 413,564 -0.02(-0.24%)
May 02, 2025 8.390 8.400 8.320 8.390 352,857 +0.08(+0.96%)
May 01, 2025 8.300 8.330 8.210 8.310 648,130 +0.06(+0.73%)
Apr 30, 2025 8.260 8.280 8.140 8.250 1,475,349 -0.04(-0.48%)
Apr 29, 2025 8.250 8.305 8.225 8.290 342,348 +0.06(+0.73%)
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 +0.00(+0.02%)
Apr 14, 2025 8.127 8.127 7.989 8.048 377,719 +0.09(+1.12%)
Apr 11, 2025 7.879 8.015 7.810 7.959 345,021 +0.03(+0.38%)
Apr 10, 2025 8.108 8.108 7.740 7.929 394,916 -0.19(-2.32%)
Apr 09, 2025 7.621 8.157 7.542 8.117 830,730 +0.54(+7.07%)
Apr 08, 2025 7.889 7.958 7.527 7.582 888,369 +0.04(+0.53%)
Apr 07, 2025 7.195 7.621 7.105 7.542 1,212,490 -0.13(-1.68%)
Apr 04, 2025 8.157 8.187 7.671 7.671 1,052,309 -0.64(-7.65%)
Apr 03, 2025 8.366 8.415 8.296 8.306 493,958 -0.25(-2.90%)
Apr 02, 2025 8.534 8.604 8.495 8.554 311,701 -0.01(-0.12%)
Apr 01, 2025 8.564 8.594 8.504 8.564 390,004 +0.03(+0.35%)
Mar 31, 2025 8.534 8.574 8.475 8.534 829,105 -0.04(-0.46%)
Mar 28, 2025 8.584 8.614 8.504 8.574 442,546 -0.03(-0.35%)
Mar 27, 2025 8.584 8.604 8.514 8.604 368,771 +0.02(+0.23%)
Mar 26, 2025 8.604 8.653 8.584 8.584 355,533 -0.07(-0.80%)
Mar 25, 2025 8.673 8.713 8.643 8.653 396,313 +0.04(+0.46%)
Mar 24, 2025 8.594 8.619 8.559 8.614 401,738 +0.09(+1.05%)
Mar 21, 2025 8.564 8.584 8.486 8.524 448,423 -0.06(-0.69%)
Mar 20, 2025 8.594 8.650 8.557 8.584 247,096 -0.03(-0.35%)
Mar 19, 2025 8.633 8.638 8.534 8.614 439,459 +0.01(+0.12%)
Mar 18, 2025 8.604 8.624 8.544 8.604 307,170 +0.03(+0.35%)
Mar 17, 2025 8.524 8.683 8.524 8.574 646,066 +0.04(+0.47%)
Mar 14, 2025 8.455 8.549 8.449 8.534 226,997 +0.13(+1.56%)
Mar 13, 2025 8.453 8.492 8.393 8.403 469,080 -0.02(-0.23%)
Mar 12, 2025 8.521 8.538 8.374 8.423 477,455 -0.04(-0.47%)
Mar 11, 2025 8.581 8.590 8.428 8.462 557,209 -0.12(-1.38%)
Mar 10, 2025 8.600 8.620 8.492 8.581 520,373 -0.05(-0.57%)
Mar 07, 2025 8.561 8.640 8.521 8.630 305,938 +0.04(+0.46%)
Mar 06, 2025 8.669 8.689 8.521 8.590 417,030 -0.14(-1.58%)
Mar 05, 2025 8.630 8.738 8.581 8.728 419,760 +0.12(+1.37%)
Mar 04, 2025 8.689 8.709 8.492 8.610 583,510 -0.14(-1.58%)
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.