ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.040 -0.220 (-2.66%)
Official Closing Price Updated: 6:30 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2024 8.080 8.200 7.950 8.040 958,422 -0.22(-2.66%)
Aug 02, 2024 8.300 8.310 8.190 8.260 575,250 -0.14(-1.67%)
Aug 01, 2024 8.520 8.535 8.360 8.400 492,977 -0.12(-1.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.