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)

9.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 9.210 9.230 9.160 9.180 522,440 -0.01(-0.11%)
Oct 07, 2025 9.190 9.240 9.130 9.190 577,035 +0.03(+0.33%)
Oct 06, 2025 9.110 9.160 9.040 9.160 407,047 +0.05(+0.55%)
Oct 03, 2025 9.110 9.150 9.085 9.110 297,132 -0.03(-0.33%)
Oct 02, 2025 9.120 9.140 9.065 9.140 268,995 +0.02(+0.22%)
Oct 01, 2025 9.080 9.120 9.035 9.120 415,360 +0.01(+0.11%)
Sep 30, 2025 9.070 9.110 9.040 9.110 472,757 +0.05(+0.55%)
Sep 29, 2025 9.010 9.060 9.000 9.060 607,581 +0.08(+0.89%)
Sep 26, 2025 9.010 9.010 8.950 8.980 273,792 -0.06(-0.66%)
Sep 25, 2025 8.990 9.040 8.930 9.040 507,414 +0.04(+0.44%)
Sep 24, 2025 9.040 9.040 8.990 9.000 283,390 -0.02(-0.22%)
Sep 23, 2025 9.040 9.060 9.010 9.020 298,424 -0.01(-0.11%)
Sep 22, 2025 9.000 9.040 8.990 9.030 353,990 +0.02(+0.22%)
Sep 19, 2025 9.020 9.030 8.980 9.010 366,304 +0.02(+0.22%)
Sep 18, 2025 9.000 9.010 8.980 8.990 319,470 +0.01(+0.11%)
Sep 17, 2025 9.010 9.023 8.980 8.980 435,734 -0.01(-0.11%)
Sep 16, 2025 9.010 9.030 8.990 8.990 292,564 -0.04(-0.44%)
Sep 15, 2025 9.000 9.050 8.990 9.030 299,303 +0.04(+0.47%)
Sep 12, 2025 9.008 9.018 8.988 8.988 454,628 -0.04(-0.44%)
Sep 11, 2025 9.018 9.048 9.008 9.028 354,061 -0.01(-0.11%)
Sep 10, 2025 9.038 9.038 8.998 9.038 269,354 +0.03(+0.33%)
Sep 09, 2025 8.978 9.008 8.948 9.008 289,079 +0.05(+0.55%)
Sep 08, 2025 8.978 8.978 8.928 8.958 347,903 -0.01(-0.11%)
Sep 05, 2025 9.018 9.030 8.928 8.968 294,120 -0.03(-0.33%)
Sep 04, 2025 8.988 9.008 8.942 8.998 279,852 +0.04(+0.44%)
Sep 03, 2025 8.988 9.012 8.918 8.958 435,917 +0.00(+0.00%)
Sep 02, 2025 8.938 8.968 8.889 8.958 392,265 -0.03(-0.33%)
Aug 29, 2025 9.018 9.028 8.979 8.988 447,391 -0.02(-0.22%)
Aug 28, 2025 8.988 9.008 8.958 9.008 422,656 +0.05(+0.55%)
Aug 27, 2025 8.978 8.978 8.948 8.958 269,616 -0.02(-0.22%)
Aug 26, 2025 8.909 8.988 8.889 8.978 425,654 +0.05(+0.56%)
Aug 25, 2025 8.938 8.968 8.909 8.928 393,675 -0.01(-0.11%)
Aug 22, 2025 8.799 8.958 8.797 8.938 652,804 +0.16(+1.81%)
Aug 21, 2025 8.760 8.799 8.740 8.779 340,289 -0.02(-0.23%)
Aug 20, 2025 8.839 8.849 8.774 8.799 230,679 -0.02(-0.23%)
Aug 19, 2025 8.829 8.849 8.789 8.819 307,453 +0.01(+0.11%)
Aug 18, 2025 8.760 8.809 8.750 8.809 411,755 +0.04(+0.45%)
Aug 15, 2025 8.889 8.899 8.770 8.770 362,838 -0.09(-0.99%)
Aug 14, 2025 8.877 8.877 8.803 8.857 261,223 -0.02(-0.22%)
Aug 13, 2025 8.798 8.877 8.788 8.877 400,545 +0.08(+0.90%)
Aug 12, 2025 8.768 8.798 8.748 8.798 318,505 +0.06(+0.68%)
Aug 11, 2025 8.748 8.768 8.738 8.739 320,718 -0.02(-0.23%)
Aug 08, 2025 8.699 8.773 8.640 8.758 383,259 +0.09(+1.02%)
Aug 07, 2025 8.699 8.709 8.640 8.670 310,178 -0.02(-0.23%)
Aug 06, 2025 8.640 8.699 8.610 8.689 454,361 +0.09(+1.03%)
Aug 05, 2025 8.610 8.652 8.581 8.600 232,415 -0.01(-0.11%)
Aug 04, 2025 8.581 8.630 8.550 8.610 355,744 +0.03(+0.34%)
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.


 

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.