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)

9.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 17, 2026 9.460 9.530 9.460 9.500 287,226 +0.02(+0.21%)
Feb 13, 2026 9.430 9.535 9.380 9.480 389,316 -0.05(-0.52%)
Feb 12, 2026 9.650 9.676 9.500 9.530 453,154 -0.07(-0.73%)
Feb 11, 2026 9.690 9.705 9.600 9.600 248,011 -0.03(-0.31%)
Feb 10, 2026 9.750 9.760 9.610 9.630 443,494 -0.11(-1.13%)
Feb 09, 2026 9.700 9.750 9.670 9.740 342,689 +0.04(+0.41%)
Feb 06, 2026 9.580 9.710 9.580 9.700 325,837 +0.12(+1.25%)
Feb 05, 2026 9.630 9.639 9.550 9.580 421,588 -0.08(-0.83%)
Feb 04, 2026 9.670 9.695 9.634 9.660 412,573 -0.01(-0.10%)
Feb 03, 2026 9.710 9.710 9.600 9.670 473,216 -0.03(-0.31%)
Feb 02, 2026 9.600 9.700 9.580 9.700 472,301 +0.09(+0.94%)
Jan 30, 2026 9.610 9.620 9.550 9.610 465,591 -0.01(-0.10%)
Jan 29, 2026 9.530 9.620 9.500 9.620 558,427 +0.12(+1.26%)
Jan 28, 2026 9.520 9.521 9.490 9.500 425,887 +0.00(+0.00%)
Jan 27, 2026 9.510 9.520 9.460 9.500 369,796 +0.02(+0.21%)
Jan 26, 2026 9.520 9.520 9.470 9.480 415,783 -0.02(-0.21%)
Jan 23, 2026 9.520 9.540 9.480 9.500 311,224 -0.03(-0.31%)
Jan 22, 2026 9.530 9.570 9.510 9.530 404,449 +0.05(+0.53%)
Jan 21, 2026 9.330 9.490 9.330 9.480 510,357 +0.13(+1.39%)
Jan 20, 2026 9.360 9.410 9.330 9.350 579,445 -0.07(-0.72%)
Jan 16, 2026 9.438 9.497 9.413 9.418 313,070 +0.00(+0.00%)
Jan 15, 2026 9.458 9.488 9.418 9.418 437,593 -0.04(-0.42%)
Jan 14, 2026 9.468 9.488 9.403 9.458 337,845 -0.04(-0.42%)
Jan 13, 2026 9.488 9.517 9.468 9.497 316,364 -0.01(-0.10%)
Jan 12, 2026 9.468 9.527 9.468 9.507 424,097 -0.02(-0.21%)
Jan 09, 2026 9.468 9.557 9.438 9.527 435,913 +0.07(+0.74%)
Jan 08, 2026 9.378 9.473 9.339 9.458 496,218 +0.08(+0.85%)
Jan 07, 2026 9.458 9.478 9.378 9.378 406,868 -0.08(-0.84%)
Jan 06, 2026 9.378 9.478 9.378 9.458 456,937 +0.06(+0.63%)
Jan 05, 2026 9.358 9.408 9.313 9.398 599,430 +0.07(+0.75%)
Jan 02, 2026 9.428 9.428 9.313 9.329 683,589 -0.09(-0.95%)
Dec 31, 2025 9.428 9.438 9.348 9.418 1,235,587 +0.08(+0.85%)
Dec 30, 2025 9.249 9.339 9.249 9.339 650,621 +0.12(+1.29%)
Dec 29, 2025 9.249 9.249 9.194 9.219 423,655 -0.04(-0.43%)
Dec 26, 2025 9.279 9.279 9.249 9.259 237,630 +0.00(+0.00%)
Dec 24, 2025 9.289 9.289 9.249 9.259 270,520 -0.02(-0.21%)
Dec 23, 2025 9.249 9.289 9.249 9.279 416,767 +0.01(+0.11%)
Dec 22, 2025 9.209 9.274 9.180 9.269 293,848 +0.12(+1.36%)
Dec 19, 2025 9.096 9.145 9.096 9.145 542,475 +0.08(+0.86%)
Dec 18, 2025 9.057 9.116 9.052 9.067 417,079 +0.03(+0.32%)
Dec 17, 2025 9.086 9.096 9.038 9.038 492,066 -0.05(-0.54%)
Dec 16, 2025 9.106 9.134 9.047 9.086 885,718 -0.07(-0.75%)
Dec 15, 2025 8.999 9.155 8.979 9.155 727,093 +0.19(+2.07%)
Dec 12, 2025 8.979 9.027 8.950 8.969 439,588 -0.02(-0.22%)
Dec 11, 2025 8.960 9.028 8.950 8.989 517,283 +0.01(+0.11%)
Dec 10, 2025 8.921 9.018 8.911 8.979 571,109 +0.08(+0.88%)
Dec 09, 2025 8.921 8.960 8.901 8.901 325,006 -0.01(-0.11%)
Dec 08, 2025 8.921 8.979 8.882 8.911 345,697 -0.03(-0.33%)
Dec 05, 2025 8.901 8.978 8.901 8.940 282,393 +0.02(+0.22%)
Dec 04, 2025 8.882 8.940 8.882 8.921 200,813 +0.02(+0.22%)
Dec 03, 2025 8.843 8.930 8.843 8.901 354,621 -0.01(-0.11%)
Dec 02, 2025 8.891 8.921 8.852 8.911 439,386 +0.03(+0.33%)
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 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.