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)

9.080 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 9.110 9.115 9.050 9.080 490,010 -0.01(-0.11%)
Apr 23, 2026 9.130 9.130 9.030 9.090 638,038 -0.01(-0.11%)
Apr 22, 2026 9.150 9.150 9.090 9.100 398,780 +0.00(+0.00%)
Apr 21, 2026 9.160 9.209 9.075 9.100 640,840 -0.05(-0.55%)
Apr 20, 2026 9.230 9.250 9.140 9.150 471,039 -0.05(-0.54%)
Apr 17, 2026 9.210 9.255 9.170 9.200 577,145 +0.06(+0.66%)
Apr 16, 2026 9.150 9.210 9.110 9.140 377,434 +0.00(+0.00%)
Apr 15, 2026 9.130 9.180 9.110 9.140 670,613 -0.01(-0.09%)
Apr 14, 2026 9.118 9.148 9.098 9.148 593,211 +0.07(+0.77%)
Apr 13, 2026 8.969 9.078 8.900 9.078 549,574 +0.11(+1.22%)
Apr 10, 2026 9.059 9.059 8.944 8.969 415,814 -0.04(-0.44%)
Apr 09, 2026 8.979 9.039 8.932 9.009 366,851 +0.05(+0.55%)
Apr 08, 2026 8.969 8.969 8.891 8.959 431,188 +0.19(+2.15%)
Apr 07, 2026 8.751 8.804 8.701 8.771 394,067 +0.02(+0.23%)
Apr 06, 2026 8.671 8.761 8.671 8.751 389,357 +0.04(+0.46%)
Apr 02, 2026 8.572 8.746 8.567 8.711 379,859 +0.02(+0.23%)
Apr 01, 2026 8.562 8.736 8.562 8.691 435,586 +0.13(+1.51%)
Mar 31, 2026 8.522 8.666 8.493 8.562 996,354 +0.17(+2.01%)
Mar 30, 2026 8.453 8.522 8.363 8.393 566,140 -0.02(-0.24%)
Mar 27, 2026 8.572 8.587 8.413 8.413 452,533 -0.20(-2.31%)
Mar 26, 2026 8.661 8.711 8.607 8.612 365,135 -0.13(-1.48%)
Mar 25, 2026 8.741 8.771 8.661 8.741 313,059 +0.10(+1.15%)
Mar 24, 2026 8.592 8.681 8.562 8.641 253,102 +0.04(+0.46%)
Mar 23, 2026 8.641 8.681 8.572 8.602 496,444 +0.07(+0.81%)
Mar 20, 2026 8.661 8.701 8.517 8.532 564,728 -0.16(-1.83%)
Mar 19, 2026 8.731 8.746 8.671 8.691 438,332 -0.09(-1.02%)
Mar 18, 2026 8.850 8.870 8.761 8.780 450,682 -0.08(-0.90%)
Mar 17, 2026 8.880 8.910 8.860 8.860 301,487 +0.04(+0.45%)
Mar 16, 2026 8.790 8.880 8.790 8.820 436,549 +0.08(+0.91%)
Mar 13, 2026 8.810 8.870 8.731 8.741 486,407 -0.04(-0.43%)
Mar 12, 2026 8.877 8.907 8.778 8.778 635,558 -0.16(-1.77%)
Mar 11, 2026 8.976 8.995 8.912 8.936 484,377 +0.00(+0.00%)
Mar 10, 2026 9.035 9.074 8.917 8.936 888,782 -0.07(-0.77%)
Mar 09, 2026 9.065 9.094 8.877 9.005 690,770 -0.15(-1.62%)
Mar 06, 2026 9.222 9.222 9.110 9.153 473,430 -0.13(-1.38%)
Mar 05, 2026 9.420 9.420 9.232 9.282 474,032 -0.14(-1.47%)
Mar 04, 2026 9.420 9.444 9.370 9.420 210,080 +0.01(+0.10%)
Mar 03, 2026 9.429 9.449 9.282 9.410 389,453 -0.11(-1.14%)
Mar 02, 2026 9.469 9.543 9.429 9.518 399,187 -0.02(-0.21%)
Feb 27, 2026 9.558 9.558 9.499 9.538 524,994 -0.03(-0.31%)
Feb 26, 2026 9.508 9.573 9.490 9.568 437,357 +0.09(+0.94%)
Feb 25, 2026 9.489 9.518 9.449 9.479 271,664 +0.04(+0.42%)
Feb 24, 2026 9.370 9.439 9.336 9.439 350,165 +0.06(+0.63%)
Feb 23, 2026 9.469 9.508 9.370 9.380 273,800 -0.07(-0.73%)
Feb 20, 2026 9.459 9.489 9.424 9.449 484,259 -0.01(-0.10%)
Feb 19, 2026 9.439 9.503 9.413 9.459 206,938 +0.00(+0.00%)
Feb 18, 2026 9.380 9.508 9.380 9.459 289,595 +0.09(+0.95%)
Feb 17, 2026 9.331 9.400 9.331 9.370 291,201 +0.02(+0.21%)
Feb 13, 2026 9.301 9.405 9.252 9.351 394,704 +0.01(+0.13%)
Feb 12, 2026 9.456 9.482 9.309 9.339 462,434 -0.07(-0.73%)
Feb 11, 2026 9.496 9.510 9.407 9.407 253,090 -0.03(-0.31%)
Feb 10, 2026 9.554 9.564 9.417 9.437 452,576 -0.11(-1.13%)
Feb 09, 2026 9.505 9.554 9.476 9.545 349,707 +0.04(+0.41%)
Feb 06, 2026 9.388 9.515 9.388 9.505 332,509 +0.12(+1.25%)
Feb 05, 2026 9.437 9.445 9.358 9.388 430,221 -0.08(-0.83%)
Feb 04, 2026 9.476 9.500 9.441 9.466 421,022 -0.01(-0.10%)
Feb 03, 2026 9.515 9.515 9.407 9.476 482,907 -0.03(-0.31%)
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.