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)

9.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 9.490 9.500 9.410 9.480 1,227,507 +0.08(+0.85%)
Dec 30, 2025 9.310 9.400 9.310 9.400 646,366 +0.12(+1.29%)
Dec 29, 2025 9.310 9.310 9.255 9.280 420,885 -0.04(-0.43%)
Dec 26, 2025 9.340 9.340 9.310 9.320 236,076 +0.00(+0.00%)
Dec 24, 2025 9.350 9.350 9.310 9.320 268,751 -0.02(-0.21%)
Dec 23, 2025 9.310 9.350 9.310 9.340 414,042 +0.01(+0.11%)
Dec 22, 2025 9.270 9.335 9.240 9.330 291,927 +0.12(+1.36%)
Dec 19, 2025 9.156 9.205 9.156 9.205 538,927 +0.08(+0.86%)
Dec 18, 2025 9.117 9.176 9.112 9.126 414,351 +0.03(+0.32%)
Dec 17, 2025 9.146 9.156 9.097 9.097 488,848 -0.05(-0.54%)
Dec 16, 2025 9.166 9.194 9.107 9.146 879,925 -0.07(-0.75%)
Dec 15, 2025 9.058 9.215 9.038 9.215 722,338 +0.19(+2.07%)
Dec 12, 2025 9.038 9.087 9.009 9.028 436,713 -0.02(-0.22%)
Dec 11, 2025 9.019 9.087 9.009 9.048 513,900 +0.01(+0.11%)
Dec 10, 2025 8.979 9.077 8.969 9.038 567,374 +0.08(+0.88%)
Dec 09, 2025 8.979 9.019 8.960 8.960 322,880 -0.01(-0.11%)
Dec 08, 2025 8.979 9.038 8.940 8.969 343,436 -0.03(-0.33%)
Dec 05, 2025 8.960 9.037 8.960 8.999 280,547 +0.02(+0.22%)
Dec 04, 2025 8.940 8.999 8.940 8.979 199,500 +0.02(+0.22%)
Dec 03, 2025 8.901 8.989 8.901 8.960 352,301 -0.01(-0.11%)
Dec 02, 2025 8.950 8.979 8.911 8.969 436,512 +0.03(+0.33%)
Dec 01, 2025 8.969 9.058 8.940 8.940 516,751 -0.09(-0.98%)
Nov 28, 2025 9.009 9.028 8.989 9.028 382,926 +0.08(+0.88%)
Nov 26, 2025 8.832 8.979 8.832 8.950 469,889 +0.11(+1.22%)
Nov 25, 2025 8.763 8.842 8.744 8.842 422,828 +0.12(+1.35%)
Nov 24, 2025 8.695 8.763 8.675 8.724 415,365 +0.09(+1.02%)
Nov 21, 2025 8.538 8.675 8.538 8.636 399,020 +0.12(+1.38%)
Nov 20, 2025 8.646 8.714 8.518 8.518 649,352 -0.07(-0.80%)
Nov 19, 2025 8.655 8.708 8.587 8.587 480,459 -0.05(-0.57%)
Nov 18, 2025 8.685 8.700 8.626 8.636 503,025 -0.08(-0.90%)
Nov 17, 2025 8.773 8.822 8.705 8.714 517,086 -0.08(-0.89%)
Nov 14, 2025 8.773 8.812 8.734 8.793 429,536 +0.00(+0.02%)
Nov 13, 2025 8.869 8.869 8.771 8.791 450,765 -0.09(-0.99%)
Nov 12, 2025 8.849 8.898 8.820 8.879 409,185 +0.05(+0.55%)
Nov 11, 2025 8.820 8.898 8.801 8.830 519,227 +0.00(+0.00%)
Nov 10, 2025 8.762 8.830 8.732 8.830 336,859 +0.12(+1.34%)
Nov 07, 2025 8.762 8.762 8.684 8.713 384,785 -0.06(-0.67%)
Nov 06, 2025 8.801 8.801 8.742 8.771 318,508 -0.02(-0.22%)
Nov 05, 2025 8.791 8.830 8.752 8.791 445,032 +0.02(+0.22%)
Nov 04, 2025 8.781 8.798 8.742 8.771 361,767 -0.08(-0.88%)
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.