Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY:BDJ)

8.830 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 8.890 8.890 8.770 8.830 619,926 -0.01(-0.11%)
Jul 30, 2025 8.850 8.880 8.800 8.840 519,177 +0.00(+0.00%)
Jul 29, 2025 8.830 8.850 8.800 8.840 362,397 +0.00(+0.00%)
Jul 28, 2025 8.870 8.870 8.820 8.840 325,052 -0.06(-0.67%)
Jul 25, 2025 8.860 8.900 8.820 8.900 327,330 +0.07(+0.79%)
Jul 24, 2025 8.880 8.913 8.830 8.830 484,425 -0.05(-0.56%)
Jul 23, 2025 8.800 8.880 8.780 8.880 271,776 +0.08(+0.91%)
Jul 22, 2025 8.770 8.800 8.750 8.800 231,132 +0.03(+0.34%)
Jul 21, 2025 8.730 8.790 8.730 8.770 425,180 +0.05(+0.57%)
Jul 18, 2025 8.860 8.860 8.705 8.720 1,207,217 -0.14(-1.58%)
Jul 17, 2025 8.820 8.860 8.790 8.860 336,264 +0.04(+0.45%)
Jul 16, 2025 8.840 8.840 8.740 8.820 439,937 +0.01(+0.11%)
Jul 15, 2025 8.860 8.860 8.770 8.810 329,600 -0.04(-0.43%)
Jul 14, 2025 8.838 8.878 8.808 8.848 403,951 +0.01(+0.11%)
Jul 11, 2025 8.888 8.888 8.818 8.838 224,202 -0.06(-0.67%)
Jul 10, 2025 8.888 8.898 8.838 8.898 322,925 +0.03(+0.34%)
Jul 09, 2025 8.858 8.908 8.818 8.868 445,694 +0.05(+0.56%)
Jul 08, 2025 8.858 8.868 8.778 8.818 329,208 +0.00(+0.00%)
Jul 07, 2025 8.888 8.899 8.788 8.818 379,060 -0.11(-1.22%)
Jul 03, 2025 8.848 8.927 8.838 8.927 246,002 +0.05(+0.56%)
Jul 02, 2025 8.878 8.927 8.828 8.878 503,202 +0.02(+0.22%)
Jul 01, 2025 8.778 8.878 8.778 8.858 554,394 +0.03(+0.34%)
Jun 30, 2025 8.828 8.828 8.764 8.828 594,777 +0.07(+0.79%)
Jun 27, 2025 8.689 8.769 8.665 8.759 429,574 +0.09(+1.03%)
Jun 26, 2025 8.630 8.689 8.630 8.669 274,819 +0.02(+0.23%)
Jun 25, 2025 8.630 8.649 8.600 8.649 401,352 +0.04(+0.46%)
Jun 24, 2025 8.510 8.620 8.510 8.610 406,783 +0.10(+1.17%)
Jun 23, 2025 8.500 8.540 8.451 8.510 454,365 +0.04(+0.47%)
Jun 20, 2025 8.481 8.510 8.461 8.471 229,396 +0.01(+0.12%)
Jun 18, 2025 8.471 8.500 8.461 8.461 214,533 -0.01(-0.12%)
Jun 17, 2025 8.540 8.540 8.471 8.471 230,736 -0.06(-0.70%)
Jun 16, 2025 8.560 8.570 8.525 8.530 261,054 +0.01(+0.12%)
Jun 13, 2025 8.530 8.545 8.491 8.520 357,862 -0.05(-0.56%)
Jun 12, 2025 8.548 8.568 8.529 8.568 257,333 +0.04(+0.46%)
Jun 11, 2025 8.578 8.578 8.519 8.529 347,244 -0.02(-0.23%)
Jun 10, 2025 8.509 8.548 8.499 8.548 282,936 +0.06(+0.70%)
Jun 09, 2025 8.479 8.508 8.450 8.489 310,533 +0.01(+0.12%)
Jun 06, 2025 8.440 8.500 8.440 8.479 368,629 +0.08(+0.94%)
Jun 05, 2025 8.450 8.469 8.390 8.400 497,005 -0.05(-0.58%)
Jun 04, 2025 8.489 8.499 8.450 8.450 349,512 -0.04(-0.46%)
Jun 03, 2025 8.440 8.528 8.420 8.489 379,544 +0.01(+0.12%)
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.