BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

7.990 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 7.930 8.000 7.930 7.990 413,885 +0.01(+0.13%)
Feb 27, 2024 7.970 7.990 7.960 7.980 285,624 +0.04(+0.50%)
Feb 26, 2024 8.010 8.030 7.930 7.940 477,764 -0.05(-0.63%)
Feb 23, 2024 7.990 8.010 7.970 7.990 385,656 +0.02(+0.25%)
Feb 22, 2024 7.960 7.980 7.930 7.970 548,062 +0.08(+1.01%)
Feb 21, 2024 7.920 7.930 7.851 7.890 537,678 +0.00(+0.00%)
Feb 20, 2024 7.930 7.960 7.860 7.890 593,135 -0.03(-0.38%)
Feb 16, 2024 7.960 7.990 7.920 7.920 494,402 -0.04(-0.50%)
Feb 15, 2024 7.920 7.970 7.920 7.960 305,882 +0.03(+0.38%)
Feb 14, 2024 7.900 7.970 7.890 7.930 584,207 +0.07(+0.84%)
Feb 13, 2024 7.884 7.913 7.844 7.864 593,671 -0.07(-0.88%)
Feb 12, 2024 7.933 7.953 7.923 7.933 456,990 +0.04(+0.50%)
Feb 09, 2024 7.904 7.913 7.864 7.894 418,481 +0.02(+0.25%)
Feb 08, 2024 7.854 7.893 7.847 7.874 446,928 -0.02(-0.25%)
Feb 07, 2024 7.894 7.913 7.864 7.894 622,354 +0.05(+0.63%)
Feb 06, 2024 7.834 7.864 7.804 7.844 439,995 +0.04(+0.51%)
Feb 05, 2024 7.854 7.864 7.774 7.804 567,830 -0.06(-0.76%)
Feb 02, 2024 7.884 7.894 7.809 7.864 677,752 -0.04(-0.50%)
Feb 01, 2024 7.834 7.933 7.834 7.904 940,677 +0.11(+1.40%)
Jan 31, 2024 7.824 7.894 7.794 7.794 745,403 -0.03(-0.38%)
Jan 30, 2024 7.804 7.824 7.774 7.824 881,263 +0.03(+0.38%)
Jan 29, 2024 7.774 7.794 7.735 7.794 618,903 +0.05(+0.64%)
Jan 26, 2024 7.755 7.774 7.725 7.745 572,167 -0.01(-0.13%)
Jan 25, 2024 7.755 7.784 7.725 7.755 625,863 +0.01(+0.13%)
Jan 24, 2024 7.755 7.774 7.735 7.745 361,180 +0.01(+0.13%)
Jan 23, 2024 7.725 7.735 7.695 7.735 403,629 +0.04(+0.52%)
Jan 22, 2024 7.725 7.745 7.675 7.695 489,403 +0.02(+0.26%)
Jan 19, 2024 7.745 7.745 7.655 7.675 484,682 -0.04(-0.51%)
Jan 18, 2024 7.725 7.765 7.695 7.715 541,618 +0.00(+0.00%)
Jan 17, 2024 7.705 7.745 7.675 7.715 480,702 +0.01(+0.13%)
Jan 16, 2024 7.814 7.814 7.685 7.705 861,172 -0.12(-1.52%)
Jan 12, 2024 7.844 7.854 7.794 7.824 403,478 -0.02(-0.25%)
Jan 11, 2024 7.824 7.844 7.789 7.844 947,605 +0.04(+0.46%)
Jan 10, 2024 7.759 7.818 7.744 7.808 681,582 +0.04(+0.51%)
Jan 09, 2024 7.739 7.818 7.739 7.769 672,405 -0.04(-0.51%)
Jan 08, 2024 7.769 7.808 7.719 7.808 769,051 +0.06(+0.76%)
Jan 05, 2024 7.680 7.778 7.680 7.749 518,594 +0.06(+0.77%)
Jan 04, 2024 7.611 7.709 7.611 7.690 654,783 +0.03(+0.39%)
Jan 03, 2024 7.640 7.690 7.621 7.660 471,590 +0.03(+0.39%)
Jan 02, 2024 7.571 7.670 7.542 7.631 512,515 +0.05(+0.65%)
Dec 29, 2023 7.690 7.709 7.581 7.581 1,290,419 -0.13(-1.66%)
Dec 28, 2023 7.739 7.749 7.680 7.709 745,852 +0.00(+0.00%)
Dec 27, 2023 7.778 7.778 7.680 7.709 745,690 -0.04(-0.51%)
Dec 26, 2023 7.759 7.788 7.739 7.749 688,087 +0.03(+0.38%)
Dec 22, 2023 7.719 7.808 7.680 7.719 819,598 +0.03(+0.38%)
Dec 21, 2023 7.680 7.714 7.650 7.690 809,704 +0.02(+0.26%)
Dec 20, 2023 7.828 7.828 7.650 7.670 1,072,617 -0.11(-1.39%)
Dec 19, 2023 7.769 7.798 7.749 7.778 796,445 +0.03(+0.38%)
Dec 18, 2023 7.739 7.759 7.719 7.749 884,074 +0.07(+0.90%)
Dec 15, 2023 7.739 7.749 7.675 7.680 556,850 -0.09(-1.14%)
Dec 14, 2023 7.719 7.778 7.709 7.769 634,139 +0.13(+1.69%)
Dec 13, 2023 7.561 7.668 7.523 7.639 733,329 +0.10(+1.29%)
Dec 12, 2023 7.503 7.542 7.474 7.542 639,128 +0.09(+1.17%)
Dec 11, 2023 7.416 7.503 7.396 7.455 688,085 +0.04(+0.52%)
Dec 08, 2023 7.416 7.439 7.387 7.416 503,266 -0.01(-0.13%)
Dec 07, 2023 7.416 7.440 7.396 7.425 652,002 +0.01(+0.13%)
Dec 06, 2023 7.455 7.474 7.391 7.416 713,166 -0.04(-0.52%)
Dec 05, 2023 7.503 7.513 7.396 7.455 710,412 -0.08(-1.03%)
Dec 04, 2023 7.581 7.620 7.532 7.532 915,078 -0.16(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.