Home

BlackRock Enhanced Dividend Achievers Trust (BDJ)

8.6600
-0.1700 (-1.93%)
NYSE · Last Trade: Aug 1st, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20258.898.898.778.83619,9268.83
7/30/20258.858.888.808.84519,1778.84
7/29/20258.838.858.808.84362,3978.84
7/28/20258.878.878.828.84325,0528.84
7/25/20258.868.908.828.90327,3308.90
7/24/20258.888.918.838.83484,4258.83
7/23/20258.808.888.788.88271,7768.88
7/22/20258.778.808.758.80231,1328.80
7/21/20258.738.798.738.77425,1808.77
7/18/20258.868.868.718.721,207,2178.72
7/17/20258.828.868.798.86336,2648.86
7/16/20258.848.848.748.82439,9378.82
7/15/20258.868.868.778.81329,6008.81
7/14/20258.908.948.878.91401,1418.85
7/11/20258.958.958.888.90222,6428.84
7/10/20258.958.968.908.96320,6788.90
7/09/20258.928.978.888.93442,5938.87
7/08/20258.928.938.848.88326,9188.82
7/07/20258.958.968.858.88376,4238.82
7/03/20258.918.998.908.99244,2918.93
7/02/20258.948.998.898.94499,7018.88
7/01/20258.848.948.848.92550,5378.86
6/30/20258.898.898.828.89590,6398.83
6/27/20258.758.838.738.82426,5858.76
6/26/20258.698.758.698.73272,9078.67
6/25/20258.698.718.668.71398,5608.65
6/24/20258.578.688.578.67403,9538.61
6/23/20258.568.608.518.57451,2048.51
6/20/20258.548.578.528.53227,8008.47
6/18/20258.538.568.528.52213,0418.46
6/17/20258.608.608.538.53229,1318.47
6/16/20258.628.638.598.59259,2388.53
6/13/20258.598.618.558.58355,3728.52
6/12/20258.678.698.658.69253,7208.57
6/11/20258.708.708.648.65342,3688.53
6/10/20258.638.678.628.67278,9638.55
6/09/20258.608.638.578.61306,1738.49
6/06/20258.568.628.568.60363,4538.48
6/05/20258.578.598.518.52490,0268.40
6/04/20258.618.628.578.57344,6048.45
6/03/20258.568.658.548.61374,2148.49
6/02/20258.578.608.538.60554,3188.48
5/30/20258.578.598.518.56468,4568.44
5/29/20258.508.598.488.59426,4768.47
5/28/20258.548.588.468.47316,9928.35
5/27/20258.508.568.508.54282,0308.42
5/23/20258.418.458.388.41300,0008.29
5/22/20258.508.598.428.46363,1918.34
5/21/20258.588.598.468.49425,0588.37
5/20/20258.608.638.568.63352,4388.51
5/19/20258.508.588.498.58298,8558.46
5/16/20258.538.608.518.57330,4538.45
5/15/20258.578.578.488.51307,9528.39
5/14/20258.708.728.618.61330,1218.43
5/13/20258.658.688.628.68446,9758.50
5/12/20258.668.688.568.60426,7418.42
5/09/20258.458.528.428.51315,6788.33
5/08/20258.478.548.408.43483,8118.25
5/07/20258.408.448.368.37372,9048.19
5/06/20258.368.448.328.36503,4958.18
5/05/20258.338.418.328.37413,5648.19
5/02/20258.398.408.328.39352,8578.21
5/01/20258.308.338.218.31648,1308.13