Home

BlackRock Enhanced Dividend Achievers Trust (BDJ)

8.9400
+0.0200 (0.22%)
NYSE · Last Trade: Jul 3rd, 1:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/20258.948.998.898.94499,7018.94
7/01/20258.848.948.848.92550,5378.92
6/30/20258.898.898.828.89590,6398.89
6/27/20258.758.838.738.82426,5858.82
6/26/20258.698.758.698.73272,9078.73
6/25/20258.698.718.668.71398,5608.71
6/24/20258.578.688.578.67403,9538.67
6/23/20258.568.608.518.57451,2048.57
6/20/20258.548.578.528.53227,8008.53
6/18/20258.538.568.528.52213,0418.52
6/17/20258.608.608.538.53229,1318.53
6/16/20258.628.638.598.59259,2388.59
6/13/20258.598.618.558.58355,3728.58
6/12/20258.678.698.658.69253,7208.63
6/11/20258.708.708.648.65342,3688.59
6/10/20258.638.678.628.67278,9638.61
6/09/20258.608.638.578.61306,1738.55
6/06/20258.568.628.568.60363,4538.54
6/05/20258.578.598.518.52490,0268.46
6/04/20258.618.628.578.57344,6048.51
6/03/20258.568.658.548.61374,2148.55
6/02/20258.578.608.538.60554,3188.54
5/30/20258.578.598.518.56468,4568.50
5/29/20258.508.598.488.59426,4768.53
5/28/20258.548.588.468.47316,9928.41
5/27/20258.508.568.508.54282,0308.48
5/23/20258.418.458.388.41300,0008.35
5/22/20258.508.598.428.46363,1918.40
5/21/20258.588.598.468.49425,0588.43
5/20/20258.608.638.568.63352,4388.57
5/19/20258.508.588.498.58298,8558.52
5/16/20258.538.608.518.57330,4538.51
5/15/20258.578.578.488.51307,9528.45
5/14/20258.708.728.618.61330,1218.49
5/13/20258.658.688.628.68446,9758.56
5/12/20258.668.688.568.60426,7418.48
5/09/20258.458.528.428.51315,6788.39
5/08/20258.478.548.408.43483,8118.31
5/07/20258.408.448.368.37372,9048.25
5/06/20258.368.448.328.36503,4958.24
5/05/20258.338.418.328.37413,5648.25
5/02/20258.398.408.328.39352,8578.27
5/01/20258.308.338.218.31648,1308.19
4/30/20258.268.288.148.251,475,3498.13
4/29/20258.258.308.228.29342,3488.17
4/28/20258.298.308.218.23360,6368.11
4/25/20258.248.308.168.25351,5098.13
4/24/20258.158.208.118.20268,8408.08
4/23/20258.178.208.068.09453,6177.97
4/22/20257.928.027.918.02627,4107.91
4/21/20257.937.977.767.81503,8347.70
4/17/20257.988.047.957.97452,0787.86
4/16/20257.998.057.897.95433,1987.84
4/15/20258.088.158.018.05356,4877.94
4/14/20258.198.198.058.11374,8327.93
4/11/20257.948.087.878.02342,3847.85
4/10/20258.178.177.807.99391,8977.82
4/09/20257.688.227.608.18824,3908.00
4/08/20257.958.027.587.64881,5787.47
4/07/20257.257.687.167.601,203,2217.43
4/04/20258.228.257.737.731,207,6787.56
4/03/20258.438.488.368.37490,1828.19