Home

BlackRock Enhanced Dividend Achievers Trust (BDJ)

9.0200
-0.0300 (-0.33%)
NYSE · Last Trade: Sep 2nd, 10:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20259.009.038.959.02389,5789.02
8/29/20259.089.099.049.05444,3269.05
8/28/20259.059.079.029.07419,7619.07
8/27/20259.049.049.019.02267,7699.02
8/26/20258.979.058.959.04422,7389.04
8/25/20259.009.038.978.99390,9788.99
8/22/20258.869.028.869.00648,3329.00
8/21/20258.828.868.808.84337,9588.84
8/20/20258.908.918.848.86229,0998.86
8/19/20258.898.918.858.88305,3478.88
8/18/20258.828.878.818.87408,9358.87
8/15/20258.958.968.838.83360,3538.83
8/14/20259.009.008.938.98257,6438.92
8/13/20258.929.008.919.00395,0558.94
8/12/20258.898.928.878.92314,1398.86
8/11/20258.878.898.868.86316,3228.80
8/08/20258.828.898.768.88378,0068.82
8/07/20258.828.838.768.79305,9278.73
8/06/20258.768.828.738.81448,1338.75
8/05/20258.738.778.708.72229,2308.66
8/04/20258.708.758.678.73350,8688.67
8/01/20258.778.798.648.70576,6018.64
7/31/20258.898.898.778.83619,9268.77
7/30/20258.858.888.808.84519,1778.78
7/29/20258.838.858.808.84362,3978.78
7/28/20258.878.878.828.84325,0528.78
7/25/20258.868.908.828.90327,3308.84
7/24/20258.888.918.838.83484,4258.77
7/23/20258.808.888.788.88271,7768.82
7/22/20258.778.808.758.80231,1328.74
7/21/20258.738.798.738.77425,1808.71
7/18/20258.868.868.718.721,207,2178.66
7/17/20258.828.868.798.86336,2648.80
7/16/20258.848.848.748.82439,9378.76
7/15/20258.868.868.778.81329,6008.75
7/14/20258.908.948.878.91401,1418.79
7/11/20258.958.958.888.90222,6428.78
7/10/20258.958.968.908.96320,6788.84
7/09/20258.928.978.888.93442,5938.81
7/08/20258.928.938.848.88326,9188.76
7/07/20258.958.968.858.88376,4238.76
7/03/20258.918.998.908.99244,2918.87
7/02/20258.948.998.898.94499,7018.82
7/01/20258.848.948.848.92550,5378.80
6/30/20258.898.898.828.89590,6398.77
6/27/20258.758.838.738.82426,5858.70
6/26/20258.698.758.698.73272,9078.61
6/25/20258.698.718.668.71398,5608.59
6/24/20258.578.688.578.67403,9538.55
6/23/20258.568.608.518.57451,2048.45
6/20/20258.548.578.528.53227,8008.41
6/18/20258.538.568.528.52213,0418.40
6/17/20258.608.608.538.53229,1318.41
6/16/20258.628.638.598.59259,2388.47
6/13/20258.598.618.558.58355,3728.46
6/12/20258.678.698.658.69253,7208.51
6/11/20258.708.708.648.65342,3688.47
6/10/20258.638.678.628.67278,9638.49
6/09/20258.608.638.578.61306,1738.43
6/06/20258.568.628.568.60363,4538.42
6/05/20258.578.598.518.52490,0268.34
6/04/20258.618.628.578.57344,6048.39
6/03/20258.568.658.548.61374,2148.43