Home

BlackRock Enhanced Dividend Achievers Trust (BDJ)

8.3100
+0.0600 (0.73%)
NYSE · Last Trade: May 1st, 6:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20258.268.288.148.251,475,3498.25
4/29/20258.258.308.228.29342,3488.29
4/28/20258.298.308.218.23360,6368.23
4/25/20258.248.308.168.25351,5098.25
4/24/20258.158.208.118.20268,8408.20
4/23/20258.178.208.068.09453,6178.09
4/22/20257.928.027.918.02627,4108.02
4/21/20257.937.977.767.81503,8347.81
4/17/20257.988.047.957.97452,0787.97
4/16/20257.998.057.897.95433,1987.95
4/15/20258.088.158.018.05356,4878.05
4/14/20258.198.198.058.11374,8328.05
4/11/20257.948.087.878.02342,3847.96
4/10/20258.178.177.807.99391,8977.93
4/09/20257.688.227.608.18824,3908.12
4/08/20257.958.027.587.64881,5787.58
4/07/20257.257.687.167.601,203,2217.54
4/04/20258.228.257.737.731,207,6787.67
4/03/20258.438.488.368.37490,1828.31
4/02/20258.608.678.568.62309,3198.55
4/01/20258.638.668.578.63387,0238.56
3/31/20258.608.648.548.60822,7678.53
3/28/20258.658.688.578.64439,1638.57
3/27/20258.658.678.588.67365,9528.60
3/26/20258.678.728.658.65352,8158.58
3/25/20258.748.788.718.72393,2848.65
3/24/20258.668.698.638.68398,6678.61
3/21/20258.638.658.558.59444,9958.52
3/20/20258.668.728.628.65245,2078.58
3/19/20258.708.718.608.68436,1008.61
3/18/20258.678.698.618.67304,8228.60
3/17/20258.598.758.598.64641,1278.57
3/14/20258.528.628.518.60225,2628.53
3/13/20258.588.628.528.53462,1118.40
3/12/20258.658.678.508.55470,3628.42
3/11/20258.718.728.558.59548,9318.46
3/10/20258.738.758.628.71512,6428.58
3/07/20258.698.778.658.76301,3938.63
3/06/20258.808.828.658.72410,8348.59
3/05/20258.768.878.718.86413,5248.73
3/04/20258.828.848.628.74574,8418.61
3/03/20258.968.988.848.88353,1838.75
2/28/20258.868.968.828.94674,0438.81
2/27/20258.838.868.778.82415,7858.69
2/26/20258.828.868.768.79302,2498.66
2/25/20258.868.908.818.85467,5318.72
2/24/20258.848.888.798.82290,9428.69
2/21/20258.898.908.798.83365,4608.70
2/20/20258.908.928.838.88384,1968.75
2/19/20258.888.908.838.88325,2078.75
2/18/20258.918.918.828.91448,0658.78
2/14/20258.938.968.888.93307,0708.80
2/13/20258.938.998.918.97351,0898.78
2/12/20258.858.918.798.89444,1618.70
2/11/20258.808.868.798.86250,8298.67
2/10/20258.818.848.768.80359,8538.61
2/07/20258.938.948.728.80506,5828.61
2/06/20258.988.998.888.90421,2778.71
2/05/20258.838.988.818.97572,7488.78
2/04/20258.788.828.758.81313,9158.62
2/03/20258.728.788.688.77442,7028.58