Home

BlackRock Enhanced Dividend Achievers Trust (BDJ)

9.0500
+0.0600 (0.67%)
NYSE · Last Trade: Oct 24th, 11:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.969.028.958.99399,1008.99
10/22/20259.069.078.958.99350,1158.99
10/21/20258.999.038.979.02273,7229.02
10/20/20259.009.048.978.98451,1258.98
10/17/20259.019.028.948.95190,6808.95
10/16/20259.109.108.968.99386,7118.99
10/15/20259.159.159.059.08592,7089.08
10/14/20259.049.208.979.15832,7879.15
10/13/20259.029.058.989.05316,9609.05
10/10/20259.149.158.908.94603,0988.94
10/09/20259.219.219.069.11572,6989.11
10/08/20259.219.239.169.18522,4409.18
10/07/20259.199.249.139.19577,0359.19
10/06/20259.119.169.049.16407,0479.16
10/03/20259.119.159.099.11297,1329.11
10/02/20259.129.149.069.14268,9959.14
10/01/20259.089.129.049.12415,3609.12
9/30/20259.079.119.049.11472,7579.11
9/29/20259.019.069.009.06607,5819.06
9/26/20259.019.018.958.98273,7928.98
9/25/20258.999.048.939.04507,4149.04
9/24/20259.049.048.999.00283,3909.00
9/23/20259.049.069.019.02298,4249.02
9/22/20259.009.048.999.03353,9909.03
9/19/20259.029.038.989.01366,3049.01
9/18/20259.009.018.988.99319,4708.99
9/17/20259.019.028.988.98435,7348.98
9/16/20259.019.038.998.99292,5648.99
9/15/20259.009.058.999.03299,3039.03
9/12/20259.079.089.059.05451,5148.99
9/11/20259.089.119.079.09351,6369.03
9/10/20259.109.109.069.10267,5099.04
9/09/20259.049.079.019.07287,0999.01
9/08/20259.049.048.999.02345,5208.96
9/05/20259.089.098.999.03292,1068.97
9/04/20259.059.079.009.06277,8359.00
9/03/20259.059.078.989.02432,9318.96
9/02/20259.009.038.959.02389,5788.96
8/29/20259.089.099.049.05444,3268.99
8/28/20259.059.079.029.07419,7619.01
8/27/20259.049.049.019.02267,7698.96
8/26/20258.979.058.959.04422,7388.98
8/25/20259.009.038.978.99390,9788.93
8/22/20258.869.028.869.00648,3328.94
8/21/20258.828.868.808.84337,9588.78
8/20/20258.908.918.848.86229,0998.80
8/19/20258.898.918.858.88305,3478.82
8/18/20258.828.878.818.87408,9358.81
8/15/20258.958.968.838.83360,3538.77
8/14/20259.009.008.938.98257,6438.86
8/13/20258.929.008.919.00395,0558.88
8/12/20258.898.928.878.92314,1398.80
8/11/20258.878.898.868.86316,3228.74
8/08/20258.828.898.768.88378,0068.76
8/07/20258.828.838.768.79305,9278.67
8/06/20258.768.828.738.81448,1338.69
8/05/20258.738.778.708.72229,2308.60
8/04/20258.708.758.678.73350,8688.61
8/01/20258.778.798.648.70576,6018.58
7/31/20258.898.898.778.83619,9268.71
7/30/20258.858.888.808.84519,1778.72
7/29/20258.838.858.808.84362,3978.72
7/28/20258.878.878.828.84325,0528.72
7/25/20258.868.908.828.90327,3308.78
7/24/20258.888.918.838.83484,4258.71