BlackRock Enhanced Dividend Achievers Trust (BDJ)

9.4800
+0.0800 (0.85%)
NYSE · Last Trade: Jan 1st, 7:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20259.499.509.419.481,227,5079.48
12/30/20259.319.409.319.40646,3669.40
12/29/20259.319.319.269.28420,8859.28
12/26/20259.349.349.319.32236,0769.32
12/24/20259.359.359.319.32268,7519.32
12/23/20259.319.359.319.34414,0429.34
12/22/20259.279.349.249.33291,9279.33
12/19/20259.339.389.339.38528,8739.21
12/18/20259.299.359.299.30406,6219.13
12/17/20259.329.339.279.27479,7289.10
12/16/20259.349.379.289.32863,5099.15
12/15/20259.239.399.219.39708,8629.21
12/12/20259.219.269.189.20428,5669.03
12/11/20259.199.269.189.22504,3139.05
12/10/20259.159.259.149.21556,7899.04
12/09/20259.159.199.139.13316,8578.96
12/08/20259.159.219.119.14337,0298.97
12/05/20259.139.219.139.17275,3139.00
12/04/20259.119.179.119.15195,7788.98
12/03/20259.079.169.079.13345,7298.96
12/02/20259.129.159.089.14428,3698.97
12/01/20259.149.239.119.11507,1118.94
11/28/20259.189.209.169.20375,7829.03
11/26/20259.009.159.009.12461,1238.95
11/25/20258.939.018.919.01414,9408.84
11/24/20258.868.938.848.89407,6168.72
11/21/20258.708.848.708.80391,5768.64
11/20/20258.818.888.688.68637,2388.52
11/19/20258.828.878.758.75471,4968.59
11/18/20258.858.878.798.80493,6418.64
11/17/20258.948.998.878.88507,4398.71
11/14/20258.948.988.908.96421,5238.79
11/13/20259.109.109.009.02439,3158.79
11/12/20259.089.139.059.11398,7918.88
11/11/20259.059.139.039.06506,0388.83
11/10/20258.999.068.969.06328,3038.83
11/07/20258.998.998.918.94375,0118.71
11/06/20259.039.038.979.00310,4188.77
11/05/20259.029.068.989.02433,7288.79
11/04/20259.019.038.979.00352,5788.77
11/03/20259.129.129.059.08305,6088.85
10/31/20259.129.139.069.11440,3978.88
10/30/20259.079.139.049.06516,0998.83
10/29/20259.139.149.049.10292,9258.87
10/28/20259.199.199.119.14271,9708.91
10/27/20259.139.209.119.16490,6958.93
10/24/20259.039.099.029.09310,1398.86
10/23/20258.969.028.958.99399,1008.76
10/22/20259.069.078.958.99350,1158.76
10/21/20258.999.038.979.02273,7228.79
10/20/20259.009.048.978.98451,1258.75
10/17/20259.019.028.948.95190,6808.72
10/16/20259.109.108.968.99386,7118.76
10/15/20259.159.159.059.08592,7088.85
10/14/20259.049.208.979.15832,7878.86
10/13/20259.029.058.989.05316,9608.76
10/10/20259.149.158.908.94603,0988.65
10/09/20259.219.219.069.11572,6988.82
10/08/20259.219.239.169.18522,4408.89
10/07/20259.199.249.139.19577,0358.90
10/06/20259.119.169.049.16407,0478.87
10/03/20259.119.159.099.11297,1328.82
10/02/20259.129.149.069.14268,9958.85
10/01/20259.089.129.049.12415,3608.83