BlackRock Enhanced Dividend Achievers Trust (BDJ)

9.5700
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20269.559.589.529.571,647,8549.57
6/29/20269.469.559.439.55715,1719.55
6/26/20269.409.479.389.40517,3449.40
6/25/20269.379.449.339.42794,0479.42
6/24/20269.319.429.249.32582,5549.32
6/23/20269.279.339.259.27344,2849.27
6/22/20269.269.359.269.31456,5059.31
6/18/20269.299.349.229.25473,9139.25
6/17/20269.399.429.249.24535,8739.24
6/16/20269.379.459.359.40587,4839.40
6/15/20269.409.429.339.35373,6539.35
6/12/20269.339.369.309.36531,5519.30
6/11/20269.199.309.189.30610,2729.24
6/10/20269.219.289.189.18672,0019.12
6/09/20269.169.249.079.22863,2569.16
6/08/20269.159.199.109.13639,6509.07
6/05/20269.279.279.109.15679,6469.09
6/04/20269.209.279.209.26348,3979.20
6/03/20269.199.219.179.19408,0779.13
6/02/20269.189.259.179.17460,0069.11
6/01/20269.209.249.199.21597,4769.15
5/29/20260.009.329.269.26627,4849.20
5/28/20269.149.269.149.25577,4909.19
5/27/20269.199.219.159.16340,7969.10
5/26/20269.249.249.159.21590,9059.15
5/22/20269.149.199.119.18352,4419.12
5/21/20269.119.169.059.14553,6729.08
5/20/20269.019.308.999.10380,9829.04
5/19/20268.949.028.908.98654,4088.92
5/18/20268.989.048.918.97586,8958.91
5/15/20269.069.118.938.93642,0428.87
5/14/20269.199.219.159.15342,4449.03
5/13/20269.139.179.109.16327,8459.04
5/12/20269.159.379.099.13450,5049.01
5/11/20269.159.209.159.15399,6749.03
5/08/20269.169.219.169.20189,1429.08
5/07/20269.259.259.109.10756,1648.98
5/06/20269.209.239.169.21447,1299.09
5/05/20269.179.219.159.18330,4919.06
5/04/20269.209.219.109.12876,3239.00
5/01/20269.299.339.249.25448,5159.13
4/30/20269.259.299.229.25742,6979.13
4/29/20269.119.179.109.17467,1289.05
4/28/20269.119.139.069.09320,2918.97
4/27/20269.109.169.089.13453,9679.01
4/24/20269.119.129.059.08490,0108.96
4/23/20269.139.139.039.09638,0388.97
4/22/20269.159.159.099.10398,7808.98
4/21/20269.169.219.079.10640,8408.98
4/20/20269.239.259.149.15471,0399.03
4/17/20269.219.269.179.20577,1459.08
4/16/20269.159.219.119.14377,4349.02
4/15/20269.139.189.119.14670,6139.02
4/14/20269.189.219.169.21589,2189.03
4/13/20269.039.148.969.14545,8758.96
4/10/20269.129.129.019.03413,0158.85
4/09/20269.049.108.999.07364,3828.89
4/08/20269.039.038.959.02428,2868.84
4/07/20268.818.868.768.83391,4158.65
4/06/20268.738.828.738.81386,7368.63
4/02/20268.638.808.638.77377,3028.59
4/01/20268.628.798.628.75432,6548.58