BlackRock Enhanced Dividend Achievers Trust (BDJ)
8.5600
-0.0300 (-0.35%)
NYSE · Last Trade: Jun 1st, 10:21 PM EDT
Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 8.57 | 8.59 | 8.51 | 8.56 | 468,456 | 8.56 |
| 5/29/2025 | 8.50 | 8.59 | 8.48 | 8.59 | 426,476 | 8.59 |
| 5/28/2025 | 8.54 | 8.58 | 8.46 | 8.47 | 316,992 | 8.47 |
| 5/27/2025 | 8.50 | 8.56 | 8.50 | 8.54 | 282,030 | 8.54 |
| 5/23/2025 | 8.41 | 8.45 | 8.38 | 8.41 | 300,000 | 8.41 |
| 5/22/2025 | 8.50 | 8.59 | 8.42 | 8.46 | 363,191 | 8.46 |
| 5/21/2025 | 8.58 | 8.59 | 8.46 | 8.49 | 425,058 | 8.49 |
| 5/20/2025 | 8.60 | 8.63 | 8.56 | 8.63 | 352,438 | 8.63 |
| 5/19/2025 | 8.50 | 8.58 | 8.49 | 8.58 | 298,855 | 8.58 |
| 5/16/2025 | 8.53 | 8.60 | 8.51 | 8.57 | 330,453 | 8.57 |
| 5/15/2025 | 8.57 | 8.57 | 8.48 | 8.51 | 307,952 | 8.51 |
| 5/14/2025 | 8.70 | 8.72 | 8.61 | 8.61 | 330,121 | 8.55 |
| 5/13/2025 | 8.65 | 8.68 | 8.62 | 8.68 | 446,975 | 8.62 |
| 5/12/2025 | 8.66 | 8.68 | 8.56 | 8.60 | 426,741 | 8.54 |
| 5/09/2025 | 8.45 | 8.52 | 8.42 | 8.51 | 315,678 | 8.45 |
| 5/08/2025 | 8.47 | 8.54 | 8.40 | 8.43 | 483,811 | 8.37 |
| 5/07/2025 | 8.40 | 8.44 | 8.36 | 8.37 | 372,904 | 8.31 |
| 5/06/2025 | 8.36 | 8.44 | 8.32 | 8.36 | 503,495 | 8.30 |
| 5/05/2025 | 8.33 | 8.41 | 8.32 | 8.37 | 413,564 | 8.31 |
| 5/02/2025 | 8.39 | 8.40 | 8.32 | 8.39 | 352,857 | 8.33 |
| 5/01/2025 | 8.30 | 8.33 | 8.21 | 8.31 | 648,130 | 8.25 |
| 4/30/2025 | 8.26 | 8.28 | 8.14 | 8.25 | 1,475,349 | 8.19 |
| 4/29/2025 | 8.25 | 8.30 | 8.22 | 8.29 | 342,348 | 8.23 |
| 4/28/2025 | 8.29 | 8.30 | 8.21 | 8.23 | 360,636 | 8.17 |
| 4/25/2025 | 8.24 | 8.30 | 8.16 | 8.25 | 351,509 | 8.19 |
| 4/24/2025 | 8.15 | 8.20 | 8.11 | 8.20 | 268,840 | 8.14 |
| 4/23/2025 | 8.17 | 8.20 | 8.06 | 8.09 | 453,617 | 8.03 |
| 4/22/2025 | 7.92 | 8.02 | 7.91 | 8.02 | 627,410 | 7.96 |
| 4/21/2025 | 7.93 | 7.97 | 7.76 | 7.81 | 503,834 | 7.75 |
| 4/17/2025 | 7.98 | 8.04 | 7.95 | 7.97 | 452,078 | 7.91 |
| 4/16/2025 | 7.99 | 8.05 | 7.89 | 7.95 | 433,198 | 7.89 |
| 4/15/2025 | 8.08 | 8.15 | 8.01 | 8.05 | 356,487 | 7.99 |
| 4/14/2025 | 8.19 | 8.19 | 8.05 | 8.11 | 374,832 | 7.99 |
| 4/11/2025 | 7.94 | 8.08 | 7.87 | 8.02 | 342,384 | 7.90 |
| 4/10/2025 | 8.17 | 8.17 | 7.80 | 7.99 | 391,897 | 7.87 |
| 4/09/2025 | 7.68 | 8.22 | 7.60 | 8.18 | 824,390 | 8.06 |
| 4/08/2025 | 7.95 | 8.02 | 7.58 | 7.64 | 881,578 | 7.53 |
| 4/07/2025 | 7.25 | 7.68 | 7.16 | 7.60 | 1,203,221 | 7.49 |
| 4/04/2025 | 8.22 | 8.25 | 7.73 | 7.73 | 1,207,678 | 7.62 |
| 4/03/2025 | 8.43 | 8.48 | 8.36 | 8.37 | 490,182 | 8.25 |
| 4/02/2025 | 8.60 | 8.67 | 8.56 | 8.62 | 309,319 | 8.49 |
| 4/01/2025 | 8.63 | 8.66 | 8.57 | 8.63 | 387,023 | 8.50 |
| 3/31/2025 | 8.60 | 8.64 | 8.54 | 8.60 | 822,767 | 8.47 |
| 3/28/2025 | 8.65 | 8.68 | 8.57 | 8.64 | 439,163 | 8.51 |
| 3/27/2025 | 8.65 | 8.67 | 8.58 | 8.67 | 365,952 | 8.54 |
| 3/26/2025 | 8.67 | 8.72 | 8.65 | 8.65 | 352,815 | 8.52 |
| 3/25/2025 | 8.74 | 8.78 | 8.71 | 8.72 | 393,284 | 8.59 |
| 3/24/2025 | 8.66 | 8.69 | 8.63 | 8.68 | 398,667 | 8.55 |
| 3/21/2025 | 8.63 | 8.65 | 8.55 | 8.59 | 444,995 | 8.46 |
| 3/20/2025 | 8.66 | 8.72 | 8.62 | 8.65 | 245,207 | 8.52 |
| 3/19/2025 | 8.70 | 8.71 | 8.60 | 8.68 | 436,100 | 8.55 |
| 3/18/2025 | 8.67 | 8.69 | 8.61 | 8.67 | 304,822 | 8.54 |
| 3/17/2025 | 8.59 | 8.75 | 8.59 | 8.64 | 641,127 | 8.51 |
| 3/14/2025 | 8.52 | 8.62 | 8.51 | 8.60 | 225,262 | 8.47 |
| 3/13/2025 | 8.58 | 8.62 | 8.52 | 8.53 | 462,111 | 8.34 |
| 3/12/2025 | 8.65 | 8.67 | 8.50 | 8.55 | 470,362 | 8.36 |
| 3/11/2025 | 8.71 | 8.72 | 8.55 | 8.59 | 548,931 | 8.40 |
| 3/10/2025 | 8.73 | 8.75 | 8.62 | 8.71 | 512,642 | 8.52 |
| 3/07/2025 | 8.69 | 8.77 | 8.65 | 8.76 | 301,393 | 8.57 |
| 3/06/2025 | 8.80 | 8.82 | 8.65 | 8.72 | 410,834 | 8.53 |
| 3/05/2025 | 8.76 | 8.87 | 8.71 | 8.86 | 413,524 | 8.67 |
| 3/04/2025 | 8.82 | 8.84 | 8.62 | 8.74 | 574,841 | 8.55 |
| 3/03/2025 | 8.96 | 8.98 | 8.84 | 8.88 | 353,183 | 8.69 |