BlackRock Enhanced Dividend Achievers Trust (BDJ)
9.1400
+0.0200 (0.22%)
NYSE · Last Trade: Oct 2nd, 11:44 PM EDT
Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 9.12 | 9.14 | 9.06 | 9.14 | 268,995 | 9.14 |
| 10/01/2025 | 9.08 | 9.12 | 9.04 | 9.12 | 415,360 | 9.12 |
| 9/30/2025 | 9.07 | 9.11 | 9.04 | 9.11 | 472,757 | 9.11 |
| 9/29/2025 | 9.01 | 9.06 | 9.00 | 9.06 | 607,581 | 9.06 |
| 9/26/2025 | 9.01 | 9.01 | 8.95 | 8.98 | 273,792 | 8.98 |
| 9/25/2025 | 8.99 | 9.04 | 8.93 | 9.04 | 507,414 | 9.04 |
| 9/24/2025 | 9.04 | 9.04 | 8.99 | 9.00 | 283,390 | 9.00 |
| 9/23/2025 | 9.04 | 9.06 | 9.01 | 9.02 | 298,424 | 9.02 |
| 9/22/2025 | 9.00 | 9.04 | 8.99 | 9.03 | 353,990 | 9.03 |
| 9/19/2025 | 9.02 | 9.03 | 8.98 | 9.01 | 366,304 | 9.01 |
| 9/18/2025 | 9.00 | 9.01 | 8.98 | 8.99 | 319,470 | 8.99 |
| 9/17/2025 | 9.01 | 9.02 | 8.98 | 8.98 | 435,734 | 8.98 |
| 9/16/2025 | 9.01 | 9.03 | 8.99 | 8.99 | 292,564 | 8.99 |
| 9/15/2025 | 9.00 | 9.05 | 8.99 | 9.03 | 299,303 | 9.03 |
| 9/12/2025 | 9.07 | 9.08 | 9.05 | 9.05 | 451,514 | 8.99 |
| 9/11/2025 | 9.08 | 9.11 | 9.07 | 9.09 | 351,636 | 9.03 |
| 9/10/2025 | 9.10 | 9.10 | 9.06 | 9.10 | 267,509 | 9.04 |
| 9/09/2025 | 9.04 | 9.07 | 9.01 | 9.07 | 287,099 | 9.01 |
| 9/08/2025 | 9.04 | 9.04 | 8.99 | 9.02 | 345,520 | 8.96 |
| 9/05/2025 | 9.08 | 9.09 | 8.99 | 9.03 | 292,106 | 8.97 |
| 9/04/2025 | 9.05 | 9.07 | 9.00 | 9.06 | 277,835 | 9.00 |
| 9/03/2025 | 9.05 | 9.07 | 8.98 | 9.02 | 432,931 | 8.96 |
| 9/02/2025 | 9.00 | 9.03 | 8.95 | 9.02 | 389,578 | 8.96 |
| 8/29/2025 | 9.08 | 9.09 | 9.04 | 9.05 | 444,326 | 8.99 |
| 8/28/2025 | 9.05 | 9.07 | 9.02 | 9.07 | 419,761 | 9.01 |
| 8/27/2025 | 9.04 | 9.04 | 9.01 | 9.02 | 267,769 | 8.96 |
| 8/26/2025 | 8.97 | 9.05 | 8.95 | 9.04 | 422,738 | 8.98 |
| 8/25/2025 | 9.00 | 9.03 | 8.97 | 8.99 | 390,978 | 8.93 |
| 8/22/2025 | 8.86 | 9.02 | 8.86 | 9.00 | 648,332 | 8.94 |
| 8/21/2025 | 8.82 | 8.86 | 8.80 | 8.84 | 337,958 | 8.78 |
| 8/20/2025 | 8.90 | 8.91 | 8.84 | 8.86 | 229,099 | 8.80 |
| 8/19/2025 | 8.89 | 8.91 | 8.85 | 8.88 | 305,347 | 8.82 |
| 8/18/2025 | 8.82 | 8.87 | 8.81 | 8.87 | 408,935 | 8.81 |
| 8/15/2025 | 8.95 | 8.96 | 8.83 | 8.83 | 360,353 | 8.77 |
| 8/14/2025 | 9.00 | 9.00 | 8.93 | 8.98 | 257,643 | 8.86 |
| 8/13/2025 | 8.92 | 9.00 | 8.91 | 9.00 | 395,055 | 8.88 |
| 8/12/2025 | 8.89 | 8.92 | 8.87 | 8.92 | 314,139 | 8.80 |
| 8/11/2025 | 8.87 | 8.89 | 8.86 | 8.86 | 316,322 | 8.74 |
| 8/08/2025 | 8.82 | 8.89 | 8.76 | 8.88 | 378,006 | 8.76 |
| 8/07/2025 | 8.82 | 8.83 | 8.76 | 8.79 | 305,927 | 8.67 |
| 8/06/2025 | 8.76 | 8.82 | 8.73 | 8.81 | 448,133 | 8.69 |
| 8/05/2025 | 8.73 | 8.77 | 8.70 | 8.72 | 229,230 | 8.60 |
| 8/04/2025 | 8.70 | 8.75 | 8.67 | 8.73 | 350,868 | 8.61 |
| 8/01/2025 | 8.77 | 8.79 | 8.64 | 8.70 | 576,601 | 8.58 |
| 7/31/2025 | 8.89 | 8.89 | 8.77 | 8.83 | 619,926 | 8.71 |
| 7/30/2025 | 8.85 | 8.88 | 8.80 | 8.84 | 519,177 | 8.72 |
| 7/29/2025 | 8.83 | 8.85 | 8.80 | 8.84 | 362,397 | 8.72 |
| 7/28/2025 | 8.87 | 8.87 | 8.82 | 8.84 | 325,052 | 8.72 |
| 7/25/2025 | 8.86 | 8.90 | 8.82 | 8.90 | 327,330 | 8.78 |
| 7/24/2025 | 8.88 | 8.91 | 8.83 | 8.83 | 484,425 | 8.71 |
| 7/23/2025 | 8.80 | 8.88 | 8.78 | 8.88 | 271,776 | 8.76 |
| 7/22/2025 | 8.77 | 8.80 | 8.75 | 8.80 | 231,132 | 8.68 |
| 7/21/2025 | 8.73 | 8.79 | 8.73 | 8.77 | 425,180 | 8.65 |
| 7/18/2025 | 8.86 | 8.86 | 8.71 | 8.72 | 1,207,217 | 8.60 |
| 7/17/2025 | 8.82 | 8.86 | 8.79 | 8.86 | 336,264 | 8.74 |
| 7/16/2025 | 8.84 | 8.84 | 8.74 | 8.82 | 439,937 | 8.70 |
| 7/15/2025 | 8.86 | 8.86 | 8.77 | 8.81 | 329,600 | 8.69 |
| 7/14/2025 | 8.90 | 8.94 | 8.87 | 8.91 | 401,141 | 8.73 |
| 7/11/2025 | 8.95 | 8.95 | 8.88 | 8.90 | 222,642 | 8.72 |
| 7/10/2025 | 8.95 | 8.96 | 8.90 | 8.96 | 320,678 | 8.78 |
| 7/09/2025 | 8.92 | 8.97 | 8.88 | 8.93 | 442,593 | 8.75 |
| 7/08/2025 | 8.92 | 8.93 | 8.84 | 8.88 | 326,918 | 8.70 |
| 7/07/2025 | 8.95 | 8.96 | 8.85 | 8.88 | 376,423 | 8.70 |
| 7/03/2025 | 8.91 | 8.99 | 8.90 | 8.99 | 244,291 | 8.81 |