BlackRock Enhanced Dividend Achievers Trust (BDJ)
9.1050
+0.0050 (0.05%)
NYSE · Last Trade: Apr 23rd, 1:01 PM EDT
Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 9.15 | 9.15 | 9.09 | 9.10 | 398,780 | 9.10 |
| 4/21/2026 | 9.16 | 9.21 | 9.07 | 9.10 | 640,840 | 9.10 |
| 4/20/2026 | 9.23 | 9.25 | 9.14 | 9.15 | 471,039 | 9.15 |
| 4/17/2026 | 9.21 | 9.26 | 9.17 | 9.20 | 577,145 | 9.20 |
| 4/16/2026 | 9.15 | 9.21 | 9.11 | 9.14 | 377,434 | 9.14 |
| 4/15/2026 | 9.13 | 9.18 | 9.11 | 9.14 | 670,613 | 9.14 |
| 4/14/2026 | 9.18 | 9.21 | 9.16 | 9.21 | 589,218 | 9.15 |
| 4/13/2026 | 9.03 | 9.14 | 8.96 | 9.14 | 545,875 | 9.08 |
| 4/10/2026 | 9.12 | 9.12 | 9.01 | 9.03 | 413,015 | 8.97 |
| 4/09/2026 | 9.04 | 9.10 | 8.99 | 9.07 | 364,382 | 9.01 |
| 4/08/2026 | 9.03 | 9.03 | 8.95 | 9.02 | 428,286 | 8.96 |
| 4/07/2026 | 8.81 | 8.86 | 8.76 | 8.83 | 391,415 | 8.77 |
| 4/06/2026 | 8.73 | 8.82 | 8.73 | 8.81 | 386,736 | 8.75 |
| 4/02/2026 | 8.63 | 8.80 | 8.63 | 8.77 | 377,302 | 8.71 |
| 4/01/2026 | 8.62 | 8.79 | 8.62 | 8.75 | 432,654 | 8.69 |
| 3/31/2026 | 8.58 | 8.72 | 8.55 | 8.62 | 989,647 | 8.56 |
| 3/30/2026 | 8.51 | 8.58 | 8.42 | 8.45 | 562,329 | 8.39 |
| 3/27/2026 | 8.63 | 8.64 | 8.47 | 8.47 | 449,487 | 8.41 |
| 3/26/2026 | 8.72 | 8.77 | 8.66 | 8.67 | 362,677 | 8.61 |
| 3/25/2026 | 8.80 | 8.83 | 8.72 | 8.80 | 310,952 | 8.74 |
| 3/24/2026 | 8.65 | 8.74 | 8.62 | 8.70 | 251,399 | 8.64 |
| 3/23/2026 | 8.70 | 8.74 | 8.63 | 8.66 | 493,103 | 8.60 |
| 3/20/2026 | 8.72 | 8.76 | 8.57 | 8.59 | 560,927 | 8.53 |
| 3/19/2026 | 8.79 | 8.80 | 8.73 | 8.75 | 435,382 | 8.69 |
| 3/18/2026 | 8.91 | 8.93 | 8.82 | 8.84 | 447,649 | 8.78 |
| 3/17/2026 | 8.94 | 8.97 | 8.92 | 8.92 | 299,458 | 8.86 |
| 3/16/2026 | 8.85 | 8.94 | 8.85 | 8.88 | 433,611 | 8.82 |
| 3/13/2026 | 8.87 | 8.93 | 8.79 | 8.80 | 483,133 | 8.74 |
| 3/12/2026 | 9.00 | 9.03 | 8.90 | 8.90 | 626,882 | 8.78 |
| 3/11/2026 | 9.10 | 9.12 | 9.04 | 9.06 | 477,765 | 8.94 |
| 3/10/2026 | 9.16 | 9.20 | 9.04 | 9.06 | 877,650 | 8.94 |
| 3/09/2026 | 9.19 | 9.22 | 9.00 | 9.13 | 681,341 | 9.01 |
| 3/06/2026 | 9.35 | 9.35 | 9.24 | 9.28 | 466,968 | 9.15 |
| 3/05/2026 | 9.55 | 9.55 | 9.36 | 9.41 | 467,561 | 9.28 |
| 3/04/2026 | 9.55 | 9.57 | 9.50 | 9.55 | 207,213 | 9.42 |
| 3/03/2026 | 9.56 | 9.58 | 9.41 | 9.54 | 384,137 | 9.41 |
| 3/02/2026 | 9.60 | 9.68 | 9.56 | 9.65 | 393,738 | 9.52 |
| 2/27/2026 | 9.69 | 9.69 | 9.63 | 9.67 | 517,828 | 9.54 |
| 2/26/2026 | 9.64 | 9.71 | 9.62 | 9.70 | 431,387 | 9.57 |
| 2/25/2026 | 9.62 | 9.65 | 9.58 | 9.61 | 267,956 | 9.48 |
| 2/24/2026 | 9.50 | 9.57 | 9.46 | 9.57 | 345,385 | 9.44 |
| 2/23/2026 | 9.60 | 9.64 | 9.50 | 9.51 | 270,063 | 9.38 |
| 2/20/2026 | 9.59 | 9.62 | 9.55 | 9.58 | 477,649 | 9.45 |
| 2/19/2026 | 9.57 | 9.63 | 9.54 | 9.59 | 204,114 | 9.46 |
| 2/18/2026 | 9.51 | 9.64 | 9.51 | 9.59 | 285,642 | 9.46 |
| 2/17/2026 | 9.46 | 9.53 | 9.46 | 9.50 | 287,226 | 9.37 |
| 2/13/2026 | 9.43 | 9.54 | 9.38 | 9.48 | 389,316 | 9.35 |
| 2/12/2026 | 9.65 | 9.68 | 9.50 | 9.53 | 453,154 | 9.34 |
| 2/11/2026 | 9.69 | 9.71 | 9.60 | 9.60 | 248,011 | 9.41 |
| 2/10/2026 | 9.75 | 9.76 | 9.61 | 9.63 | 443,494 | 9.44 |
| 2/09/2026 | 9.70 | 9.75 | 9.67 | 9.74 | 342,689 | 9.54 |
| 2/06/2026 | 9.58 | 9.71 | 9.58 | 9.70 | 325,837 | 9.51 |
| 2/05/2026 | 9.63 | 9.64 | 9.55 | 9.58 | 421,588 | 9.39 |
| 2/04/2026 | 9.67 | 9.70 | 9.63 | 9.66 | 412,573 | 9.47 |
| 2/03/2026 | 9.71 | 9.71 | 9.60 | 9.67 | 473,216 | 9.48 |
| 2/02/2026 | 9.60 | 9.70 | 9.58 | 9.70 | 472,301 | 9.51 |
| 1/30/2026 | 9.61 | 9.62 | 9.55 | 9.61 | 465,591 | 9.42 |
| 1/29/2026 | 9.53 | 9.62 | 9.50 | 9.62 | 558,427 | 9.43 |
| 1/28/2026 | 9.52 | 9.52 | 9.49 | 9.50 | 425,887 | 9.31 |
| 1/27/2026 | 9.51 | 9.52 | 9.46 | 9.50 | 369,796 | 9.31 |
| 1/26/2026 | 9.52 | 9.52 | 9.47 | 9.48 | 415,783 | 9.29 |
| 1/23/2026 | 9.52 | 9.54 | 9.48 | 9.50 | 311,224 | 9.31 |