BlackRock Enhanced Dividend Achievers Trust (BDJ)
9.5626
-0.0274 (-0.29%)
NYSE · Last Trade: Jan 12th, 11:22 AM EST
Historical Prices For BlackRock Enhanced Dividend Achievers Trust (BDJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 9.53 | 9.62 | 9.50 | 9.59 | 433,063 | 9.59 |
| 1/08/2026 | 9.44 | 9.54 | 9.40 | 9.52 | 492,973 | 9.52 |
| 1/07/2026 | 9.52 | 9.54 | 9.44 | 9.44 | 404,208 | 9.44 |
| 1/06/2026 | 9.44 | 9.54 | 9.44 | 9.52 | 453,949 | 9.52 |
| 1/05/2026 | 9.42 | 9.47 | 9.37 | 9.46 | 595,510 | 9.46 |
| 1/02/2026 | 9.49 | 9.49 | 9.37 | 9.39 | 679,119 | 9.39 |
| 12/31/2025 | 9.49 | 9.50 | 9.41 | 9.48 | 1,227,507 | 9.48 |
| 12/30/2025 | 9.31 | 9.40 | 9.31 | 9.40 | 646,366 | 9.40 |
| 12/29/2025 | 9.31 | 9.31 | 9.26 | 9.28 | 420,885 | 9.28 |
| 12/26/2025 | 9.34 | 9.34 | 9.31 | 9.32 | 236,076 | 9.32 |
| 12/24/2025 | 9.35 | 9.35 | 9.31 | 9.32 | 268,751 | 9.32 |
| 12/23/2025 | 9.31 | 9.35 | 9.31 | 9.34 | 414,042 | 9.34 |
| 12/22/2025 | 9.27 | 9.34 | 9.24 | 9.33 | 291,927 | 9.33 |
| 12/19/2025 | 9.33 | 9.38 | 9.33 | 9.38 | 528,873 | 9.21 |
| 12/18/2025 | 9.29 | 9.35 | 9.29 | 9.30 | 406,621 | 9.13 |
| 12/17/2025 | 9.32 | 9.33 | 9.27 | 9.27 | 479,728 | 9.10 |
| 12/16/2025 | 9.34 | 9.37 | 9.28 | 9.32 | 863,509 | 9.15 |
| 12/15/2025 | 9.23 | 9.39 | 9.21 | 9.39 | 708,862 | 9.21 |
| 12/12/2025 | 9.21 | 9.26 | 9.18 | 9.20 | 428,566 | 9.03 |
| 12/11/2025 | 9.19 | 9.26 | 9.18 | 9.22 | 504,313 | 9.05 |
| 12/10/2025 | 9.15 | 9.25 | 9.14 | 9.21 | 556,789 | 9.04 |
| 12/09/2025 | 9.15 | 9.19 | 9.13 | 9.13 | 316,857 | 8.96 |
| 12/08/2025 | 9.15 | 9.21 | 9.11 | 9.14 | 337,029 | 8.97 |
| 12/05/2025 | 9.13 | 9.21 | 9.13 | 9.17 | 275,313 | 9.00 |
| 12/04/2025 | 9.11 | 9.17 | 9.11 | 9.15 | 195,778 | 8.98 |
| 12/03/2025 | 9.07 | 9.16 | 9.07 | 9.13 | 345,729 | 8.96 |
| 12/02/2025 | 9.12 | 9.15 | 9.08 | 9.14 | 428,369 | 8.97 |
| 12/01/2025 | 9.14 | 9.23 | 9.11 | 9.11 | 507,111 | 8.94 |
| 11/28/2025 | 9.18 | 9.20 | 9.16 | 9.20 | 375,782 | 9.03 |
| 11/26/2025 | 9.00 | 9.15 | 9.00 | 9.12 | 461,123 | 8.95 |
| 11/25/2025 | 8.93 | 9.01 | 8.91 | 9.01 | 414,940 | 8.84 |
| 11/24/2025 | 8.86 | 8.93 | 8.84 | 8.89 | 407,616 | 8.72 |
| 11/21/2025 | 8.70 | 8.84 | 8.70 | 8.80 | 391,576 | 8.64 |
| 11/20/2025 | 8.81 | 8.88 | 8.68 | 8.68 | 637,238 | 8.52 |
| 11/19/2025 | 8.82 | 8.87 | 8.75 | 8.75 | 471,496 | 8.59 |
| 11/18/2025 | 8.85 | 8.87 | 8.79 | 8.80 | 493,641 | 8.64 |
| 11/17/2025 | 8.94 | 8.99 | 8.87 | 8.88 | 507,439 | 8.71 |
| 11/14/2025 | 8.94 | 8.98 | 8.90 | 8.96 | 421,523 | 8.79 |
| 11/13/2025 | 9.10 | 9.10 | 9.00 | 9.02 | 439,315 | 8.79 |
| 11/12/2025 | 9.08 | 9.13 | 9.05 | 9.11 | 398,791 | 8.88 |
| 11/11/2025 | 9.05 | 9.13 | 9.03 | 9.06 | 506,038 | 8.83 |
| 11/10/2025 | 8.99 | 9.06 | 8.96 | 9.06 | 328,303 | 8.83 |
| 11/07/2025 | 8.99 | 8.99 | 8.91 | 8.94 | 375,011 | 8.71 |
| 11/06/2025 | 9.03 | 9.03 | 8.97 | 9.00 | 310,418 | 8.77 |
| 11/05/2025 | 9.02 | 9.06 | 8.98 | 9.02 | 433,728 | 8.79 |
| 11/04/2025 | 9.01 | 9.03 | 8.97 | 9.00 | 352,578 | 8.77 |
| 11/03/2025 | 9.12 | 9.12 | 9.05 | 9.08 | 305,608 | 8.85 |
| 10/31/2025 | 9.12 | 9.13 | 9.06 | 9.11 | 440,397 | 8.88 |
| 10/30/2025 | 9.07 | 9.13 | 9.04 | 9.06 | 516,099 | 8.83 |
| 10/29/2025 | 9.13 | 9.14 | 9.04 | 9.10 | 292,925 | 8.87 |
| 10/28/2025 | 9.19 | 9.19 | 9.11 | 9.14 | 271,970 | 8.91 |
| 10/27/2025 | 9.13 | 9.20 | 9.11 | 9.16 | 490,695 | 8.93 |
| 10/24/2025 | 9.03 | 9.09 | 9.02 | 9.09 | 310,139 | 8.86 |
| 10/23/2025 | 8.96 | 9.02 | 8.95 | 8.99 | 399,100 | 8.76 |
| 10/22/2025 | 9.06 | 9.07 | 8.95 | 8.99 | 350,115 | 8.76 |
| 10/21/2025 | 8.99 | 9.03 | 8.97 | 9.02 | 273,722 | 8.79 |
| 10/20/2025 | 9.00 | 9.04 | 8.97 | 8.98 | 451,125 | 8.75 |
| 10/17/2025 | 9.01 | 9.02 | 8.94 | 8.95 | 190,680 | 8.72 |
| 10/16/2025 | 9.10 | 9.10 | 8.96 | 8.99 | 386,711 | 8.76 |
| 10/15/2025 | 9.15 | 9.15 | 9.05 | 9.08 | 592,708 | 8.85 |
| 10/14/2025 | 9.04 | 9.20 | 8.97 | 9.15 | 832,787 | 8.86 |
| 10/13/2025 | 9.02 | 9.05 | 8.98 | 9.05 | 316,960 | 8.76 |