Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.924 2.924 2.924 2.924 677 +0.01(+0.30%)
Jan 30, 2003 2.916 2.916 2.916 2.916 677 -0.01(-0.30%)
Jan 28, 2003 2.901 2.924 2.895 2.924 7,108 +0.00(+0.00%)
Jan 23, 2003 2.924 2.924 2.924 2.924 0 +0.00(+0.00%)
Jan 22, 2003 2.924 2.924 2.924 2.924 9,140 +0.00(+0.00%)
Jan 21, 2003 2.939 2.939 2.924 2.924 5,754 -0.03(-1.00%)
Jan 17, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jan 16, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jan 15, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jan 14, 2003 2.924 2.954 2.924 2.954 3,046 +0.02(+0.70%)
Jan 13, 2003 2.933 2.933 2.933 2.933 677 -0.01(-0.20%)
Jan 10, 2003 2.939 2.939 2.939 2.939 1,692 -0.03(-1.09%)
Jan 09, 2003 2.969 2.972 2.969 2.972 1,015 +0.04(+1.41%)
Jan 08, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 07, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 02, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Dec 31, 2002 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Dec 30, 2002 2.954 2.975 2.930 2.930 6,770 -0.03(-1.10%)
Dec 27, 2002 2.963 2.963 2.963 2.963 338 +0.01(+0.30%)
Dec 26, 2002 2.954 2.954 2.954 2.954 9,140 +0.01(+0.20%)
Dec 24, 2002 2.924 2.948 2.924 2.948 2,031 +0.02(+0.81%)
Dec 23, 2002 2.895 2.924 2.895 2.924 3,046 +0.04(+1.23%)
Dec 20, 2002 2.907 2.907 2.889 2.889 11,171 -0.02(-0.71%)
Dec 19, 2002 2.910 2.910 2.895 2.910 7,785 +0.00(+0.10%)
Dec 18, 2002 2.904 2.916 2.904 2.907 3,723 +0.01(+0.20%)
Dec 17, 2002 2.901 2.901 2.901 2.901 0 +0.00(+0.00%)
Dec 16, 2002 2.910 2.910 2.901 2.901 4,739 -0.03(-1.11%)
Dec 13, 2002 2.916 2.933 2.916 2.933 17,603 +0.02(+0.61%)
Dec 12, 2002 2.895 2.916 2.895 2.916 3,723 +0.04(+1.33%)
Dec 11, 2002 2.877 2.877 2.877 2.877 10,155 -0.01(-0.41%)
Dec 10, 2002 2.895 2.895 2.889 2.889 8,124 -0.01(-0.20%)
Dec 09, 2002 2.924 2.924 2.895 2.895 4,062 -0.06(-2.00%)
Dec 06, 2002 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Dec 05, 2002 2.954 2.954 2.954 2.954 3,046 -0.04(-1.28%)
Dec 04, 2002 2.992 2.992 2.992 2.992 0 +0.00(+0.00%)
Dec 03, 2002 2.992 2.992 2.992 2.992 0 +0.00(+0.00%)
Dec 02, 2002 2.992 2.992 2.992 2.992 0 +0.00(+0.00%)
Nov 29, 2002 2.984 2.992 2.984 2.992 1,015 +0.02(+0.80%)
Nov 27, 2002 2.898 2.969 2.895 2.969 16,587 +0.04(+1.52%)
Nov 26, 2002 2.922 2.924 2.922 2.924 19,634 +0.00(+0.00%)
Nov 25, 2002 2.936 2.936 2.924 2.924 677 -0.02(-0.70%)
Nov 22, 2002 2.939 2.945 2.939 2.945 2,708 +0.01(+0.30%)
Nov 21, 2002 2.901 2.936 2.895 2.936 11,509 +0.04(+1.33%)
Nov 20, 2002 2.898 2.898 2.898 2.898 1,015 +0.00(+0.10%)
Nov 19, 2002 2.895 2.895 2.895 2.895 7,785 +0.00(+0.00%)
Nov 18, 2002 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Nov 15, 2002 2.892 2.895 2.892 2.895 5,416 -0.01(-0.51%)
Nov 14, 2002 2.930 2.930 2.910 2.910 3,723 -0.01(-0.30%)
Nov 13, 2002 2.919 2.919 2.919 2.919 0 +0.00(+0.00%)
Nov 12, 2002 2.892 2.919 2.889 2.919 7,447 +0.01(+0.20%)
Nov 11, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Nov 08, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Nov 07, 2002 2.910 2.913 2.907 2.913 7,447 -0.01(-0.40%)
Nov 06, 2002 2.924 2.924 2.924 2.924 1,015 +0.01(+0.51%)
Nov 05, 2002 2.898 2.913 2.898 2.910 16,248 +0.00(+0.00%)
Nov 04, 2002 2.913 2.913 2.910 2.910 12,863 +0.01(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.