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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2003 2.931 2.931 2.931 2.931 8,520 +0.02(+0.71%)
May 29, 2003 2.911 2.911 2.911 2.911 3,067 +0.00(+0.00%)
May 28, 2003 2.911 2.911 2.911 2.911 340 +0.00(+0.00%)
May 27, 2003 2.911 2.911 2.911 2.911 340 +0.01(+0.20%)
May 23, 2003 2.905 2.905 2.905 2.905 3,408 -0.00(-0.10%)
May 22, 2003 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
May 21, 2003 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
May 20, 2003 2.908 2.908 2.908 2.908 340 +0.00(+0.00%)
May 19, 2003 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
May 16, 2003 2.908 2.908 2.908 2.908 1,022 +0.00(+0.00%)
May 15, 2003 2.908 2.908 2.908 2.908 3,749 +0.00(+0.00%)
May 14, 2003 2.908 2.934 2.908 2.908 34,764 -0.00(-0.10%)
May 13, 2003 2.911 2.911 2.911 2.911 340 +0.01(+0.20%)
May 12, 2003 2.911 2.911 2.905 2.905 6,816 -0.00(-0.10%)
May 09, 2003 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
May 08, 2003 2.908 2.908 2.908 2.908 681 -0.01(-0.40%)
May 07, 2003 2.919 2.919 2.919 2.919 0 +0.00(+0.00%)
May 06, 2003 2.919 2.919 2.919 2.919 3,408 -0.00(-0.10%)
May 05, 2003 2.922 2.922 2.922 2.922 340 -0.01(-0.40%)
May 02, 2003 2.913 2.934 2.905 2.934 10,565 +0.02(+0.81%)
May 01, 2003 2.911 2.911 2.911 2.911 3,408 -0.02(-0.80%)
Apr 30, 2003 2.934 2.934 2.934 2.934 1,363 +0.02(+0.70%)
Apr 29, 2003 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Apr 28, 2003 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Apr 25, 2003 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Apr 24, 2003 2.913 2.913 2.913 2.913 1,704 -0.02(-0.60%)
Apr 23, 2003 2.922 2.931 2.911 2.931 12,951 +0.04(+1.22%)
Apr 21, 2003 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 17, 2003 2.896 2.896 2.896 2.896 1,363 +0.00(+0.00%)
Apr 16, 2003 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 15, 2003 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 14, 2003 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 11, 2003 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 10, 2003 2.896 2.896 2.896 2.896 1,022 +0.00(+0.00%)
Apr 09, 2003 2.896 2.896 2.896 2.896 1,704 -0.00(-0.10%)
Apr 08, 2003 2.899 2.899 2.899 2.899 0 +0.00(+0.00%)
Apr 07, 2003 2.899 2.899 2.899 2.899 1,704 -0.01(-0.20%)
Apr 04, 2003 2.905 2.905 2.905 2.905 340 -0.01(-0.20%)
Apr 03, 2003 2.911 2.911 2.911 2.911 0 +0.00(+0.00%)
Apr 02, 2003 2.911 2.911 2.911 2.911 8,520 +0.00(+0.00%)
Apr 01, 2003 2.911 2.911 2.911 2.911 681 +0.00(+0.10%)
Mar 31, 2003 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
Mar 28, 2003 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
Mar 27, 2003 2.905 2.908 2.905 2.908 311,517 +0.00(+0.10%)
Mar 26, 2003 2.905 2.905 2.905 2.905 172,800 +0.00(+0.00%)
Mar 25, 2003 2.905 2.905 2.905 2.905 11,929 +0.00(+0.00%)
Mar 24, 2003 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Mar 21, 2003 2.899 2.905 2.896 2.905 21,131 +0.00(+0.00%)
Mar 20, 2003 2.890 2.905 2.890 2.905 10,224 +0.00(+0.00%)
Mar 19, 2003 2.875 2.905 2.875 2.905 22,835 +0.02(+0.61%)
Mar 18, 2003 2.881 2.905 2.881 2.887 332,990 +0.01(+0.41%)
Mar 17, 2003 2.881 2.881 2.875 2.875 12,610 +0.00(+0.00%)
Mar 14, 2003 2.875 2.875 2.875 2.875 1,704 -0.00(-0.10%)
Mar 13, 2003 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
Mar 12, 2003 2.878 2.878 2.878 2.878 340 +0.00(+0.10%)
Mar 11, 2003 2.875 2.875 2.875 2.875 3,408 -0.01(-0.51%)
Mar 07, 2003 2.890 2.890 2.890 2.890 681 +0.00(+0.00%)
Mar 06, 2003 2.846 2.890 2.846 2.890 22,835 +0.07(+2.50%)
Mar 05, 2003 2.846 2.878 2.820 2.820 29,311 -0.09(-2.93%)
Mar 04, 2003 2.875 2.905 2.875 2.905 5,453 +0.03(+1.02%)
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.