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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 2.951 2.951 2.951 2.951 8,462 +0.02(+0.71%)
May 29, 2003 2.931 2.931 2.931 2.931 3,046 +0.00(+0.00%)
May 28, 2003 2.931 2.931 2.931 2.931 338 +0.00(+0.00%)
May 27, 2003 2.931 2.931 2.931 2.931 338 +0.01(+0.20%)
May 23, 2003 2.925 2.925 2.925 2.925 3,384 -0.00(-0.10%)
May 22, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 21, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 20, 2003 2.928 2.928 2.928 2.928 338 +0.00(+0.00%)
May 19, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 16, 2003 2.928 2.928 2.928 2.928 1,015 +0.00(+0.00%)
May 15, 2003 2.928 2.928 2.928 2.928 3,723 +0.00(+0.00%)
May 14, 2003 2.928 2.954 2.928 2.928 34,525 -0.00(-0.10%)
May 13, 2003 2.931 2.931 2.931 2.931 338 +0.01(+0.20%)
May 12, 2003 2.931 2.931 2.925 2.925 6,769 -0.00(-0.10%)
May 09, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 08, 2003 2.928 2.928 2.928 2.928 676 -0.01(-0.40%)
May 07, 2003 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
May 06, 2003 2.940 2.940 2.940 2.940 3,384 -0.00(-0.10%)
May 05, 2003 2.943 2.943 2.943 2.943 338 -0.01(-0.40%)
May 02, 2003 2.934 2.954 2.925 2.954 10,492 +0.02(+0.81%)
May 01, 2003 2.931 2.931 2.931 2.931 3,384 -0.02(-0.80%)
Apr 30, 2003 2.954 2.954 2.954 2.954 1,353 +0.02(+0.70%)
Apr 29, 2003 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 28, 2003 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 25, 2003 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 24, 2003 2.934 2.934 2.934 2.934 1,692 -0.02(-0.60%)
Apr 23, 2003 2.943 2.951 2.931 2.951 12,862 +0.04(+1.22%)
Apr 21, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 17, 2003 2.916 2.916 2.916 2.916 1,353 +0.00(+0.00%)
Apr 16, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 15, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 14, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 11, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 10, 2003 2.916 2.916 2.916 2.916 1,015 +0.00(+0.00%)
Apr 09, 2003 2.916 2.916 2.916 2.916 1,692 -0.00(-0.10%)
Apr 08, 2003 2.919 2.919 2.919 2.919 0 +0.00(+0.00%)
Apr 07, 2003 2.919 2.919 2.919 2.919 1,692 -0.01(-0.20%)
Apr 04, 2003 2.925 2.925 2.925 2.925 338 -0.01(-0.20%)
Apr 03, 2003 2.931 2.931 2.931 2.931 0 +0.00(+0.00%)
Apr 02, 2003 2.931 2.931 2.931 2.931 8,462 +0.00(+0.00%)
Apr 01, 2003 2.931 2.931 2.931 2.931 676 +0.00(+0.10%)
Mar 31, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
Mar 28, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
Mar 27, 2003 2.925 2.928 2.925 2.928 309,372 +0.00(+0.10%)
Mar 26, 2003 2.925 2.925 2.925 2.925 171,610 +0.00(+0.00%)
Mar 25, 2003 2.925 2.925 2.925 2.925 11,846 +0.00(+0.00%)
Mar 24, 2003 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Mar 21, 2003 2.919 2.925 2.916 2.925 20,985 +0.00(+0.00%)
Mar 20, 2003 2.910 2.925 2.910 2.925 10,154 +0.00(+0.00%)
Mar 19, 2003 2.895 2.925 2.895 2.925 22,678 +0.02(+0.61%)
Mar 18, 2003 2.901 2.925 2.901 2.907 330,696 +0.01(+0.41%)
Mar 17, 2003 2.901 2.901 2.895 2.895 12,523 +0.00(+0.00%)
Mar 14, 2003 2.895 2.895 2.895 2.895 1,692 -0.00(-0.10%)
Mar 13, 2003 2.898 2.898 2.898 2.898 0 +0.00(+0.00%)
Mar 12, 2003 2.898 2.898 2.898 2.898 338 +0.00(+0.10%)
Mar 11, 2003 2.895 2.895 2.895 2.895 3,384 -0.01(-0.51%)
Mar 07, 2003 2.910 2.910 2.910 2.910 676 +0.00(+0.00%)
Mar 06, 2003 2.866 2.910 2.866 2.910 22,678 +0.07(+2.50%)
Mar 05, 2003 2.866 2.898 2.839 2.839 29,109 -0.09(-2.93%)
Mar 04, 2003 2.895 2.925 2.895 2.925 5,415 +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.