Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.060 -0.030 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.110 3.125 3.095 3.125 35,446 +0.00(+0.00%)
Mar 28, 2002 3.110 3.125 3.095 3.125 35,446 +0.01(+0.47%)
Mar 27, 2002 3.098 3.125 3.090 3.110 53,169 +0.01(+0.47%)
Mar 26, 2002 3.125 3.125 3.095 3.095 4,430 -0.04(-1.40%)
Mar 25, 2002 3.098 3.139 3.098 3.139 12,610 +0.03(+0.94%)
Mar 22, 2002 3.125 3.125 3.110 3.110 4,771 -0.04(-1.40%)
Mar 21, 2002 3.154 3.154 3.154 3.154 6,816 +0.03(+0.94%)
Mar 20, 2002 3.125 3.125 3.125 3.125 1,363 -0.01(-0.47%)
Mar 19, 2002 3.169 3.169 3.139 3.139 7,498 -0.01(-0.47%)
Mar 18, 2002 3.154 3.154 3.154 3.154 0 +0.00(+0.00%)
Mar 15, 2002 3.154 3.154 3.154 3.154 1,363 -0.01(-0.46%)
Mar 14, 2002 3.169 3.169 3.169 3.169 0 +0.00(+0.00%)
Mar 13, 2002 3.169 3.169 3.169 3.169 1,704 -0.01(-0.46%)
Mar 12, 2002 3.183 3.183 3.183 3.183 0 +0.00(+0.00%)
Mar 11, 2002 3.125 3.183 3.125 3.183 852,072 +0.03(+0.93%)
Mar 08, 2002 3.154 3.154 3.154 3.154 1,363 +0.02(+0.56%)
Mar 07, 2002 3.154 3.154 3.136 3.136 10,224 +0.00(+0.09%)
Mar 06, 2002 3.134 3.134 3.134 3.134 6,816 -0.01(-0.19%)
Mar 05, 2002 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Mar 04, 2002 3.139 3.169 3.110 3.139 8,520 -0.03(-0.93%)
Mar 01, 2002 3.169 3.169 3.169 3.169 1,704 +0.03(+0.93%)
Feb 28, 2002 3.119 3.139 3.119 3.139 3,749 +0.00(+0.00%)
Feb 27, 2002 3.110 3.139 3.110 3.139 5,453 +0.06(+1.90%)
Feb 26, 2002 3.081 3.081 3.081 3.081 340 -0.03(-0.94%)
Feb 25, 2002 3.051 3.110 3.051 3.110 3,408 +0.07(+2.42%)
Feb 22, 2002 3.037 3.037 3.037 3.037 681 -0.02(-0.58%)
Feb 21, 2002 3.054 3.054 3.054 3.054 2,044 +0.03(+1.07%)
Feb 20, 2002 3.037 3.037 3.022 3.022 10,224 -0.04(-1.34%)
Feb 19, 2002 3.063 3.063 3.063 3.063 0 +0.00(+0.00%)
Feb 18, 2002 3.066 3.066 3.063 3.063 14,655 +0.00(+0.00%)
Feb 15, 2002 3.066 3.066 3.063 3.063 14,655 -0.02(-0.57%)
Feb 14, 2002 3.081 3.081 3.081 3.081 2,726 +0.00(+0.00%)
Feb 13, 2002 3.066 3.081 3.066 3.081 10,906 +0.03(+0.96%)
Feb 12, 2002 3.051 3.051 3.046 3.051 26,925 -0.03(-0.95%)
Feb 11, 2002 3.081 3.081 3.081 3.081 0 +0.00(+0.00%)
Feb 08, 2002 3.081 3.081 3.081 3.081 0 +0.00(+0.00%)
Feb 07, 2002 3.081 3.081 3.081 3.081 0 +0.00(+0.00%)
Feb 06, 2002 3.081 3.081 3.081 3.081 3,408 +0.02(+0.57%)
Feb 05, 2002 3.063 3.063 3.063 3.063 0 +0.00(+0.00%)
Feb 04, 2002 3.098 3.098 3.063 3.063 51,124 -0.02(-0.67%)
Feb 01, 2002 3.081 3.095 3.081 3.084 5,794 +0.02(+0.57%)
Jan 31, 2002 3.066 3.066 3.066 3.066 681 +0.00(+0.00%)
Jan 30, 2002 3.066 3.066 3.066 3.066 0 +0.00(+0.00%)
Jan 29, 2002 3.066 3.066 3.066 3.066 3,067 -0.01(-0.48%)
Jan 28, 2002 3.081 3.081 3.081 3.081 3,408 -0.01(-0.47%)
Jan 25, 2002 3.095 3.095 3.095 3.095 1,022 +0.00(+0.00%)
Jan 24, 2002 3.095 3.095 3.095 3.095 0 +0.00(+0.00%)
Jan 23, 2002 3.110 3.110 3.095 3.095 5,453 -0.01(-0.47%)
Jan 22, 2002 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jan 21, 2002 3.095 3.110 3.095 3.110 988,404 +0.00(+0.00%)
Jan 18, 2002 3.095 3.110 3.095 3.110 9,884 +0.00(+0.00%)
Jan 17, 2002 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jan 16, 2002 3.110 3.110 3.110 3.110 2,385 -0.03(-0.93%)
Jan 15, 2002 3.110 3.154 3.110 3.139 6,134 +0.00(+0.00%)
Jan 14, 2002 3.139 3.139 3.139 3.139 681 -0.03(-0.93%)
Jan 11, 2002 3.169 3.169 3.142 3.169 31,356 -0.03(-0.92%)
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.