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 )

8.520 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 28, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 27, 2003 2.387 2.390 2.387 2.390 379,043 +0.00(+0.10%)
Mar 26, 2003 2.387 2.387 2.387 2.387 210,257 +0.00(+0.00%)
Mar 25, 2003 2.387 2.387 2.387 2.387 14,514 +0.00(+0.00%)
Mar 24, 2003 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Mar 21, 2003 2.382 2.387 2.380 2.387 25,711 +0.00(+0.00%)
Mar 20, 2003 2.375 2.387 2.375 2.387 12,441 +0.00(+0.00%)
Mar 19, 2003 2.363 2.387 2.363 2.387 27,785 +0.01(+0.61%)
Mar 18, 2003 2.368 2.387 2.368 2.373 405,170 +0.01(+0.41%)
Mar 17, 2003 2.368 2.368 2.363 2.363 15,344 +0.00(+0.00%)
Mar 14, 2003 2.363 2.363 2.363 2.363 2,073 -0.00(-0.10%)
Mar 13, 2003 2.366 2.366 2.366 2.366 0 +0.00(+0.00%)
Mar 12, 2003 2.366 2.366 2.366 2.366 414 +0.00(+0.10%)
Mar 11, 2003 2.363 2.363 2.363 2.363 4,147 -0.01(-0.51%)
Mar 07, 2003 2.375 2.375 2.375 2.375 829 +0.00(+0.00%)
Mar 06, 2003 2.339 2.375 2.339 2.375 27,785 +0.06(+2.50%)
Mar 05, 2003 2.339 2.366 2.317 2.317 35,664 -0.07(-2.93%)
Mar 04, 2003 2.363 2.387 2.363 2.387 6,635 +0.02(+1.02%)
Mar 03, 2003 2.346 2.363 2.346 2.363 2,488 -0.00(-0.10%)
Feb 28, 2003 2.366 2.366 2.366 2.366 829 +0.00(+0.10%)
Feb 27, 2003 2.363 2.363 2.363 2.363 829 +0.00(+0.00%)
Feb 26, 2003 2.363 2.363 2.363 2.363 829 -0.00(-0.10%)
Feb 25, 2003 2.366 2.366 2.366 2.366 414 -0.01(-0.31%)
Feb 24, 2003 2.363 2.373 2.363 2.373 4,561 +0.01(+0.31%)
Feb 21, 2003 2.366 2.366 2.366 2.366 41,470 -0.01(-0.51%)
Feb 20, 2003 2.363 2.378 2.363 2.378 6,220 +0.01(+0.61%)
Feb 19, 2003 2.366 2.366 2.363 2.363 6,635 -0.01(-0.51%)
Feb 18, 2003 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Feb 14, 2003 2.368 2.375 2.368 2.375 1,244 +0.01(+0.41%)
Feb 13, 2003 2.366 2.366 2.366 2.366 414 +0.00(+0.10%)
Feb 12, 2003 2.363 2.363 2.363 2.363 5,391 +0.00(+0.00%)
Feb 11, 2003 2.363 2.363 2.363 2.363 4,147 +0.00(+0.00%)
Feb 10, 2003 2.363 2.363 2.363 2.363 0 +0.00(+0.00%)
Feb 07, 2003 2.363 2.363 2.363 2.363 0 +0.00(+0.00%)
Feb 06, 2003 2.363 2.363 2.363 2.363 3,732 +0.00(+0.00%)
Feb 05, 2003 2.363 2.363 2.363 2.363 6,220 -0.01(-0.51%)
Feb 03, 2003 2.375 2.375 2.375 2.375 829 -0.01(-0.51%)
Jan 31, 2003 2.387 2.387 2.387 2.387 829 +0.01(+0.30%)
Jan 30, 2003 2.380 2.380 2.380 2.380 829 -0.01(-0.30%)
Jan 28, 2003 2.368 2.387 2.363 2.387 8,708 +0.00(+0.00%)
Jan 23, 2003 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Jan 22, 2003 2.387 2.387 2.387 2.387 11,197 +0.00(+0.00%)
Jan 21, 2003 2.399 2.399 2.387 2.387 7,050 -0.02(-1.00%)
Jan 17, 2003 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Jan 16, 2003 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Jan 15, 2003 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Jan 14, 2003 2.387 2.411 2.387 2.411 3,732 +0.02(+0.70%)
Jan 13, 2003 2.394 2.394 2.394 2.394 829 -0.00(-0.20%)
Jan 10, 2003 2.399 2.399 2.399 2.399 2,073 -0.03(-1.09%)
Jan 09, 2003 2.423 2.426 2.423 2.426 1,244 +0.03(+1.41%)
Jan 08, 2003 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Jan 07, 2003 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Jan 02, 2003 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Dec 31, 2002 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Dec 30, 2002 2.411 2.428 2.392 2.392 8,294 -0.03(-1.10%)
Dec 27, 2002 2.419 2.419 2.419 2.419 414 +0.01(+0.30%)
Dec 26, 2002 2.411 2.411 2.411 2.411 11,197 +0.00(+0.20%)
Dec 24, 2002 2.387 2.407 2.387 2.407 2,488 +0.02(+0.81%)
Dec 23, 2002 2.363 2.387 2.363 2.387 3,732 +0.03(+1.23%)
Dec 20, 2002 2.373 2.373 2.358 2.358 13,685 -0.02(-0.71%)
Dec 19, 2002 2.375 2.375 2.363 2.375 9,538 +0.00(+0.10%)
Dec 18, 2002 2.370 2.380 2.370 2.373 4,561 +0.00(+0.20%)
Dec 17, 2002 2.368 2.368 2.368 2.368 0 +0.00(+0.00%)
Dec 16, 2002 2.375 2.375 2.368 2.368 5,805 -0.03(-1.11%)
Dec 13, 2002 2.380 2.394 2.380 2.394 21,564 +0.01(+0.61%)
Dec 12, 2002 2.363 2.380 2.363 2.380 4,561 +0.03(+1.33%)
Dec 11, 2002 2.349 2.349 2.349 2.349 12,441 -0.01(-0.41%)
Dec 10, 2002 2.363 2.363 2.358 2.358 9,953 -0.00(-0.20%)
Dec 09, 2002 2.387 2.387 2.363 2.363 4,976 -0.05(-2.00%)
Dec 06, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Dec 05, 2002 2.411 2.411 2.411 2.411 3,732 -0.03(-1.28%)
Dec 04, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Dec 03, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Dec 02, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Nov 29, 2002 2.435 2.443 2.435 2.443 1,244 +0.02(+0.80%)
Nov 27, 2002 2.366 2.423 2.363 2.423 20,320 +0.04(+1.52%)
Nov 26, 2002 2.385 2.387 2.385 2.387 24,053 +0.00(+0.00%)
Nov 25, 2002 2.397 2.397 2.387 2.387 829 -0.02(-0.70%)
Nov 22, 2002 2.399 2.404 2.399 2.404 3,317 +0.01(+0.30%)
Nov 21, 2002 2.368 2.397 2.363 2.397 14,100 +0.03(+1.33%)
Nov 20, 2002 2.366 2.366 2.366 2.366 1,244 +0.00(+0.10%)
Nov 19, 2002 2.363 2.363 2.363 2.363 9,538 +0.00(+0.00%)
Nov 18, 2002 2.363 2.363 2.363 2.363 0 +0.00(+0.00%)
Nov 15, 2002 2.361 2.363 2.361 2.363 6,635 -0.01(-0.51%)
Nov 14, 2002 2.392 2.392 2.375 2.375 4,561 -0.01(-0.30%)
Nov 13, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Nov 12, 2002 2.361 2.382 2.358 2.382 9,123 +0.00(+0.20%)
Nov 11, 2002 2.378 2.378 2.378 2.378 0 +0.00(+0.00%)
Nov 08, 2002 2.378 2.378 2.378 2.378 0 +0.00(+0.00%)
Nov 07, 2002 2.375 2.378 2.373 2.378 9,123 -0.01(-0.40%)
Nov 06, 2002 2.387 2.387 2.387 2.387 1,244 +0.01(+0.51%)
Nov 05, 2002 2.366 2.378 2.366 2.375 19,906 +0.00(+0.00%)
Nov 04, 2002 2.378 2.378 2.375 2.375 15,758 +0.01(+0.41%)
Nov 01, 2002 2.366 2.366 2.366 2.366 4,147 -0.01(-0.61%)
Oct 31, 2002 2.363 2.380 2.363 2.380 31,517 +0.02(+0.82%)
Oct 30, 2002 2.358 2.361 2.358 2.361 10,782 +0.02(+0.82%)
Oct 29, 2002 2.341 2.341 2.341 2.341 414 +0.00(+0.00%)
Oct 28, 2002 2.363 2.363 2.341 2.341 5,391 -0.02(-0.92%)
Oct 25, 2002 2.373 2.373 2.363 2.363 829 -0.01(-0.51%)
Oct 24, 2002 2.375 2.375 2.375 2.375 414 +0.00(+0.00%)
Oct 23, 2002 2.344 2.375 2.339 2.375 2,902 +0.02(+1.03%)
Oct 22, 2002 2.349 2.351 2.349 2.351 29,859 +0.00(+0.00%)
Oct 21, 2002 2.337 2.368 2.337 2.351 33,591 +0.02(+0.93%)
Oct 18, 2002 2.337 2.337 2.329 2.329 2,073 -0.02(-0.72%)
Oct 17, 2002 2.339 2.356 2.284 2.346 16,007,764 +0.00(+0.10%)
Oct 16, 2002 2.339 2.375 2.339 2.344 35,250 +0.00(+0.21%)
Oct 15, 2002 2.339 2.339 2.339 2.339 414 +0.01(+0.52%)
Oct 14, 2002 2.327 2.327 2.327 2.327 0 +0.00(+0.00%)
Oct 11, 2002 2.315 2.327 2.303 2.327 15,758 +0.00(+0.00%)
Oct 10, 2002 2.363 2.363 2.327 2.327 4,561 -0.04(-1.53%)
Oct 09, 2002 2.363 2.407 2.363 2.363 13,270 +0.02(+1.03%)
Oct 08, 2002 2.339 2.339 2.339 2.339 18,247 +0.02(+0.83%)
Oct 07, 2002 2.320 2.320 2.320 2.320 1,244 -0.01(-0.31%)
Oct 04, 2002 2.327 2.327 2.327 2.327 829 +0.00(+0.00%)
Oct 03, 2002 2.337 2.339 2.327 2.327 9,123 -0.01(-0.52%)
Oct 02, 2002 2.363 2.366 2.339 2.339 44,373 -0.05(-2.02%)
Oct 01, 2002 2.337 2.472 2.329 2.387 148,880 +0.06(+2.38%)
Sep 30, 2002 2.327 2.332 2.327 2.332 11,197 +0.00(+0.21%)
Sep 27, 2002 2.327 2.327 2.327 2.327 414 +0.00(+0.00%)
Sep 26, 2002 2.327 2.327 2.327 2.327 9,123 +0.00(+0.00%)
Sep 25, 2002 2.291 2.327 2.291 2.327 43,544 +0.01(+0.52%)
Sep 24, 2002 2.317 2.317 2.315 2.315 4,976 +0.02(+1.05%)
Sep 23, 2002 2.291 2.291 2.291 2.291 4,976 -0.02(-1.04%)
Sep 20, 2002 2.315 2.315 2.315 2.315 9,123 +0.00(+0.00%)
Sep 19, 2002 2.351 2.351 2.315 2.315 15,758 -0.01(-0.52%)
Sep 18, 2002 2.375 2.375 2.327 2.327 53,497 -0.01(-0.52%)
Sep 17, 2002 2.363 2.363 2.339 2.339 14,100 +0.01(+0.52%)
Sep 16, 2002 2.334 2.334 2.320 2.327 24,882 -0.01(-0.52%)
Sep 13, 2002 2.363 2.363 2.339 2.339 13,685 -0.02(-1.02%)
Sep 12, 2002 2.366 2.382 2.363 2.363 29,029 +0.01(+0.41%)
Sep 11, 2002 2.375 2.375 2.353 2.353 14,929 -0.01(-0.41%)
Sep 10, 2002 2.363 2.366 2.363 2.363 40,226 -0.00(-0.10%)
Sep 09, 2002 2.349 2.366 2.349 2.366 16,588 +0.01(+0.51%)
Sep 06, 2002 2.363 2.363 2.353 2.353 16,588 -0.01(-0.41%)
Sep 05, 2002 2.363 2.363 2.363 2.363 2,073 +0.00(+0.00%)
Sep 04, 2002 2.435 2.435 2.363 2.363 10,367 -0.10(-3.92%)
Sep 03, 2002 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Aug 30, 2002 2.460 2.460 2.423 2.460 18,661 +0.00(+0.00%)
Aug 29, 2002 2.443 2.460 2.443 2.460 4,976 +0.01(+0.49%)
Aug 28, 2002 2.435 2.447 2.435 2.447 207,354 +0.02(+0.99%)
Aug 27, 2002 2.423 2.423 2.423 2.423 1,658 -0.01(-0.49%)
Aug 26, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Aug 23, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Aug 22, 2002 2.447 2.447 2.435 2.435 7,879 -0.04(-1.46%)
Aug 21, 2002 2.411 2.472 2.411 2.472 19,491 +0.09(+3.64%)
Aug 20, 2002 2.385 2.387 2.385 2.385 13,685 +0.02(+0.71%)
Aug 16, 2002 2.370 2.370 2.368 2.368 1,244 +0.00(+0.20%)
Aug 15, 2002 2.399 2.399 2.363 2.363 4,147 -0.05(-2.00%)
Aug 14, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Aug 13, 2002 2.411 2.411 2.411 2.411 2,488 -0.02(-0.99%)
Aug 12, 2002 2.472 2.472 2.435 2.435 8,294 +0.12(+5.21%)
Aug 07, 2002 2.315 2.315 2.315 2.315 0 +0.00(+0.00%)
Aug 06, 2002 2.363 2.366 2.315 2.315 34,420 -0.05(-2.04%)
Aug 05, 2002 2.363 2.363 2.363 2.363 0 +0.00(+0.00%)
Aug 02, 2002 2.363 2.363 2.363 2.363 0 +0.00(+0.00%)
Aug 01, 2002 2.366 2.366 2.363 2.363 1,244 +0.00(+0.00%)
Jul 31, 2002 2.363 2.363 2.363 2.363 829 +0.02(+1.03%)
Jul 30, 2002 2.339 2.339 2.339 2.339 829 +0.00(+0.00%)
Jul 29, 2002 2.327 2.363 2.327 2.339 16,173 +0.00(+0.21%)
Jul 26, 2002 2.356 2.358 2.334 2.334 5,805 +0.01(+0.31%)
Jul 25, 2002 2.327 2.327 2.327 2.327 829 +0.01(+0.52%)
Jul 24, 2002 2.245 2.315 2.243 2.315 19,491 +0.05(+2.13%)
Jul 23, 2002 2.291 2.293 2.267 2.267 19,491 -0.02(-1.05%)
Jul 22, 2002 2.291 2.291 2.291 2.291 5,391 +0.00(+0.00%)
Jul 19, 2002 2.346 2.346 2.291 2.291 31,517 -0.08(-3.55%)
Jul 17, 2002 2.399 2.423 2.351 2.375 21,150 -0.04(-1.50%)
Jul 12, 2002 2.411 2.411 2.411 2.411 10,367 -0.02(-0.99%)
Jul 11, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Jul 10, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Jul 09, 2002 2.460 2.460 2.435 2.435 24,882 -0.02(-0.98%)
Jul 08, 2002 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Jul 05, 2002 2.460 2.460 2.460 2.460 414 +0.00(+0.00%)
Jul 04, 2002 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Jul 03, 2002 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Jul 02, 2002 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Jul 01, 2002 2.460 2.460 2.460 2.460 414 -0.02(-0.97%)
Jun 28, 2002 2.484 2.484 2.484 2.484 10,367 +0.04(+1.48%)
Jun 27, 2002 2.472 2.472 2.447 2.447 4,147 -0.02(-0.98%)
Jun 26, 2002 2.472 2.472 2.447 2.472 14,929 +0.00(+0.00%)
Jun 25, 2002 2.472 2.472 2.472 2.472 0 +0.00(+0.00%)
Jun 21, 2002 2.472 2.472 2.472 2.472 4,147 -0.04(-1.44%)
Jun 20, 2002 2.508 2.508 2.508 2.508 4,147 +0.03(+1.17%)
Jun 19, 2002 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Jun 18, 2002 2.462 2.479 2.462 2.479 2,902 +0.02(+0.78%)
Jun 17, 2002 2.460 2.460 2.460 2.460 2,073 +0.01(+0.49%)
Jun 14, 2002 2.435 2.447 2.426 2.447 21,979 +0.01(+0.30%)
Jun 12, 2002 2.411 2.440 2.411 2.440 28,614 +0.00(+0.00%)
Jun 11, 2002 2.447 2.447 2.440 2.440 4,147 -0.01(-0.30%)
Jun 10, 2002 2.392 2.447 2.392 2.447 4,561,798 +0.04(+1.50%)
Jun 07, 2002 2.423 2.423 2.411 2.411 3,732 -0.06(-2.25%)
Jun 06, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 05, 2002 2.435 2.467 2.435 2.467 29,859 -0.01(-0.58%)
May 31, 2002 2.460 2.481 2.460 2.481 23,223 -0.01(-0.29%)
May 28, 2002 2.488 2.488 2.488 2.488 414 -0.00(-0.10%)
May 27, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
May 24, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
May 23, 2002 2.498 2.498 2.491 2.491 1,244 -0.00(-0.19%)
May 22, 2002 2.460 2.496 2.460 2.496 7,050 +0.01(+0.49%)
May 21, 2002 2.460 2.484 2.460 2.484 2,239,428 +0.04(+1.48%)
May 20, 2002 2.452 2.452 2.435 2.447 5,391 -0.02(-0.98%)
May 17, 2002 2.508 2.508 2.472 2.472 9,123 -0.01(-0.49%)
May 16, 2002 2.484 2.484 2.447 2.484 25,711 -0.03(-1.15%)
May 15, 2002 2.474 2.513 2.472 2.513 12,855 +0.03(+1.17%)
May 14, 2002 2.484 2.484 2.484 2.484 13,270 +0.02(+0.98%)
May 13, 2002 2.460 2.460 2.460 2.460 1,244 +0.02(+0.99%)
May 10, 2002 2.435 2.435 2.435 2.435 2,488 -0.01(-0.49%)
May 09, 2002 2.447 2.447 2.447 2.447 3,732 -0.01(-0.49%)
May 08, 2002 2.435 2.472 2.435 2.460 21,979 +0.05(+2.00%)
May 07, 2002 2.346 2.411 2.346 2.411 7,879 +0.07(+2.78%)
May 06, 2002 2.346 2.346 2.346 2.346 1,244 +0.02(+1.04%)
May 03, 2002 2.411 2.411 2.315 2.322 14,100 -0.11(-4.65%)
May 02, 2002 2.387 2.435 2.387 2.435 1,451,481 +0.02(+1.00%)
May 01, 2002 2.411 2.411 2.411 2.411 1,658 +0.00(+0.00%)
Apr 30, 2002 2.435 2.435 2.411 2.411 4,147 +0.00(+0.00%)
Apr 29, 2002 2.387 2.411 2.387 2.411 5,391 +0.00(+0.00%)
Apr 26, 2002 2.447 2.447 2.411 2.411 4,147 -0.04(-1.48%)
Apr 25, 2002 2.447 2.447 2.447 2.447 3,732 -0.01(-0.49%)
Apr 24, 2002 2.474 2.474 2.460 2.460 6,220 -0.04(-1.45%)
Apr 23, 2002 2.496 2.496 2.496 2.496 0 +0.00(+0.00%)
Apr 22, 2002 2.496 2.496 2.496 2.496 12,441 +0.01(+0.39%)
Apr 19, 2002 2.486 2.486 2.486 2.486 13,270 +0.00(+0.00%)
Apr 18, 2002 2.508 2.508 2.486 2.486 11,197 -0.03(-1.25%)
Apr 17, 2002 2.517 2.517 2.517 2.517 0 +0.00(+0.00%)
Apr 16, 2002 2.532 2.532 2.517 2.517 5,805 +0.01(+0.38%)
Apr 15, 2002 2.508 2.508 2.508 2.508 6,220 -0.01(-0.38%)
Apr 12, 2002 2.520 2.520 2.517 2.517 7,050 -0.01(-0.57%)
Apr 11, 2002 2.534 2.534 2.532 2.532 22,808 -0.01(-0.47%)
Apr 10, 2002 2.544 2.544 2.544 2.544 0 +0.00(+0.00%)
Apr 09, 2002 2.544 2.544 2.544 2.544 3,317 -0.02(-0.94%)
Apr 08, 2002 2.568 2.568 2.568 2.568 1,244 +0.01(+0.47%)
Apr 05, 2002 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Apr 04, 2002 2.556 2.556 2.556 2.556 4,147 +0.00(+0.00%)
Apr 03, 2002 2.568 2.573 2.556 2.556 5,805 -0.00(-0.09%)
Apr 02, 2002 2.568 2.568 2.558 2.558 290,296 -0.02(-0.84%)
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.