Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.040 +0.020 (+0.25%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.949 2.949 2.949 2.949 1,704 -0.01(-0.20%)
Jul 30, 2003 2.955 2.955 2.955 2.955 0 +0.00(+0.00%)
Jul 29, 2003 2.955 2.955 2.955 2.955 5,453 +0.02(+0.70%)
Jul 28, 2003 2.934 2.934 2.934 2.934 340 +0.00(+0.10%)
Jul 25, 2003 2.931 2.931 2.931 2.931 1,704 -0.00(-0.10%)
Jul 24, 2003 2.934 2.934 2.934 2.934 5,112 +0.00(+0.00%)
Jul 23, 2003 2.934 2.934 2.934 2.934 340 +0.00(+0.10%)
Jul 22, 2003 2.931 2.934 2.931 2.931 7,498 +0.01(+0.20%)
Jul 21, 2003 2.925 2.925 2.925 2.925 1,704 +0.00(+0.00%)
Jul 18, 2003 2.925 2.925 2.925 2.925 4,771 -0.00(-0.10%)
Jul 17, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
Jul 16, 2003 2.928 2.928 2.928 2.928 8,520 -0.01(-0.20%)
Jul 15, 2003 2.934 2.934 2.934 2.934 2,726 -0.01(-0.50%)
Jul 14, 2003 2.987 2.996 2.949 2.949 13,633 -0.01(-0.50%)
Jul 11, 2003 2.928 2.963 2.928 2.963 8,179 +0.03(+1.10%)
Jul 10, 2003 2.931 2.931 2.931 2.931 5,112 +0.00(+0.00%)
Jul 09, 2003 2.931 2.931 2.931 2.931 681 -0.00(-0.10%)
Jul 08, 2003 2.934 2.934 2.934 2.934 1,704 +0.00(+0.00%)
Jul 07, 2003 2.934 2.934 2.934 2.934 1,022 +0.01(+0.20%)
Jul 03, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
Jul 02, 2003 2.928 2.928 2.928 2.928 6,816 -0.02(-0.70%)
Jul 01, 2003 2.949 2.949 2.949 2.949 0 +0.00(+0.00%)
Jun 30, 2003 2.963 2.963 2.949 2.949 2,385 +0.00(+0.00%)
Jun 27, 2003 2.931 2.949 2.931 2.949 1,363 +0.02(+0.70%)
Jun 26, 2003 2.928 2.928 2.928 2.928 7,839 -0.01(-0.20%)
Jun 25, 2003 2.937 2.937 2.934 2.934 1,704 +0.00(+0.00%)
Jun 24, 2003 2.934 2.934 2.934 2.934 1,704 -0.03(-0.99%)
Jun 23, 2003 2.993 2.993 2.963 2.963 5,112 -0.06(-1.85%)
Jun 20, 2003 2.993 3.022 2.993 3.019 4,089 +0.04(+1.18%)
Jun 19, 2003 2.966 2.984 2.966 2.984 2,726 +0.02(+0.79%)
Jun 18, 2003 2.960 2.960 2.960 2.960 2,385 +0.01(+0.50%)
Jun 17, 2003 2.946 2.946 2.946 2.946 10,224 +0.02(+0.70%)
Jun 16, 2003 2.925 2.925 2.925 2.925 3,408 -0.01(-0.30%)
Jun 13, 2003 2.934 2.934 2.934 2.934 8,520 +0.00(+0.00%)
Jun 12, 2003 2.934 2.934 2.934 2.934 2,385 +0.00(+0.00%)
Jun 11, 2003 2.934 2.934 2.934 2.934 1,022 +0.01(+0.30%)
Jun 10, 2003 2.925 2.925 2.925 2.925 681 -0.01(-0.30%)
Jun 09, 2003 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jun 06, 2003 2.934 2.934 2.934 2.934 340 +0.00(+0.00%)
Jun 05, 2003 2.916 2.934 2.916 2.934 14,314 +0.00(+0.00%)
Jun 04, 2003 2.913 2.934 2.913 2.934 7,839 +0.02(+0.60%)
Jun 03, 2003 2.916 2.916 2.916 2.916 1,704 -0.01(-0.50%)
Jun 02, 2003 2.931 2.931 2.931 2.931 4,089 +0.00(+0.00%)
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%)
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.