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 (%)
Jul 31, 2003 2.948 2.948 2.948 2.948 1,704 -0.01(-0.20%)
Jul 30, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jul 29, 2003 2.954 2.954 2.954 2.954 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 5,113 +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 7,499 +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 4,772 -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 8,521 -0.01(-0.20%)
Jul 15, 2003 2.934 2.934 2.934 2.934 2,726 -0.01(-0.50%)
Jul 14, 2003 2.986 2.995 2.948 2.948 13,634 -0.01(-0.49%)
Jul 11, 2003 2.928 2.963 2.928 2.963 8,180 +0.03(+1.10%)
Jul 10, 2003 2.931 2.931 2.931 2.931 5,113 +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 6,817 -0.02(-0.70%)
Jul 01, 2003 2.948 2.948 2.948 2.948 0 +0.00(+0.00%)
Jun 30, 2003 2.963 2.963 2.948 2.948 2,386 +0.00(+0.00%)
Jun 27, 2003 2.931 2.948 2.931 2.948 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 2.992 2.992 2.963 2.963 5,113 -0.06(-1.85%)
Jun 20, 2003 2.992 3.022 2.992 3.019 4,090 +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 2,386 +0.01(+0.50%)
Jun 17, 2003 2.945 2.945 2.945 2.945 10,226 +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 8,521 +0.00(+0.00%)
Jun 12, 2003 2.934 2.934 2.934 2.934 2,386 +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 14,316 +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 4,090 +0.00(+0.00%)
May 30, 2003 2.931 2.931 2.931 2.931 8,521 +0.02(+0.71%)
May 29, 2003 2.910 2.910 2.910 2.910 3,067 +0.00(+0.00%)
May 28, 2003 2.910 2.910 2.910 2.910 340 +0.00(+0.00%)
May 27, 2003 2.910 2.910 2.910 2.910 340 +0.01(+0.20%)
May 23, 2003 2.904 2.904 2.904 2.904 3,408 -0.00(-0.10%)
May 22, 2003 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
May 21, 2003 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
May 20, 2003 2.907 2.907 2.907 2.907 340 +0.00(+0.00%)
May 19, 2003 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
May 16, 2003 2.907 2.907 2.907 2.907 1,022 +0.00(+0.00%)
May 15, 2003 2.907 2.907 2.907 2.907 3,749 +0.00(+0.00%)
May 14, 2003 2.907 2.934 2.907 2.907 34,768 -0.00(-0.10%)
May 13, 2003 2.910 2.910 2.910 2.910 340 +0.01(+0.20%)
May 12, 2003 2.910 2.910 2.904 2.904 6,817 -0.00(-0.10%)
May 09, 2003 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
May 08, 2003 2.907 2.907 2.907 2.907 681 -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 2.904 2.934 10,566 +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.