Skip to main content

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

Historical Prices

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.