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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 3.013 3.013 2.969 3.013 15,231 +0.00(+0.00%)
Aug 29, 2002 2.993 3.013 2.993 3.013 4,061 +0.01(+0.49%)
Aug 28, 2002 2.984 2.999 2.984 2.999 169,240 +0.03(+0.99%)
Aug 27, 2002 2.969 2.969 2.969 2.969 1,353 -0.01(-0.49%)
Aug 26, 2002 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Aug 23, 2002 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Aug 22, 2002 2.999 2.999 2.984 2.984 6,431 -0.04(-1.46%)
Aug 21, 2002 2.954 3.028 2.954 3.028 15,908 +0.11(+3.64%)
Aug 20, 2002 2.922 2.925 2.922 2.922 11,169 +0.02(+0.71%)
Aug 16, 2002 2.904 2.904 2.901 2.901 1,015 +0.01(+0.20%)
Aug 15, 2002 2.940 2.940 2.895 2.895 3,384 -0.06(-2.00%)
Aug 14, 2002 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Aug 13, 2002 2.954 2.954 2.954 2.954 2,030 -0.03(-0.99%)
Aug 12, 2002 3.028 3.028 2.984 2.984 6,769 +0.15(+5.21%)
Aug 07, 2002 2.836 2.836 2.836 2.836 0 +0.00(+0.00%)
Aug 06, 2002 2.895 2.898 2.836 2.836 28,093 -0.06(-2.04%)
Aug 05, 2002 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Aug 02, 2002 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Aug 01, 2002 2.898 2.898 2.895 2.895 1,015 +0.00(+0.00%)
Jul 31, 2002 2.895 2.895 2.895 2.895 676 +0.03(+1.03%)
Jul 30, 2002 2.866 2.866 2.866 2.866 676 +0.00(+0.00%)
Jul 29, 2002 2.851 2.895 2.851 2.866 13,200 +0.01(+0.21%)
Jul 26, 2002 2.886 2.889 2.860 2.860 4,738 +0.01(+0.31%)
Jul 25, 2002 2.851 2.851 2.851 2.851 676 +0.01(+0.52%)
Jul 24, 2002 2.751 2.836 2.748 2.836 15,908 +0.06(+2.13%)
Jul 23, 2002 2.807 2.810 2.777 2.777 15,908 -0.03(-1.05%)
Jul 22, 2002 2.807 2.807 2.807 2.807 4,400 +0.00(+0.00%)
Jul 19, 2002 2.875 2.875 2.807 2.807 25,724 -0.10(-3.55%)
Jul 17, 2002 2.940 2.969 2.881 2.910 17,262 -0.04(-1.50%)
Jul 12, 2002 2.954 2.954 2.954 2.954 8,462 -0.03(-0.99%)
Jul 11, 2002 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Jul 10, 2002 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Jul 09, 2002 3.013 3.013 2.984 2.984 20,308 -0.03(-0.98%)
Jul 08, 2002 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Jul 05, 2002 3.013 3.013 3.013 3.013 338 +0.00(+0.00%)
Jul 04, 2002 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Jul 03, 2002 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Jul 02, 2002 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Jul 01, 2002 3.013 3.013 3.013 3.013 338 -0.03(-0.97%)
Jun 28, 2002 3.043 3.043 3.043 3.043 8,462 +0.04(+1.48%)
Jun 27, 2002 3.028 3.028 2.999 2.999 3,384 -0.03(-0.98%)
Jun 26, 2002 3.028 3.028 2.999 3.028 12,185 +0.00(+0.00%)
Jun 25, 2002 3.028 3.028 3.028 3.028 0 +0.00(+0.00%)
Jun 21, 2002 3.028 3.028 3.028 3.028 3,384 -0.04(-1.44%)
Jun 20, 2002 3.073 3.073 3.073 3.073 3,384 +0.04(+1.17%)
Jun 19, 2002 3.037 3.037 3.037 3.037 0 +0.00(+0.00%)
Jun 18, 2002 3.016 3.037 3.016 3.037 2,369 +0.02(+0.78%)
Jun 17, 2002 3.013 3.013 3.013 3.013 1,692 +0.01(+0.49%)
Jun 14, 2002 2.984 2.999 2.972 2.999 17,939 +0.01(+0.30%)
Jun 12, 2002 2.954 2.990 2.954 2.990 23,355 +0.00(+0.00%)
Jun 11, 2002 2.999 2.999 2.990 2.990 3,384 -0.01(-0.30%)
Jun 10, 2002 2.931 2.999 2.931 2.999 3,723,299 +0.04(+1.50%)
Jun 07, 2002 2.969 2.969 2.954 2.954 3,046 -0.07(-2.25%)
Jun 06, 2002 3.022 3.022 3.022 3.022 0 +0.00(+0.00%)
Jun 05, 2002 2.984 3.022 2.984 3.022 24,370 -0.02(-0.58%)
May 31, 2002 3.013 3.040 3.013 3.040 18,954 -0.01(-0.29%)
May 28, 2002 3.049 3.049 3.049 3.049 338 -0.00(-0.10%)
May 27, 2002 3.052 3.052 3.052 3.052 0 +0.00(+0.00%)
May 24, 2002 3.052 3.052 3.052 3.052 0 +0.00(+0.00%)
May 23, 2002 3.061 3.061 3.052 3.052 1,015 -0.01(-0.19%)
May 22, 2002 3.013 3.058 3.013 3.058 5,754 +0.01(+0.49%)
May 21, 2002 3.013 3.043 3.013 3.043 1,827,801 +0.04(+1.48%)
May 20, 2002 3.005 3.005 2.984 2.999 4,400 -0.03(-0.98%)
May 17, 2002 3.073 3.073 3.028 3.028 7,446 -0.01(-0.49%)
May 16, 2002 3.043 3.043 2.999 3.043 20,985 -0.04(-1.15%)
May 15, 2002 3.031 3.078 3.028 3.078 10,492 +0.04(+1.16%)
May 14, 2002 3.043 3.043 3.043 3.043 10,831 +0.03(+0.98%)
May 13, 2002 3.013 3.013 3.013 3.013 1,015 +0.03(+0.99%)
May 10, 2002 2.984 2.984 2.984 2.984 2,030 -0.01(-0.49%)
May 09, 2002 2.999 2.999 2.999 2.999 3,046 -0.01(-0.49%)
May 08, 2002 2.984 3.028 2.984 3.013 17,939 +0.06(+2.00%)
May 07, 2002 2.875 2.954 2.875 2.954 6,431 +0.08(+2.77%)
May 06, 2002 2.875 2.875 2.875 2.875 1,015 +0.03(+1.04%)
May 03, 2002 2.954 2.954 2.836 2.845 11,508 -0.14(-4.65%)
May 02, 2002 2.925 2.984 2.925 2.984 1,184,686 +0.03(+1.00%)
May 01, 2002 2.954 2.954 2.954 2.954 1,353 +0.00(+0.00%)
Apr 30, 2002 2.984 2.984 2.954 2.954 3,384 +0.00(+0.00%)
Apr 29, 2002 2.925 2.954 2.925 2.954 4,400 +0.00(+0.00%)
Apr 26, 2002 2.999 2.999 2.954 2.954 3,384 -0.04(-1.48%)
Apr 25, 2002 2.999 2.999 2.999 2.999 3,046 -0.01(-0.49%)
Apr 24, 2002 3.031 3.031 3.013 3.013 5,077 -0.04(-1.45%)
Apr 23, 2002 3.058 3.058 3.058 3.058 0 +0.00(+0.00%)
Apr 22, 2002 3.058 3.058 3.058 3.058 10,154 +0.01(+0.39%)
Apr 19, 2002 3.046 3.046 3.046 3.046 10,831 +0.00(+0.00%)
Apr 18, 2002 3.073 3.073 3.046 3.046 9,139 -0.04(-1.25%)
Apr 17, 2002 3.084 3.084 3.084 3.084 0 +0.00(+0.00%)
Apr 16, 2002 3.102 3.102 3.084 3.084 4,738 +0.01(+0.38%)
Apr 15, 2002 3.073 3.073 3.073 3.073 5,077 -0.01(-0.38%)
Apr 12, 2002 3.087 3.087 3.084 3.084 5,754 -0.02(-0.57%)
Apr 11, 2002 3.105 3.105 3.102 3.102 18,616 -0.01(-0.47%)
Apr 10, 2002 3.117 3.117 3.117 3.117 0 +0.00(+0.00%)
Apr 09, 2002 3.117 3.117 3.117 3.117 2,707 -0.03(-0.94%)
Apr 08, 2002 3.146 3.146 3.146 3.146 1,015 +0.01(+0.47%)
Apr 05, 2002 3.132 3.132 3.132 3.132 0 +0.00(+0.00%)
Apr 04, 2002 3.132 3.132 3.132 3.132 3,384 +0.00(+0.00%)
Apr 03, 2002 3.146 3.152 3.132 3.132 4,738 -0.00(-0.09%)
Apr 02, 2002 3.146 3.146 3.135 3.135 236,937 -0.03(-0.84%)
Apr 01, 2002 3.161 3.161 3.161 3.161 676 +0.01(+0.47%)
Mar 29, 2002 3.132 3.146 3.117 3.146 35,202 +0.00(+0.00%)
Mar 28, 2002 3.132 3.146 3.117 3.146 35,202 +0.01(+0.47%)
Mar 27, 2002 3.120 3.146 3.111 3.132 52,803 +0.01(+0.47%)
Mar 26, 2002 3.146 3.146 3.117 3.117 4,400 -0.04(-1.40%)
Mar 25, 2002 3.120 3.161 3.120 3.161 12,523 +0.03(+0.94%)
Mar 22, 2002 3.146 3.146 3.132 3.132 4,738 -0.04(-1.40%)
Mar 21, 2002 3.176 3.176 3.176 3.176 6,769 +0.03(+0.94%)
Mar 20, 2002 3.146 3.146 3.146 3.146 1,353 -0.01(-0.47%)
Mar 19, 2002 3.191 3.191 3.161 3.161 7,446 -0.01(-0.47%)
Mar 18, 2002 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
Mar 15, 2002 3.176 3.176 3.176 3.176 1,353 -0.01(-0.46%)
Mar 14, 2002 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Mar 13, 2002 3.191 3.191 3.191 3.191 1,692 -0.01(-0.46%)
Mar 12, 2002 3.205 3.205 3.205 3.205 0 +0.00(+0.00%)
Mar 11, 2002 3.146 3.205 3.146 3.205 846,204 +0.03(+0.93%)
Mar 08, 2002 3.176 3.176 3.176 3.176 1,353 +0.02(+0.56%)
Mar 07, 2002 3.176 3.176 3.158 3.158 10,154 +0.00(+0.09%)
Mar 06, 2002 3.155 3.155 3.155 3.155 6,769 -0.01(-0.19%)
Mar 05, 2002 3.161 3.161 3.161 3.161 0 +0.00(+0.00%)
Mar 04, 2002 3.161 3.191 3.132 3.161 8,462 -0.03(-0.93%)
Mar 01, 2002 3.191 3.191 3.191 3.191 1,692 +0.03(+0.93%)
Feb 28, 2002 3.140 3.161 3.140 3.161 3,723 +0.00(+0.00%)
Feb 27, 2002 3.132 3.161 3.132 3.161 5,415 +0.06(+1.90%)
Feb 26, 2002 3.102 3.102 3.102 3.102 338 -0.03(-0.94%)
Feb 25, 2002 3.073 3.132 3.073 3.132 3,384 +0.07(+2.42%)
Feb 22, 2002 3.058 3.058 3.058 3.058 676 -0.02(-0.58%)
Feb 21, 2002 3.075 3.075 3.075 3.075 2,030 +0.03(+1.07%)
Feb 20, 2002 3.058 3.058 3.043 3.043 10,154 -0.04(-1.34%)
Feb 19, 2002 3.084 3.084 3.084 3.084 0 +0.00(+0.00%)
Feb 18, 2002 3.087 3.087 3.084 3.084 14,554 +0.00(+0.00%)
Feb 15, 2002 3.087 3.087 3.084 3.084 14,554 -0.02(-0.57%)
Feb 14, 2002 3.102 3.102 3.102 3.102 2,707 +0.00(+0.00%)
Feb 13, 2002 3.087 3.102 3.087 3.102 10,831 +0.03(+0.96%)
Feb 12, 2002 3.073 3.073 3.067 3.073 26,740 -0.03(-0.95%)
Feb 11, 2002 3.102 3.102 3.102 3.102 0 +0.00(+0.00%)
Feb 08, 2002 3.102 3.102 3.102 3.102 0 +0.00(+0.00%)
Feb 07, 2002 3.102 3.102 3.102 3.102 0 +0.00(+0.00%)
Feb 06, 2002 3.102 3.102 3.102 3.102 3,384 +0.02(+0.57%)
Feb 05, 2002 3.084 3.084 3.084 3.084 0 +0.00(+0.00%)
Feb 04, 2002 3.120 3.120 3.084 3.084 50,772 -0.02(-0.67%)
Feb 01, 2002 3.102 3.117 3.102 3.105 5,754 +0.02(+0.57%)
Jan 31, 2002 3.087 3.087 3.087 3.087 676 +0.00(+0.00%)
Jan 30, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Jan 29, 2002 3.087 3.087 3.087 3.087 3,046 -0.01(-0.48%)
Jan 28, 2002 3.102 3.102 3.102 3.102 3,384 -0.01(-0.47%)
Jan 25, 2002 3.117 3.117 3.117 3.117 1,015 +0.00(+0.00%)
Jan 24, 2002 3.117 3.117 3.117 3.117 0 +0.00(+0.00%)
Jan 23, 2002 3.132 3.132 3.117 3.117 5,415 -0.01(-0.47%)
Jan 22, 2002 3.132 3.132 3.132 3.132 0 +0.00(+0.00%)
Jan 21, 2002 3.117 3.132 3.117 3.132 981,597 +0.00(+0.00%)
Jan 18, 2002 3.117 3.132 3.117 3.132 9,815 +0.00(+0.00%)
Jan 17, 2002 3.132 3.132 3.132 3.132 0 +0.00(+0.00%)
Jan 16, 2002 3.132 3.132 3.132 3.132 2,369 -0.03(-0.93%)
Jan 15, 2002 3.132 3.176 3.132 3.161 6,092 +0.00(+0.00%)
Jan 14, 2002 3.161 3.161 3.161 3.161 676 -0.03(-0.93%)
Jan 11, 2002 3.191 3.191 3.164 3.191 31,140 -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.