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%)
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.