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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 2.954 2.954 2.954 2.954 1,354 +0.02(+0.70%)
Apr 29, 2003 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Apr 28, 2003 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Apr 25, 2003 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Apr 24, 2003 2.933 2.933 2.933 2.933 1,692 -0.02(-0.60%)
Apr 23, 2003 2.942 2.951 2.930 2.951 12,863 +0.04(+1.22%)
Apr 21, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 17, 2003 2.916 2.916 2.916 2.916 1,354 +0.00(+0.00%)
Apr 16, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 15, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 14, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 11, 2003 2.916 2.916 2.916 2.916 0 +0.00(+0.00%)
Apr 10, 2003 2.916 2.916 2.916 2.916 1,015 +0.00(+0.00%)
Apr 09, 2003 2.916 2.916 2.916 2.916 1,692 -0.00(-0.10%)
Apr 08, 2003 2.919 2.919 2.919 2.919 0 +0.00(+0.00%)
Apr 07, 2003 2.919 2.919 2.919 2.919 1,692 -0.01(-0.20%)
Apr 04, 2003 2.924 2.924 2.924 2.924 338 -0.01(-0.20%)
Apr 03, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Apr 02, 2003 2.930 2.930 2.930 2.930 8,463 +0.00(+0.00%)
Apr 01, 2003 2.930 2.930 2.930 2.930 677 +0.00(+0.10%)
Mar 31, 2003 2.927 2.927 2.927 2.927 0 +0.00(+0.00%)
Mar 28, 2003 2.927 2.927 2.927 2.927 0 +0.00(+0.00%)
Mar 27, 2003 2.924 2.927 2.924 2.927 309,407 +0.00(+0.10%)
Mar 26, 2003 2.924 2.924 2.924 2.924 171,629 +0.00(+0.00%)
Mar 25, 2003 2.924 2.924 2.924 2.924 11,848 +0.00(+0.00%)
Mar 24, 2003 2.924 2.924 2.924 2.924 0 +0.00(+0.00%)
Mar 21, 2003 2.919 2.924 2.916 2.924 20,988 +0.00(+0.00%)
Mar 20, 2003 2.910 2.924 2.910 2.924 10,155 +0.00(+0.00%)
Mar 19, 2003 2.895 2.924 2.895 2.924 22,680 +0.02(+0.61%)
Mar 18, 2003 2.901 2.924 2.901 2.907 330,734 +0.01(+0.41%)
Mar 17, 2003 2.901 2.901 2.895 2.895 12,525 +0.00(+0.00%)
Mar 14, 2003 2.895 2.895 2.895 2.895 1,692 -0.00(-0.10%)
Mar 13, 2003 2.898 2.898 2.898 2.898 0 +0.00(+0.00%)
Mar 12, 2003 2.898 2.898 2.898 2.898 338 +0.00(+0.10%)
Mar 11, 2003 2.895 2.895 2.895 2.895 3,385 -0.01(-0.51%)
Mar 07, 2003 2.910 2.910 2.910 2.910 677 +0.00(+0.00%)
Mar 06, 2003 2.865 2.910 2.865 2.910 22,680 +0.07(+2.50%)
Mar 05, 2003 2.865 2.898 2.839 2.839 29,112 -0.09(-2.93%)
Mar 04, 2003 2.895 2.924 2.895 2.924 5,416 +0.03(+1.02%)
Mar 03, 2003 2.874 2.895 2.874 2.895 2,031 -0.00(-0.10%)
Feb 28, 2003 2.898 2.898 2.898 2.898 677 +0.00(+0.10%)
Feb 27, 2003 2.895 2.895 2.895 2.895 677 +0.00(+0.00%)
Feb 26, 2003 2.895 2.895 2.895 2.895 677 -0.00(-0.10%)
Feb 25, 2003 2.898 2.898 2.898 2.898 338 -0.01(-0.30%)
Feb 24, 2003 2.895 2.907 2.895 2.907 3,723 +0.01(+0.31%)
Feb 21, 2003 2.898 2.898 2.898 2.898 33,852 -0.01(-0.51%)
Feb 20, 2003 2.895 2.913 2.895 2.913 5,077 +0.02(+0.61%)
Feb 19, 2003 2.898 2.898 2.895 2.895 5,416 -0.01(-0.51%)
Feb 18, 2003 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Feb 14, 2003 2.901 2.910 2.901 2.910 1,015 +0.01(+0.41%)
Feb 13, 2003 2.898 2.898 2.898 2.898 338 +0.00(+0.10%)
Feb 12, 2003 2.895 2.895 2.895 2.895 4,400 +0.00(+0.00%)
Feb 11, 2003 2.895 2.895 2.895 2.895 3,385 +0.00(+0.00%)
Feb 10, 2003 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Feb 07, 2003 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Feb 06, 2003 2.895 2.895 2.895 2.895 3,046 +0.00(+0.00%)
Feb 05, 2003 2.895 2.895 2.895 2.895 5,077 -0.01(-0.51%)
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.