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 )

8.520 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 2.460 2.482 2.460 2.482 23,221 -0.01(-0.29%)
May 28, 2002 2.489 2.489 2.489 2.489 414 -0.00(-0.10%)
May 27, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
May 24, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
May 23, 2002 2.498 2.498 2.491 2.491 1,243 -0.00(-0.19%)
May 22, 2002 2.460 2.496 2.460 2.496 7,049 +0.01(+0.49%)
May 21, 2002 2.460 2.484 2.460 2.484 2,239,173 +0.04(+1.48%)
May 20, 2002 2.453 2.453 2.436 2.448 5,390 -0.02(-0.98%)
May 17, 2002 2.508 2.508 2.472 2.472 9,122 -0.01(-0.49%)
May 16, 2002 2.484 2.484 2.448 2.484 25,709 -0.03(-1.15%)
May 15, 2002 2.474 2.513 2.472 2.513 12,854 +0.03(+1.17%)
May 14, 2002 2.484 2.484 2.484 2.484 13,269 +0.02(+0.98%)
May 13, 2002 2.460 2.460 2.460 2.460 1,243 +0.02(+0.99%)
May 10, 2002 2.436 2.436 2.436 2.436 2,487 -0.01(-0.49%)
May 09, 2002 2.448 2.448 2.448 2.448 3,731 -0.01(-0.49%)
May 08, 2002 2.436 2.472 2.436 2.460 21,977 +0.05(+2.00%)
May 07, 2002 2.346 2.412 2.346 2.412 7,878 +0.07(+2.77%)
May 06, 2002 2.346 2.346 2.346 2.346 1,243 +0.02(+1.04%)
May 03, 2002 2.412 2.412 2.315 2.322 14,098 -0.11(-4.65%)
May 02, 2002 2.387 2.436 2.387 2.436 1,451,315 +0.02(+1.00%)
May 01, 2002 2.412 2.412 2.412 2.412 1,658 +0.00(+0.00%)
Apr 30, 2002 2.436 2.436 2.412 2.412 4,146 +0.00(+0.00%)
Apr 29, 2002 2.387 2.412 2.387 2.412 5,390 +0.00(+0.00%)
Apr 26, 2002 2.448 2.448 2.412 2.412 4,146 -0.04(-1.48%)
Apr 25, 2002 2.448 2.448 2.448 2.448 3,731 -0.01(-0.49%)
Apr 24, 2002 2.474 2.474 2.460 2.460 6,219 -0.04(-1.45%)
Apr 23, 2002 2.496 2.496 2.496 2.496 0 +0.00(+0.00%)
Apr 22, 2002 2.496 2.496 2.496 2.496 12,439 +0.01(+0.39%)
Apr 19, 2002 2.486 2.486 2.486 2.486 13,269 +0.00(+0.00%)
Apr 18, 2002 2.508 2.508 2.486 2.486 11,195 -0.03(-1.25%)
Apr 17, 2002 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Apr 16, 2002 2.532 2.532 2.518 2.518 5,805 +0.01(+0.38%)
Apr 15, 2002 2.508 2.508 2.508 2.508 6,219 -0.01(-0.38%)
Apr 12, 2002 2.520 2.520 2.518 2.518 7,049 -0.01(-0.57%)
Apr 11, 2002 2.535 2.535 2.532 2.532 22,806 -0.01(-0.47%)
Apr 10, 2002 2.544 2.544 2.544 2.544 0 +0.00(+0.00%)
Apr 09, 2002 2.544 2.544 2.544 2.544 3,317 -0.02(-0.94%)
Apr 08, 2002 2.568 2.568 2.568 2.568 1,243 +0.01(+0.47%)
Apr 05, 2002 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Apr 04, 2002 2.556 2.556 2.556 2.556 4,146 +0.00(+0.00%)
Apr 03, 2002 2.568 2.573 2.556 2.556 5,805 -0.00(-0.09%)
Apr 02, 2002 2.568 2.568 2.559 2.559 290,263 -0.02(-0.84%)
Apr 01, 2002 2.580 2.580 2.580 2.580 829 +0.01(+0.47%)
Mar 29, 2002 2.556 2.568 2.544 2.568 43,124 +0.00(+0.00%)
Mar 28, 2002 2.556 2.568 2.544 2.568 43,124 +0.01(+0.47%)
Mar 27, 2002 2.547 2.568 2.539 2.556 64,687 +0.01(+0.47%)
Mar 26, 2002 2.568 2.568 2.544 2.544 5,390 -0.04(-1.40%)
Mar 25, 2002 2.547 2.580 2.547 2.580 15,342 +0.02(+0.94%)
Mar 22, 2002 2.568 2.568 2.556 2.556 5,805 -0.04(-1.40%)
Mar 21, 2002 2.592 2.592 2.592 2.592 8,293 +0.02(+0.94%)
Mar 20, 2002 2.568 2.568 2.568 2.568 1,658 -0.01(-0.47%)
Mar 19, 2002 2.605 2.605 2.580 2.580 9,122 -0.01(-0.46%)
Mar 18, 2002 2.592 2.592 2.592 2.592 0 +0.00(+0.00%)
Mar 15, 2002 2.592 2.592 2.592 2.592 1,658 -0.01(-0.46%)
Mar 14, 2002 2.605 2.605 2.605 2.605 0 +0.00(+0.00%)
Mar 13, 2002 2.605 2.605 2.605 2.605 2,073 -0.01(-0.46%)
Mar 12, 2002 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Mar 11, 2002 2.568 2.617 2.568 2.617 1,036,654 +0.02(+0.93%)
Mar 08, 2002 2.592 2.592 2.592 2.592 1,658 +0.01(+0.56%)
Mar 07, 2002 2.592 2.592 2.578 2.578 12,439 +0.00(+0.09%)
Mar 06, 2002 2.576 2.576 2.576 2.576 8,293 -0.00(-0.19%)
Mar 05, 2002 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Mar 04, 2002 2.580 2.605 2.556 2.580 10,366 -0.02(-0.93%)
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.