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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1,353 +0.02(+0.70%)
Apr 29, 2003 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 28, 2003 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 25, 2003 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 24, 2003 2.934 2.934 2.934 2.934 1,692 -0.02(-0.60%)
Apr 23, 2003 2.943 2.951 2.931 2.951 12,862 +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 1,353 +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 2.925 2.925 2.925 2.925 338 -0.01(-0.20%)
Apr 03, 2003 2.931 2.931 2.931 2.931 0 +0.00(+0.00%)
Apr 02, 2003 2.931 2.931 2.931 2.931 8,462 +0.00(+0.00%)
Apr 01, 2003 2.931 2.931 2.931 2.931 676 +0.00(+0.10%)
Mar 31, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
Mar 28, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
Mar 27, 2003 2.925 2.928 2.925 2.928 309,372 +0.00(+0.10%)
Mar 26, 2003 2.925 2.925 2.925 2.925 171,610 +0.00(+0.00%)
Mar 25, 2003 2.925 2.925 2.925 2.925 11,846 +0.00(+0.00%)
Mar 24, 2003 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Mar 21, 2003 2.919 2.925 2.916 2.925 20,985 +0.00(+0.00%)
Mar 20, 2003 2.910 2.925 2.910 2.925 10,154 +0.00(+0.00%)
Mar 19, 2003 2.895 2.925 2.895 2.925 22,678 +0.02(+0.61%)
Mar 18, 2003 2.901 2.925 2.901 2.907 330,696 +0.01(+0.41%)
Mar 17, 2003 2.901 2.901 2.895 2.895 12,523 +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 3,384 -0.01(-0.51%)
Mar 07, 2003 2.910 2.910 2.910 2.910 676 +0.00(+0.00%)
Mar 06, 2003 2.866 2.910 2.866 2.910 22,678 +0.07(+2.50%)
Mar 05, 2003 2.866 2.898 2.839 2.839 29,109 -0.09(-2.93%)
Mar 04, 2003 2.895 2.925 2.895 2.925 5,415 +0.03(+1.02%)
Mar 03, 2003 2.875 2.895 2.875 2.895 2,030 -0.00(-0.10%)
Feb 28, 2003 2.898 2.898 2.898 2.898 676 +0.00(+0.10%)
Feb 27, 2003 2.895 2.895 2.895 2.895 676 +0.00(+0.00%)
Feb 26, 2003 2.895 2.895 2.895 2.895 676 -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 33,848 -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 5,415 -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 3,384 +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%)
Feb 03, 2003 2.910 2.910 2.910 2.910 676 -0.01(-0.50%)
Jan 31, 2003 2.925 2.925 2.925 2.925 676 +0.01(+0.30%)
Jan 30, 2003 2.916 2.916 2.916 2.916 676 -0.01(-0.30%)
Jan 28, 2003 2.901 2.925 2.895 2.925 7,108 +0.00(+0.00%)
Jan 23, 2003 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Jan 22, 2003 2.925 2.925 2.925 2.925 9,139 +0.00(+0.00%)
Jan 21, 2003 2.940 2.940 2.925 2.925 5,754 -0.03(-1.00%)
Jan 17, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jan 16, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jan 15, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jan 14, 2003 2.925 2.954 2.925 2.954 3,046 +0.02(+0.70%)
Jan 13, 2003 2.934 2.934 2.934 2.934 676 -0.01(-0.20%)
Jan 10, 2003 2.940 2.940 2.940 2.940 1,692 -0.03(-1.09%)
Jan 09, 2003 2.969 2.972 2.969 2.972 1,015 +0.04(+1.41%)
Jan 08, 2003 2.931 2.931 2.931 2.931 0 +0.00(+0.00%)
Jan 07, 2003 2.931 2.931 2.931 2.931 0 +0.00(+0.00%)
Jan 02, 2003 2.931 2.931 2.931 2.931 0 +0.00(+0.00%)
Dec 31, 2002 2.931 2.931 2.931 2.931 0 +0.00(+0.00%)
Dec 30, 2002 2.954 2.975 2.931 2.931 6,769 -0.03(-1.10%)
Dec 27, 2002 2.963 2.963 2.963 2.963 338 +0.01(+0.30%)
Dec 26, 2002 2.954 2.954 2.954 2.954 9,139 +0.01(+0.20%)
Dec 24, 2002 2.925 2.948 2.925 2.948 2,030 +0.02(+0.81%)
Dec 23, 2002 2.895 2.925 2.895 2.925 3,046 +0.04(+1.23%)
Dec 20, 2002 2.907 2.907 2.889 2.889 11,169 -0.02(-0.71%)
Dec 19, 2002 2.910 2.910 2.895 2.910 7,785 +0.00(+0.10%)
Dec 18, 2002 2.904 2.916 2.904 2.907 3,723 +0.01(+0.20%)
Dec 17, 2002 2.901 2.901 2.901 2.901 0 +0.00(+0.00%)
Dec 16, 2002 2.910 2.910 2.901 2.901 4,738 -0.03(-1.11%)
Dec 13, 2002 2.916 2.934 2.916 2.934 17,601 +0.02(+0.61%)
Dec 12, 2002 2.895 2.916 2.895 2.916 3,723 +0.04(+1.33%)
Dec 11, 2002 2.878 2.878 2.878 2.878 10,154 -0.01(-0.41%)
Dec 10, 2002 2.895 2.895 2.889 2.889 8,123 -0.01(-0.20%)
Dec 09, 2002 2.925 2.925 2.895 2.895 4,061 -0.06(-2.00%)
Dec 06, 2002 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Dec 05, 2002 2.954 2.954 2.954 2.954 3,046 -0.04(-1.28%)
Dec 04, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Dec 03, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Dec 02, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Nov 29, 2002 2.984 2.993 2.984 2.993 1,015 +0.02(+0.80%)
Nov 27, 2002 2.898 2.969 2.895 2.969 16,585 +0.04(+1.52%)
Nov 26, 2002 2.922 2.925 2.922 2.925 19,631 +0.00(+0.00%)
Nov 25, 2002 2.937 2.937 2.925 2.925 676 -0.02(-0.70%)
Nov 22, 2002 2.940 2.946 2.940 2.946 2,707 +0.01(+0.30%)
Nov 21, 2002 2.901 2.937 2.895 2.937 11,508 +0.04(+1.32%)
Nov 20, 2002 2.898 2.898 2.898 2.898 1,015 +0.00(+0.10%)
Nov 19, 2002 2.895 2.895 2.895 2.895 7,785 +0.00(+0.00%)
Nov 18, 2002 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Nov 15, 2002 2.892 2.895 2.892 2.895 5,415 -0.01(-0.51%)
Nov 14, 2002 2.931 2.931 2.910 2.910 3,723 -0.01(-0.30%)
Nov 13, 2002 2.919 2.919 2.919 2.919 0 +0.00(+0.00%)
Nov 12, 2002 2.892 2.919 2.889 2.919 7,446 +0.01(+0.20%)
Nov 11, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Nov 08, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Nov 07, 2002 2.910 2.913 2.907 2.913 7,446 -0.01(-0.40%)
Nov 06, 2002 2.925 2.925 2.925 2.925 1,015 +0.01(+0.51%)
Nov 05, 2002 2.898 2.913 2.898 2.910 16,247 +0.00(+0.00%)
Nov 04, 2002 2.913 2.913 2.910 2.910 12,862 +0.01(+0.41%)
Nov 01, 2002 2.898 2.898 2.898 2.898 3,384 -0.02(-0.61%)
Oct 31, 2002 2.895 2.916 2.895 2.916 25,724 +0.02(+0.82%)
Oct 30, 2002 2.889 2.892 2.889 2.892 8,800 +0.02(+0.82%)
Oct 29, 2002 2.869 2.869 2.869 2.869 338 +0.00(+0.00%)
Oct 28, 2002 2.895 2.895 2.869 2.869 4,400 -0.03(-0.92%)
Oct 25, 2002 2.907 2.907 2.895 2.895 676 -0.01(-0.51%)
Oct 24, 2002 2.910 2.910 2.910 2.910 338 +0.00(+0.00%)
Oct 23, 2002 2.872 2.910 2.866 2.910 2,369 +0.03(+1.03%)
Oct 22, 2002 2.878 2.881 2.878 2.881 24,370 +0.00(+0.00%)
Oct 21, 2002 2.863 2.901 2.863 2.881 27,417 +0.03(+0.93%)
Oct 18, 2002 2.863 2.863 2.854 2.854 1,692 -0.02(-0.72%)
Oct 17, 2002 2.866 2.886 2.798 2.875 13,065,397 +0.00(+0.10%)
Oct 16, 2002 2.866 2.910 2.866 2.872 28,770 +0.01(+0.21%)
Oct 15, 2002 2.866 2.866 2.866 2.866 338 +0.01(+0.52%)
Oct 14, 2002 2.851 2.851 2.851 2.851 0 +0.00(+0.00%)
Oct 11, 2002 2.836 2.851 2.821 2.851 12,862 +0.00(+0.00%)
Oct 10, 2002 2.895 2.895 2.851 2.851 3,723 -0.04(-1.53%)
Oct 09, 2002 2.895 2.948 2.895 2.895 10,831 +0.03(+1.03%)
Oct 08, 2002 2.866 2.866 2.866 2.866 14,893 +0.02(+0.83%)
Oct 07, 2002 2.842 2.842 2.842 2.842 1,015 -0.01(-0.31%)
Oct 04, 2002 2.851 2.851 2.851 2.851 676 +0.00(+0.00%)
Oct 03, 2002 2.863 2.866 2.851 2.851 7,446 -0.01(-0.52%)
Oct 02, 2002 2.895 2.898 2.866 2.866 36,217 -0.06(-2.02%)
Oct 01, 2002 2.863 3.028 2.854 2.925 121,514 +0.07(+2.38%)
Sep 30, 2002 2.851 2.857 2.851 2.857 9,139 +0.01(+0.21%)
Sep 27, 2002 2.851 2.851 2.851 2.851 338 +0.00(+0.00%)
Sep 26, 2002 2.851 2.851 2.851 2.851 7,446 +0.00(+0.00%)
Sep 25, 2002 2.807 2.851 2.807 2.851 35,540 +0.01(+0.52%)
Sep 24, 2002 2.839 2.839 2.836 2.836 4,061 +0.03(+1.05%)
Sep 23, 2002 2.807 2.807 2.807 2.807 4,061 -0.03(-1.04%)
Sep 20, 2002 2.836 2.836 2.836 2.836 7,446 +0.00(+0.00%)
Sep 19, 2002 2.881 2.881 2.836 2.836 12,862 -0.01(-0.52%)
Sep 18, 2002 2.910 2.910 2.851 2.851 43,664 -0.01(-0.52%)
Sep 17, 2002 2.895 2.895 2.866 2.866 11,508 +0.01(+0.52%)
Sep 16, 2002 2.860 2.860 2.842 2.851 20,308 -0.01(-0.52%)
Sep 13, 2002 2.895 2.895 2.866 2.866 11,169 -0.03(-1.02%)
Sep 12, 2002 2.898 2.919 2.895 2.895 23,693 +0.01(+0.41%)
Sep 11, 2002 2.910 2.910 2.883 2.883 12,185 -0.01(-0.41%)
Sep 10, 2002 2.895 2.898 2.895 2.895 32,832 -0.00(-0.10%)
Sep 09, 2002 2.878 2.898 2.878 2.898 13,539 +0.01(+0.51%)
Sep 06, 2002 2.895 2.895 2.883 2.883 13,539 -0.01(-0.41%)
Sep 05, 2002 2.895 2.895 2.895 2.895 1,692 +0.00(+0.00%)
Sep 04, 2002 2.984 2.984 2.895 2.895 8,462 -0.12(-3.92%)
Sep 03, 2002 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
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%)
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.