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 )

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2002 2.851 2.857 2.851 2.857 9,140 +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 7,447 +0.00(+0.00%)
Sep 25, 2002 2.806 2.851 2.806 2.851 35,544 +0.01(+0.52%)
Sep 24, 2002 2.839 2.839 2.836 2.836 4,062 +0.03(+1.05%)
Sep 23, 2002 2.806 2.806 2.806 2.806 4,062 -0.03(-1.04%)
Sep 20, 2002 2.836 2.836 2.836 2.836 7,447 +0.00(+0.00%)
Sep 19, 2002 2.880 2.880 2.836 2.836 12,863 -0.01(-0.52%)
Sep 18, 2002 2.910 2.910 2.851 2.851 43,669 -0.01(-0.52%)
Sep 17, 2002 2.895 2.895 2.865 2.865 11,509 +0.01(+0.52%)
Sep 16, 2002 2.860 2.860 2.842 2.851 20,311 -0.01(-0.52%)
Sep 13, 2002 2.895 2.895 2.865 2.865 11,171 -0.03(-1.02%)
Sep 12, 2002 2.898 2.919 2.895 2.895 23,696 +0.01(+0.41%)
Sep 11, 2002 2.910 2.910 2.883 2.883 12,186 -0.01(-0.41%)
Sep 10, 2002 2.895 2.898 2.895 2.895 32,836 -0.00(-0.10%)
Sep 09, 2002 2.877 2.898 2.877 2.898 13,540 +0.01(+0.51%)
Sep 06, 2002 2.895 2.895 2.883 2.883 13,540 -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 8,463 -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 15,233 +0.00(+0.00%)
Aug 29, 2002 2.992 3.013 2.992 3.013 4,062 +0.01(+0.49%)
Aug 28, 2002 2.984 2.998 2.984 2.998 169,260 +0.03(+1.00%)
Aug 27, 2002 2.969 2.969 2.969 2.969 1,354 -0.01(-0.50%)
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 2.998 2.998 2.984 2.984 6,431 -0.04(-1.46%)
Aug 21, 2002 2.954 3.028 2.954 3.028 15,910 +0.11(+3.64%)
Aug 20, 2002 2.922 2.924 2.922 2.922 11,171 +0.02(+0.71%)
Aug 16, 2002 2.904 2.904 2.901 2.901 1,015 +0.01(+0.20%)
Aug 15, 2002 2.939 2.939 2.895 2.895 3,385 -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 2,031 -0.03(-0.99%)
Aug 12, 2002 3.028 3.028 2.984 2.984 6,770 +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 28,097 -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 2.895 677 +0.03(+1.03%)
Jul 30, 2002 2.865 2.865 2.865 2.865 677 +0.00(+0.00%)
Jul 29, 2002 2.851 2.895 2.851 2.865 13,202 +0.01(+0.21%)
Jul 26, 2002 2.886 2.889 2.860 2.860 4,739 +0.01(+0.31%)
Jul 25, 2002 2.851 2.851 2.851 2.851 677 +0.01(+0.52%)
Jul 24, 2002 2.750 2.836 2.747 2.836 15,910 +0.06(+2.13%)
Jul 23, 2002 2.806 2.809 2.777 2.777 15,910 -0.03(-1.05%)
Jul 22, 2002 2.806 2.806 2.806 2.806 4,400 +0.00(+0.00%)
Jul 19, 2002 2.874 2.874 2.806 2.806 25,727 -0.10(-3.55%)
Jul 17, 2002 2.939 2.969 2.880 2.910 17,264 -0.04(-1.50%)
Jul 12, 2002 2.954 2.954 2.954 2.954 8,463 -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 20,311 -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%)
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.