Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
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%)
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.