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: 7:00 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 (%)
Jul 31, 2002 2.875 2.875 2.875 2.875 681 +0.03(+1.03%)
Jul 30, 2002 2.846 2.846 2.846 2.846 681 +0.00(+0.00%)
Jul 29, 2002 2.831 2.875 2.831 2.846 13,292 +0.01(+0.21%)
Jul 26, 2002 2.867 2.869 2.840 2.840 4,771 +0.01(+0.31%)
Jul 25, 2002 2.831 2.831 2.831 2.831 681 +0.01(+0.52%)
Jul 24, 2002 2.732 2.817 2.729 2.817 16,018 +0.06(+2.13%)
Jul 23, 2002 2.787 2.790 2.758 2.758 16,018 -0.03(-1.05%)
Jul 22, 2002 2.787 2.787 2.787 2.787 4,430 +0.00(+0.00%)
Jul 19, 2002 2.855 2.855 2.787 2.787 25,903 -0.10(-3.55%)
Jul 17, 2002 2.919 2.949 2.861 2.890 17,382 -0.04(-1.50%)
Jul 12, 2002 2.934 2.934 2.934 2.934 8,520 -0.03(-0.99%)
Jul 11, 2002 2.963 2.963 2.963 2.963 0 +0.00(+0.00%)
Jul 10, 2002 2.963 2.963 2.963 2.963 0 +0.00(+0.00%)
Jul 09, 2002 2.993 2.993 2.963 2.963 20,449 -0.03(-0.98%)
Jul 08, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 05, 2002 2.993 2.993 2.993 2.993 340 +0.00(+0.00%)
Jul 04, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 03, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 02, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 01, 2002 2.993 2.993 2.993 2.993 340 -0.03(-0.97%)
Jun 28, 2002 3.022 3.022 3.022 3.022 8,520 +0.04(+1.48%)
Jun 27, 2002 3.007 3.007 2.978 2.978 3,408 -0.03(-0.98%)
Jun 26, 2002 3.007 3.007 2.978 3.007 12,269 +0.00(+0.00%)
Jun 25, 2002 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Jun 21, 2002 3.007 3.007 3.007 3.007 3,408 -0.04(-1.44%)
Jun 20, 2002 3.051 3.051 3.051 3.051 3,408 +0.04(+1.17%)
Jun 19, 2002 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
Jun 18, 2002 2.996 3.016 2.996 3.016 2,385 +0.02(+0.78%)
Jun 17, 2002 2.993 2.993 2.993 2.993 1,704 +0.01(+0.49%)
Jun 14, 2002 2.963 2.978 2.952 2.978 18,063 +0.01(+0.30%)
Jun 12, 2002 2.934 2.969 2.934 2.969 23,517 +0.00(+0.00%)
Jun 11, 2002 2.978 2.978 2.969 2.969 3,408 -0.01(-0.30%)
Jun 10, 2002 2.911 2.978 2.911 2.978 3,749,121 +0.04(+1.50%)
Jun 07, 2002 2.949 2.949 2.934 2.934 3,067 -0.07(-2.25%)
Jun 06, 2002 3.002 3.002 3.002 3.002 0 +0.00(+0.00%)
Jun 05, 2002 2.963 3.002 2.963 3.002 24,539 -0.02(-0.58%)
May 31, 2002 2.993 3.019 2.993 3.019 19,086 -0.01(-0.29%)
May 28, 2002 3.028 3.028 3.028 3.028 340 -0.00(-0.10%)
May 27, 2002 3.031 3.031 3.031 3.031 0 +0.00(+0.00%)
May 24, 2002 3.031 3.031 3.031 3.031 0 +0.00(+0.00%)
May 23, 2002 3.040 3.040 3.031 3.031 1,022 -0.01(-0.19%)
May 22, 2002 2.993 3.037 2.993 3.037 5,794 +0.01(+0.49%)
May 21, 2002 2.993 3.022 2.993 3.022 1,840,477 +0.04(+1.48%)
May 20, 2002 2.984 2.984 2.963 2.978 4,430 -0.03(-0.98%)
May 17, 2002 3.051 3.051 3.007 3.007 7,498 -0.01(-0.49%)
May 16, 2002 3.022 3.022 2.978 3.022 21,131 -0.04(-1.15%)
May 15, 2002 3.010 3.057 3.007 3.057 10,565 +0.04(+1.17%)
May 14, 2002 3.022 3.022 3.022 3.022 10,906 +0.03(+0.98%)
May 13, 2002 2.993 2.993 2.993 2.993 1,022 +0.03(+0.99%)
May 10, 2002 2.963 2.963 2.963 2.963 2,044 -0.01(-0.49%)
May 09, 2002 2.978 2.978 2.978 2.978 3,067 -0.01(-0.49%)
May 08, 2002 2.963 3.007 2.963 2.993 18,063 +0.06(+2.00%)
May 07, 2002 2.855 2.934 2.855 2.934 6,475 +0.08(+2.77%)
May 06, 2002 2.855 2.855 2.855 2.855 1,022 +0.03(+1.04%)
May 03, 2002 2.934 2.934 2.817 2.825 11,588 -0.14(-4.65%)
May 02, 2002 2.905 2.963 2.905 2.963 1,192,902 +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.