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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 +0.070 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2003 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Dec 30, 2003 3.031 3.043 3.031 3.043 5,415 -0.04(-1.34%)
Dec 29, 2003 3.084 3.084 3.084 3.084 2,030 +0.02(+0.58%)
Dec 26, 2003 3.067 3.067 3.067 3.067 0 +0.00(+0.00%)
Dec 24, 2003 3.055 3.067 3.055 3.067 676 +0.02(+0.78%)
Dec 23, 2003 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Dec 22, 2003 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Dec 19, 2003 3.043 3.043 3.043 3.043 0 +0.01(+0.49%)
Dec 18, 2003 3.028 3.028 3.028 3.028 0 +0.00(+0.00%)
Dec 17, 2003 3.028 3.028 3.028 3.028 0 +0.00(+0.00%)
Dec 16, 2003 3.028 3.028 3.028 3.028 0 +0.00(+0.00%)
Dec 15, 2003 3.028 3.028 3.028 3.028 2,707 -0.04(-1.44%)
Dec 12, 2003 3.073 3.073 3.073 3.073 0 +0.00(+0.00%)
Dec 11, 2003 3.058 3.073 3.043 3.073 2,369 +0.03(+0.97%)
Dec 10, 2003 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Dec 09, 2003 3.043 3.043 3.043 3.043 0 +0.00(+0.00%)
Dec 08, 2003 3.043 3.043 3.043 3.043 676 +0.04(+1.48%)
Dec 05, 2003 3.008 3.008 3.008 2.999 0 -0.01(-0.29%)
Dec 04, 2003 3.008 3.008 3.008 3.008 0 +0.00(+0.00%)
Dec 03, 2003 3.008 3.008 3.008 3.008 0 +0.00(+0.00%)
Dec 02, 2003 3.008 3.008 3.008 3.008 0 +0.00(+0.00%)
Dec 01, 2003 3.008 3.008 3.008 3.008 0 +0.00(+0.00%)
Nov 28, 2003 3.008 3.008 3.008 3.008 0 +0.00(+0.00%)
Nov 26, 2003 3.008 3.008 3.008 3.008 0 +0.00(+0.00%)
Nov 25, 2003 3.008 3.008 3.008 3.008 0 +0.00(+0.00%)
Nov 24, 2003 2.987 3.008 2.987 3.008 15,231 +0.02(+0.79%)
Nov 21, 2003 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Nov 20, 2003 2.987 2.987 2.987 2.984 18,278 +0.00(+0.00%)
Nov 19, 2003 2.984 2.984 2.984 2.984 338 -0.00(-0.10%)
Nov 18, 2003 2.987 2.987 2.987 2.987 1,015 -0.03(-0.88%)
Nov 17, 2003 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Nov 14, 2003 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Nov 13, 2003 3.013 3.013 3.013 3.013 338 +0.03(+0.99%)
Nov 12, 2003 2.984 2.984 2.984 2.984 338 -0.01(-0.49%)
Nov 11, 2003 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Nov 10, 2003 2.999 2.999 2.999 2.999 7,108 +0.00(+0.00%)
Nov 07, 2003 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Nov 06, 2003 3.043 3.043 2.984 2.999 179,733 +0.02(+0.59%)
Nov 05, 2003 2.981 2.981 2.981 2.981 12,523 +0.00(+0.00%)
Nov 04, 2003 2.981 2.981 2.981 2.981 12,523 -0.02(-0.59%)
Nov 03, 2003 2.999 2.999 2.999 2.999 0 +0.01(+0.49%)
Oct 31, 2003 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Oct 30, 2003 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Oct 29, 2003 2.984 2.984 2.984 2.984 28,093 +0.01(+0.20%)
Oct 28, 2003 2.978 2.978 2.978 2.978 0 +0.00(+0.00%)
Oct 27, 2003 2.978 2.978 2.978 2.978 3,046 -0.01(-0.40%)
Oct 24, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Oct 23, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Oct 22, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Oct 21, 2003 2.990 2.990 2.990 2.990 6,769 +0.00(+0.10%)
Oct 20, 2003 2.987 2.987 2.987 2.987 5,415 -0.03(-1.08%)
Oct 17, 2003 3.019 3.019 3.019 3.019 1,692 +0.01(+0.20%)
Oct 16, 2003 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Oct 15, 2003 3.013 3.013 3.013 3.013 676 +0.01(+0.49%)
Oct 14, 2003 2.999 2.999 2.999 2.999 0 +0.02(+0.59%)
Oct 13, 2003 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Oct 10, 2003 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Oct 09, 2003 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Oct 08, 2003 2.981 2.981 2.981 2.981 35,202 +0.01(+0.40%)
Oct 07, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Oct 06, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.10%)
Oct 03, 2003 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Oct 02, 2003 2.966 2.966 2.966 2.966 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.