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 )

8.185 +0.045 (+0.55%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 12, 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%)
Oct 01, 2003 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Sep 30, 2003 2.966 2.966 2.966 2.966 2,369 -0.01(-0.30%)
Sep 29, 2003 2.975 2.975 2.975 2.975 0 +0.00(+0.00%)
Sep 26, 2003 2.975 2.975 2.975 2.975 0 +0.00(+0.00%)
Sep 25, 2003 2.975 2.975 2.975 2.975 0 +0.00(+0.00%)
Sep 24, 2003 2.975 2.975 2.975 2.975 0 +0.00(+0.00%)
Sep 23, 2003 2.975 2.975 2.975 2.975 13,539 -0.00(-0.10%)
Sep 22, 2003 2.978 2.978 2.978 2.978 10,831 -0.01(-0.40%)
Sep 19, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 18, 2003 2.990 2.990 2.990 2.990 0 +0.02(+0.70%)
Sep 17, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Sep 16, 2003 2.969 2.969 2.969 2.969 0 -0.01(-0.49%)
Sep 15, 2003 2.984 2.984 2.984 2.984 0 +0.01(+0.50%)
Sep 12, 2003 2.969 2.969 2.969 2.969 17,262 -0.01(-0.20%)
Sep 11, 2003 2.975 2.975 2.975 2.975 676 -0.01(-0.30%)
Sep 10, 2003 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Sep 09, 2003 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Sep 08, 2003 2.999 3.028 2.984 2.984 6,769 +0.01(+0.20%)
Sep 05, 2003 2.978 2.978 2.978 2.978 0 +0.00(+0.00%)
Sep 04, 2003 2.984 2.984 2.978 2.978 2,707 -0.01(-0.20%)
Sep 03, 2003 2.984 2.984 2.984 2.984 1,692 -0.01(-0.49%)
Sep 02, 2003 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Aug 29, 2003 2.999 2.999 2.999 2.999 676 +0.04(+1.20%)
Aug 28, 2003 2.963 2.963 2.963 2.963 4,738 +0.00(+0.00%)
Aug 27, 2003 3.013 3.013 2.963 2.963 27,078 -0.05(-1.76%)
Aug 26, 2003 3.028 3.028 3.016 3.016 11,169 -0.01(-0.39%)
Aug 25, 2003 2.984 3.043 2.984 3.028 11,846 +0.04(+1.49%)
Aug 22, 2003 2.984 2.984 2.984 2.984 1,692 -0.03(-0.98%)
Aug 19, 2003 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Aug 18, 2003 2.969 3.013 2.969 3.013 6,431 +0.04(+1.49%)
Aug 15, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 14, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 13, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 12, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 11, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 08, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 07, 2003 2.969 2.969 2.969 2.969 2,030 +0.00(+0.00%)
Aug 06, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 05, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 04, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Aug 01, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Jul 31, 2003 2.969 2.969 2.969 2.969 1,692 -0.01(-0.20%)
Jul 30, 2003 2.975 2.975 2.975 2.975 0 +0.00(+0.00%)
Jul 29, 2003 2.975 2.975 2.975 2.975 5,415 +0.02(+0.70%)
Jul 28, 2003 2.954 2.954 2.954 2.954 338 +0.00(+0.10%)
Jul 25, 2003 2.951 2.951 2.951 2.951 1,692 -0.00(-0.10%)
Jul 24, 2003 2.954 2.954 2.954 2.954 5,077 +0.00(+0.00%)
Jul 23, 2003 2.954 2.954 2.954 2.954 338 +0.00(+0.10%)
Jul 22, 2003 2.951 2.954 2.951 2.951 7,446 +0.01(+0.20%)
Jul 21, 2003 2.946 2.946 2.946 2.946 1,692 +0.00(+0.00%)
Jul 18, 2003 2.946 2.946 2.946 2.946 4,738 -0.00(-0.10%)
Jul 17, 2003 2.948 2.948 2.948 2.948 0 +0.00(+0.00%)
Jul 16, 2003 2.948 2.948 2.948 2.948 8,462 -0.01(-0.20%)
Jul 15, 2003 2.954 2.954 2.954 2.954 2,707 -0.01(-0.50%)
Jul 14, 2003 3.008 3.016 2.969 2.969 13,539 -0.01(-0.49%)
Jul 11, 2003 2.948 2.984 2.948 2.984 8,123 +0.03(+1.10%)
Jul 10, 2003 2.951 2.951 2.951 2.951 5,077 +0.00(+0.00%)
Jul 09, 2003 2.951 2.951 2.951 2.951 676 -0.00(-0.10%)
Jul 08, 2003 2.954 2.954 2.954 2.954 1,692 +0.00(+0.00%)
Jul 07, 2003 2.954 2.954 2.954 2.954 1,015 +0.01(+0.20%)
Jul 03, 2003 2.948 2.948 2.948 2.948 0 +0.00(+0.00%)
Jul 02, 2003 2.948 2.948 2.948 2.948 6,769 -0.02(-0.70%)
Jul 01, 2003 2.969 2.969 2.969 2.969 0 +0.00(+0.00%)
Jun 30, 2003 2.984 2.984 2.969 2.969 2,369 +0.00(+0.00%)
Jun 27, 2003 2.951 2.969 2.951 2.969 1,353 +0.02(+0.70%)
Jun 26, 2003 2.948 2.948 2.948 2.948 7,785 -0.01(-0.20%)
Jun 25, 2003 2.957 2.957 2.954 2.954 1,692 +0.00(+0.00%)
Jun 24, 2003 2.954 2.954 2.954 2.954 1,692 -0.03(-0.99%)
Jun 23, 2003 3.013 3.013 2.984 2.984 5,077 -0.06(-1.85%)
Jun 20, 2003 3.013 3.043 3.013 3.040 4,061 +0.04(+1.18%)
Jun 19, 2003 2.987 3.005 2.987 3.005 2,707 +0.02(+0.79%)
Jun 18, 2003 2.981 2.981 2.981 2.981 2,369 +0.01(+0.50%)
Jun 17, 2003 2.966 2.966 2.966 2.966 10,154 +0.02(+0.70%)
Jun 16, 2003 2.946 2.946 2.946 2.946 3,384 -0.01(-0.30%)
Jun 13, 2003 2.954 2.954 2.954 2.954 8,462 +0.00(+0.00%)
Jun 12, 2003 2.954 2.954 2.954 2.954 2,369 +0.00(+0.00%)
Jun 11, 2003 2.954 2.954 2.954 2.954 1,015 +0.01(+0.30%)
Jun 10, 2003 2.946 2.946 2.946 2.946 676 -0.01(-0.30%)
Jun 09, 2003 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Jun 06, 2003 2.954 2.954 2.954 2.954 338 +0.00(+0.00%)
Jun 05, 2003 2.937 2.954 2.937 2.954 14,216 +0.00(+0.00%)
Jun 04, 2003 2.934 2.954 2.934 2.954 7,785 +0.02(+0.60%)
Jun 03, 2003 2.937 2.937 2.937 2.937 1,692 -0.01(-0.50%)
Jun 02, 2003 2.951 2.951 2.951 2.951 4,061 +0.00(+0.00%)
May 30, 2003 2.951 2.951 2.951 2.951 8,462 +0.02(+0.71%)
May 29, 2003 2.931 2.931 2.931 2.931 3,046 +0.00(+0.00%)
May 28, 2003 2.931 2.931 2.931 2.931 338 +0.00(+0.00%)
May 27, 2003 2.931 2.931 2.931 2.931 338 +0.01(+0.20%)
May 23, 2003 2.925 2.925 2.925 2.925 3,384 -0.00(-0.10%)
May 22, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 21, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 20, 2003 2.928 2.928 2.928 2.928 338 +0.00(+0.00%)
May 19, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 16, 2003 2.928 2.928 2.928 2.928 1,015 +0.00(+0.00%)
May 15, 2003 2.928 2.928 2.928 2.928 3,723 +0.00(+0.00%)
May 14, 2003 2.928 2.954 2.928 2.928 34,525 -0.00(-0.10%)
May 13, 2003 2.931 2.931 2.931 2.931 338 +0.01(+0.20%)
May 12, 2003 2.931 2.931 2.925 2.925 6,769 -0.00(-0.10%)
May 09, 2003 2.928 2.928 2.928 2.928 0 +0.00(+0.00%)
May 08, 2003 2.928 2.928 2.928 2.928 676 -0.01(-0.40%)
May 07, 2003 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
May 06, 2003 2.940 2.940 2.940 2.940 3,384 -0.00(-0.10%)
May 05, 2003 2.943 2.943 2.943 2.943 338 -0.01(-0.40%)
May 02, 2003 2.934 2.954 2.925 2.954 10,492 +0.02(+0.81%)
May 01, 2003 2.931 2.931 2.931 2.931 3,384 -0.02(-0.80%)
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%)
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.