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 )

8.050 -0.050 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 4.151 4.181 4.013 4.046 519,141 -0.03(-0.72%)
Oct 28, 2005 4.048 4.078 4.028 4.075 177,251 +0.01(+0.36%)
Oct 27, 2005 3.987 4.104 3.987 4.060 305,758 +0.08(+1.91%)
Oct 26, 2005 4.025 4.031 3.872 3.984 795,244 -0.01(-0.29%)
Oct 25, 2005 4.048 4.075 3.887 3.996 580,498 -0.07(-1.66%)
Oct 24, 2005 4.136 4.166 4.031 4.063 352,457 -0.08(-1.84%)
Oct 21, 2005 4.210 4.263 4.122 4.139 268,263 -0.10(-2.35%)
Oct 20, 2005 4.292 4.295 4.189 4.239 279,511 -0.03(-0.76%)
Oct 19, 2005 4.295 4.324 4.245 4.271 221,905 +0.03(+0.69%)
Oct 18, 2005 4.216 4.307 4.210 4.242 185,432 -0.01(-0.28%)
Oct 17, 2005 4.122 4.254 4.122 4.254 194,976 +0.11(+2.76%)
Oct 14, 2005 4.210 4.254 4.110 4.139 407,337 -0.10(-2.29%)
Oct 13, 2005 4.345 4.357 4.225 4.236 312,916 -0.13(-2.96%)
Oct 12, 2005 4.283 4.371 4.225 4.365 445,173 +0.10(+2.27%)
Oct 11, 2005 4.357 4.371 4.260 4.269 252,583 -0.07(-1.69%)
Oct 10, 2005 4.333 4.342 4.257 4.342 325,188 -0.00(-0.07%)
Oct 07, 2005 4.371 4.401 4.327 4.345 270,308 -0.06(-1.27%)
Oct 06, 2005 4.403 4.406 4.254 4.401 1,351,882 +0.00(+0.00%)
Oct 05, 2005 4.401 4.403 4.401 4.401 480,282 +0.00(+0.00%)
Oct 04, 2005 4.403 4.403 4.401 4.401 712,414 +0.00(+0.00%)
Oct 03, 2005 4.401 4.403 4.401 4.401 444,150 +0.00(+0.00%)
Sep 30, 2005 4.401 4.403 4.401 4.401 808,197 +0.00(+0.00%)
Sep 29, 2005 4.401 4.403 4.401 4.401 3,447,879 +0.00(+0.00%)
Sep 28, 2005 4.401 4.403 4.401 4.401 381,772 -0.00(-0.07%)
Sep 27, 2005 4.401 4.403 4.401 4.403 205,884 +0.00(+0.00%)
Sep 26, 2005 4.401 4.403 4.401 4.403 532,435 +0.00(+0.07%)
Sep 23, 2005 4.401 4.415 4.401 4.401 320,756 +0.00(+0.00%)
Sep 22, 2005 4.401 4.403 4.401 4.401 349,048 +0.00(+0.00%)
Sep 21, 2005 4.401 4.406 4.401 4.401 463,921 -0.00(-0.07%)
Sep 20, 2005 4.403 4.415 4.401 4.403 255,310 +0.00(+0.07%)
Sep 19, 2005 4.430 4.433 4.401 4.401 257,696 -0.01(-0.20%)
Sep 16, 2005 4.401 4.424 4.401 4.409 245,424 +0.01(+0.20%)
Sep 15, 2005 4.430 4.433 4.401 4.401 237,584 -0.04(-0.92%)
Sep 14, 2005 4.450 4.450 4.421 4.442 141,460 -0.01(-0.33%)
Sep 13, 2005 4.453 4.456 4.424 4.456 208,270 +0.02(+0.40%)
Sep 12, 2005 4.430 4.456 4.412 4.439 161,912 -0.00(-0.07%)
Sep 09, 2005 4.456 4.465 4.436 4.442 146,914 -0.01(-0.26%)
Sep 08, 2005 4.450 4.459 4.415 4.453 287,692 +0.01(+0.26%)
Sep 07, 2005 4.459 4.465 4.418 4.442 309,848 -0.02(-0.39%)
Sep 06, 2005 4.456 4.459 4.430 4.459 160,207 +0.02(+0.40%)
Sep 02, 2005 4.445 4.450 4.418 4.442 214,065 +0.00(+0.00%)
Sep 01, 2005 4.445 4.468 4.421 4.442 346,321 +0.01(+0.26%)
Aug 31, 2005 4.427 4.436 4.406 4.430 237,925 +0.00(+0.07%)
Aug 30, 2005 4.427 4.439 4.403 4.427 216,451 +0.02(+0.40%)
Aug 29, 2005 4.406 4.439 4.401 4.409 347,344 +0.00(+0.07%)
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.