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 )

8.280 +0.030 (+0.36%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 3, 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 (%)
Nov 30, 2005 3.905 3.920 3.858 3.896 898,771 -0.02(-0.45%)
Nov 29, 2005 3.920 4.015 3.893 3.914 887,261 -0.06(-1.41%)
Nov 28, 2005 3.988 4.047 3.929 3.970 660,114 -0.02(-0.44%)
Nov 25, 2005 3.890 3.988 3.890 3.988 254,567 +0.12(+3.21%)
Nov 23, 2005 3.855 3.941 3.814 3.864 819,557 -0.01(-0.15%)
Nov 22, 2005 3.882 3.973 3.766 3.870 1,074,463 +0.00(+0.08%)
Nov 21, 2005 3.899 3.929 3.811 3.867 1,161,801 -0.08(-1.95%)
Nov 18, 2005 3.964 4.017 3.885 3.944 651,313 -0.02(-0.52%)
Nov 17, 2005 3.864 3.970 3.852 3.964 798,230 +0.08(+2.13%)
Nov 16, 2005 3.926 3.926 3.861 3.882 899,787 -0.04(-1.13%)
Nov 15, 2005 4.003 4.017 3.852 3.926 683,811 -0.08(-1.92%)
Nov 14, 2005 4.065 4.068 3.953 4.003 444,477 -0.04(-1.02%)
Nov 11, 2005 4.124 4.141 4.000 4.044 337,843 -0.08(-1.93%)
Nov 10, 2005 4.097 4.156 4.097 4.124 302,975 -0.00(-0.07%)
Nov 09, 2005 4.156 4.168 4.112 4.127 288,419 +0.00(+0.00%)
Nov 08, 2005 4.162 4.186 4.124 4.127 240,687 -0.02(-0.50%)
Nov 07, 2005 4.142 4.165 4.115 4.147 326,333 +0.01(+0.14%)
Nov 04, 2005 4.142 4.142 4.106 4.142 209,544 +0.00(+0.00%)
Nov 03, 2005 4.130 4.142 4.077 4.142 359,847 +0.04(+0.86%)
Nov 02, 2005 4.130 4.136 4.091 4.106 373,049 -0.01(-0.14%)
Nov 01, 2005 4.068 4.121 4.044 4.112 304,668 +0.04(+0.94%)
Oct 31, 2005 4.180 4.210 4.041 4.074 515,566 -0.03(-0.72%)
Oct 28, 2005 4.077 4.106 4.056 4.103 176,030 +0.01(+0.36%)
Oct 27, 2005 4.015 4.133 4.015 4.088 303,652 +0.08(+1.91%)
Oct 26, 2005 4.053 4.059 3.899 4.012 789,767 -0.01(-0.29%)
Oct 25, 2005 4.077 4.103 3.914 4.023 576,500 -0.07(-1.66%)
Oct 24, 2005 4.165 4.194 4.059 4.091 350,030 -0.08(-1.84%)
Oct 21, 2005 4.239 4.292 4.150 4.168 266,415 -0.10(-2.35%)
Oct 20, 2005 4.322 4.325 4.218 4.269 277,586 -0.03(-0.76%)
Oct 19, 2005 4.325 4.354 4.274 4.301 220,376 +0.03(+0.69%)
Oct 18, 2005 4.245 4.337 4.239 4.271 184,155 -0.01(-0.28%)
Oct 17, 2005 4.150 4.283 4.150 4.283 193,633 +0.12(+2.76%)
Oct 14, 2005 4.239 4.283 4.139 4.168 404,531 -0.10(-2.29%)
Oct 13, 2005 4.375 4.387 4.254 4.266 310,761 -0.13(-2.96%)
Oct 12, 2005 4.313 4.402 4.254 4.396 442,107 +0.10(+2.27%)
Oct 11, 2005 4.387 4.402 4.289 4.298 250,843 -0.07(-1.69%)
Oct 10, 2005 4.363 4.372 4.286 4.372 322,948 -0.00(-0.07%)
Oct 07, 2005 4.402 4.431 4.357 4.375 268,446 -0.06(-1.27%)
Oct 06, 2005 4.434 4.437 4.283 4.431 1,342,571 +0.00(+0.00%)
Oct 05, 2005 4.431 4.434 4.431 4.431 476,975 +0.00(+0.00%)
Oct 04, 2005 4.434 4.434 4.431 4.431 707,507 +0.00(+0.00%)
Oct 03, 2005 4.431 4.434 4.431 4.431 441,091 +0.00(+0.00%)
Sep 30, 2005 4.431 4.434 4.431 4.431 802,631 +0.00(+0.00%)
Sep 29, 2005 4.431 4.434 4.431 4.431 3,424,133 +0.00(+0.00%)
Sep 28, 2005 4.431 4.434 4.431 4.431 379,142 -0.00(-0.07%)
Sep 27, 2005 4.431 4.434 4.431 4.434 204,466 +0.00(+0.00%)
Sep 26, 2005 4.431 4.434 4.431 4.434 528,768 +0.00(+0.07%)
Sep 23, 2005 4.431 4.446 4.431 4.431 318,547 +0.00(+0.00%)
Sep 22, 2005 4.431 4.434 4.431 4.431 346,644 +0.00(+0.00%)
Sep 21, 2005 4.431 4.437 4.431 4.431 460,726 -0.00(-0.07%)
Sep 20, 2005 4.434 4.446 4.431 4.434 253,551 +0.00(+0.07%)
Sep 19, 2005 4.461 4.464 4.431 4.431 255,921 -0.01(-0.20%)
Sep 16, 2005 4.431 4.455 4.431 4.440 243,734 +0.01(+0.20%)
Sep 15, 2005 4.461 4.464 4.431 4.431 235,948 -0.04(-0.92%)
Sep 14, 2005 4.481 4.481 4.452 4.472 140,485 -0.01(-0.33%)
Sep 13, 2005 4.484 4.487 4.455 4.487 206,835 +0.02(+0.40%)
Sep 12, 2005 4.461 4.487 4.443 4.469 160,797 -0.00(-0.07%)
Sep 09, 2005 4.487 4.496 4.466 4.472 145,902 -0.01(-0.26%)
Sep 08, 2005 4.481 4.490 4.446 4.484 285,711 +0.01(+0.26%)
Sep 07, 2005 4.490 4.496 4.449 4.472 307,714 -0.02(-0.39%)
Sep 06, 2005 4.487 4.490 4.461 4.490 159,104 +0.02(+0.40%)
Sep 02, 2005 4.475 4.481 4.449 4.472 212,590 +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.