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 )

8.085 -0.035 (-0.43%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 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 29, 2006 4.492 4.498 4.460 4.483 435,920 +0.01(+0.20%)
Dec 28, 2006 4.430 4.486 4.422 4.474 618,604 +0.06(+1.33%)
Dec 27, 2006 4.460 4.483 4.410 4.416 628,148 -0.03(-0.59%)
Dec 26, 2006 4.498 4.498 4.425 4.442 711,310 -0.02(-0.46%)
Dec 22, 2006 4.498 4.498 4.445 4.463 561,686 -0.08(-1.68%)
Dec 21, 2006 4.536 4.577 4.480 4.539 688,134 +0.01(+0.19%)
Dec 20, 2006 4.489 4.536 4.457 4.530 871,500 +0.04(+0.92%)
Dec 19, 2006 4.471 4.510 4.430 4.489 673,478 +0.03(+0.59%)
Dec 18, 2006 4.439 4.469 4.419 4.463 660,867 +0.02(+0.53%)
Dec 15, 2006 4.416 4.471 4.410 4.439 488,408 +0.03(+0.67%)
Dec 14, 2006 4.425 4.442 4.398 4.410 720,512 +0.03(+0.60%)
Dec 13, 2006 4.398 4.422 4.375 4.383 833,327 -0.03(-0.73%)
Dec 12, 2006 4.448 4.469 4.404 4.416 573,615 -0.02(-0.46%)
Dec 11, 2006 4.445 4.460 4.422 4.436 698,018 -0.00(-0.07%)
Dec 08, 2006 4.442 4.451 4.413 4.439 755,959 +0.04(+0.87%)
Dec 07, 2006 4.430 4.445 4.392 4.401 775,727 -0.03(-0.60%)
Dec 06, 2006 4.442 4.451 4.422 4.427 710,288 -0.01(-0.26%)
Dec 05, 2006 4.416 4.442 4.404 4.439 707,902 +0.03(+0.60%)
Dec 04, 2006 4.380 4.413 4.369 4.413 552,484 +0.04(+0.87%)
Dec 01, 2006 4.372 4.380 4.342 4.375 668,366 +0.02(+0.47%)
Nov 30, 2006 4.339 4.366 4.316 4.354 675,523 +0.02(+0.54%)
Nov 29, 2006 4.281 4.336 4.278 4.331 726,307 +0.04(+1.03%)
Nov 28, 2006 4.278 4.307 4.260 4.287 685,748 +0.02(+0.55%)
Nov 27, 2006 4.331 4.334 4.254 4.263 1,035,439 -0.07(-1.56%)
Nov 24, 2006 4.328 4.342 4.281 4.331 399,451 +0.01(+0.27%)
Nov 22, 2006 4.292 4.331 4.287 4.319 812,536 +0.03(+0.62%)
Nov 21, 2006 4.342 4.342 4.284 4.292 1,022,146 -0.04(-1.01%)
Nov 20, 2006 4.342 4.342 4.316 4.336 912,399 -0.01(-0.14%)
Nov 17, 2006 4.304 4.342 4.287 4.342 681,999 +0.05(+1.09%)
Nov 16, 2006 4.307 4.313 4.290 4.295 742,666 -0.00(-0.07%)
Nov 15, 2006 4.322 4.325 4.275 4.298 1,129,507 -0.02(-0.54%)
Nov 14, 2006 4.342 4.342 4.313 4.322 868,773 -0.03(-0.67%)
Nov 13, 2006 4.366 4.369 4.316 4.351 859,230 -0.03(-0.74%)
Nov 10, 2006 4.386 4.398 4.369 4.383 597,473 +0.01(+0.20%)
Nov 09, 2006 4.404 4.407 4.366 4.375 866,728 -0.03(-0.60%)
Nov 08, 2006 4.401 4.410 4.378 4.401 956,025 +0.01(+0.20%)
Nov 07, 2006 4.378 4.398 4.360 4.392 652,006 +0.03(+0.60%)
Nov 06, 2006 4.378 4.395 4.354 4.366 701,426 +0.00(+0.00%)
Nov 03, 2006 4.392 4.395 4.342 4.366 599,859 -0.02(-0.40%)
Nov 02, 2006 4.378 4.389 4.357 4.383 688,474 +0.01(+0.27%)
Nov 01, 2006 4.395 4.398 4.360 4.372 709,265 -0.01(-0.13%)
Oct 31, 2006 4.392 4.395 4.363 4.378 812,877 -0.00(-0.07%)
Oct 30, 2006 4.416 4.416 4.372 4.380 742,666 -0.01(-0.33%)
Oct 27, 2006 4.401 4.404 4.383 4.395 692,224 -0.00(-0.07%)
Oct 26, 2006 4.398 4.401 4.372 4.398 1,023,510 +0.02(+0.40%)
Oct 25, 2006 4.372 4.395 4.366 4.380 783,907 +0.02(+0.40%)
Oct 24, 2006 4.398 4.401 4.357 4.363 901,152 -0.03(-0.67%)
Oct 23, 2006 4.401 4.401 4.369 4.392 918,875 -0.01(-0.20%)
Oct 20, 2006 4.398 4.401 4.380 4.401 640,758 +0.01(+0.20%)
Oct 19, 2006 4.363 4.398 4.357 4.392 693,928 +0.03(+0.67%)
Oct 18, 2006 4.392 4.401 4.342 4.363 931,486 -0.04(-0.80%)
Oct 17, 2006 4.366 4.398 4.363 4.398 852,754 +0.04(+0.81%)
Oct 16, 2006 4.354 4.372 4.339 4.363 768,569 +0.02(+0.54%)
Oct 13, 2006 4.331 4.339 4.316 4.339 593,724 +0.02(+0.54%)
Oct 12, 2006 4.357 4.357 4.298 4.316 772,318 -0.03(-0.74%)
Oct 11, 2006 4.357 4.363 4.328 4.348 850,709 -0.00(-0.07%)
Oct 10, 2006 4.380 4.380 4.339 4.351 711,310 -0.01(-0.20%)
Oct 09, 2006 4.383 4.383 4.334 4.360 760,730 -0.01(-0.20%)
Oct 06, 2006 4.342 4.372 4.328 4.369 748,120 +0.03(+0.74%)
Oct 05, 2006 4.389 4.392 4.307 4.336 1,071,226 -0.05(-1.07%)
Oct 04, 2006 4.372 4.401 4.345 4.383 674,160 +0.02(+0.54%)
Oct 03, 2006 4.401 4.401 4.342 4.360 957,048 -0.03(-0.60%)
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.