Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.