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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.523 4.529 4.490 4.514 432,967 +0.01(+0.20%)
Dec 28, 2006 4.461 4.517 4.452 4.505 614,414 +0.06(+1.33%)
Dec 27, 2006 4.490 4.514 4.440 4.446 623,892 -0.03(-0.59%)
Dec 26, 2006 4.529 4.529 4.455 4.472 706,491 -0.02(-0.46%)
Dec 22, 2006 4.529 4.529 4.475 4.493 557,881 -0.08(-1.68%)
Dec 21, 2006 4.567 4.608 4.511 4.570 683,472 +0.01(+0.19%)
Dec 20, 2006 4.520 4.567 4.487 4.561 865,596 +0.04(+0.92%)
Dec 19, 2006 4.502 4.540 4.461 4.520 668,916 +0.03(+0.59%)
Dec 18, 2006 4.469 4.499 4.449 4.493 656,390 +0.02(+0.53%)
Dec 15, 2006 4.446 4.502 4.440 4.469 485,099 +0.03(+0.67%)
Dec 14, 2006 4.455 4.472 4.428 4.440 715,631 +0.03(+0.60%)
Dec 13, 2006 4.428 4.452 4.404 4.413 827,682 -0.03(-0.73%)
Dec 12, 2006 4.478 4.499 4.434 4.446 569,729 -0.02(-0.46%)
Dec 11, 2006 4.475 4.490 4.452 4.466 693,289 -0.00(-0.07%)
Dec 08, 2006 4.472 4.481 4.443 4.469 750,838 +0.04(+0.87%)
Dec 07, 2006 4.461 4.475 4.422 4.431 770,472 -0.03(-0.60%)
Dec 06, 2006 4.472 4.481 4.452 4.458 705,476 -0.01(-0.26%)
Dec 05, 2006 4.446 4.472 4.434 4.469 703,106 +0.03(+0.60%)
Dec 04, 2006 4.410 4.443 4.399 4.443 548,741 +0.04(+0.87%)
Dec 01, 2006 4.402 4.410 4.372 4.404 663,838 +0.02(+0.47%)
Nov 30, 2006 4.369 4.396 4.345 4.384 670,947 +0.02(+0.54%)
Nov 29, 2006 4.310 4.366 4.307 4.360 721,386 +0.04(+1.03%)
Nov 28, 2006 4.307 4.337 4.289 4.316 681,102 +0.02(+0.55%)
Nov 27, 2006 4.360 4.363 4.283 4.292 1,028,424 -0.07(-1.56%)
Nov 24, 2006 4.357 4.372 4.310 4.360 396,745 +0.01(+0.27%)
Nov 22, 2006 4.322 4.360 4.316 4.348 807,032 +0.03(+0.62%)
Nov 21, 2006 4.372 4.372 4.313 4.322 1,015,222 -0.04(-1.01%)
Nov 20, 2006 4.372 4.372 4.345 4.366 906,218 -0.01(-0.14%)
Nov 17, 2006 4.334 4.372 4.316 4.372 677,379 +0.05(+1.09%)
Nov 16, 2006 4.337 4.342 4.319 4.325 737,635 -0.00(-0.07%)
Nov 15, 2006 4.351 4.354 4.304 4.328 1,121,856 -0.02(-0.54%)
Nov 14, 2006 4.372 4.372 4.342 4.351 862,888 -0.03(-0.67%)
Nov 13, 2006 4.396 4.399 4.345 4.381 853,409 -0.03(-0.74%)
Nov 10, 2006 4.416 4.428 4.399 4.413 593,426 +0.01(+0.20%)
Nov 09, 2006 4.434 4.437 4.396 4.404 860,857 -0.03(-0.60%)
Nov 08, 2006 4.431 4.440 4.407 4.431 949,549 +0.01(+0.20%)
Nov 07, 2006 4.407 4.428 4.390 4.422 647,589 +0.03(+0.60%)
Nov 06, 2006 4.407 4.425 4.384 4.396 696,674 +0.00(+0.00%)
Nov 03, 2006 4.422 4.425 4.372 4.396 595,795 -0.02(-0.40%)
Nov 02, 2006 4.407 4.419 4.387 4.413 683,811 +0.01(+0.27%)
Nov 01, 2006 4.425 4.428 4.390 4.402 704,460 -0.01(-0.13%)
Oct 31, 2006 4.422 4.425 4.393 4.407 807,370 -0.00(-0.07%)
Oct 30, 2006 4.446 4.446 4.402 4.410 737,635 -0.01(-0.33%)
Oct 27, 2006 4.431 4.434 4.413 4.425 687,534 -0.00(-0.07%)
Oct 26, 2006 4.428 4.431 4.402 4.428 1,016,576 +0.02(+0.40%)
Oct 25, 2006 4.402 4.425 4.396 4.410 778,596 +0.02(+0.40%)
Oct 24, 2006 4.428 4.431 4.387 4.393 895,047 -0.03(-0.67%)
Oct 23, 2006 4.431 4.431 4.399 4.422 912,650 -0.01(-0.20%)
Oct 20, 2006 4.428 4.431 4.410 4.431 636,418 +0.01(+0.20%)
Oct 19, 2006 4.393 4.428 4.387 4.422 689,227 +0.03(+0.67%)
Oct 18, 2006 4.422 4.431 4.372 4.393 925,176 -0.04(-0.80%)
Oct 17, 2006 4.396 4.428 4.393 4.428 846,977 +0.04(+0.81%)
Oct 16, 2006 4.384 4.402 4.369 4.393 763,363 +0.02(+0.54%)
Oct 13, 2006 4.360 4.369 4.345 4.369 589,702 +0.02(+0.54%)
Oct 12, 2006 4.387 4.387 4.328 4.345 767,087 -0.03(-0.74%)
Oct 11, 2006 4.387 4.393 4.357 4.378 844,946 -0.00(-0.07%)
Oct 10, 2006 4.410 4.410 4.369 4.381 706,491 -0.01(-0.20%)
Oct 09, 2006 4.413 4.413 4.363 4.390 755,577 -0.01(-0.20%)
Oct 06, 2006 4.372 4.402 4.357 4.399 743,052 +0.03(+0.74%)
Oct 05, 2006 4.419 4.422 4.337 4.366 1,063,969 -0.05(-1.07%)
Oct 04, 2006 4.402 4.431 4.375 4.413 669,593 +0.02(+0.54%)
Oct 03, 2006 4.431 4.431 4.372 4.390 950,565 -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.