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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2006 4.106 4.150 4.091 4.142 804,662 +0.04(+0.86%)
Feb 27, 2006 4.136 4.150 4.097 4.106 773,857 +0.00(+0.07%)
Feb 24, 2006 4.085 4.103 4.056 4.103 625,247 +0.05(+1.31%)
Feb 23, 2006 4.068 4.091 4.020 4.050 948,533 +0.00(+0.07%)
Feb 22, 2006 4.059 4.077 4.029 4.047 759,639 +0.01(+0.15%)
Feb 21, 2006 4.091 4.106 4.023 4.041 918,744 +0.00(+0.07%)
Feb 17, 2006 4.062 4.065 4.035 4.038 575,484 -0.02(-0.51%)
Feb 16, 2006 4.080 4.088 4.035 4.059 527,414 +0.01(+0.29%)
Feb 15, 2006 4.118 4.118 4.023 4.047 632,694 -0.06(-1.51%)
Feb 14, 2006 4.074 4.150 4.074 4.109 643,865 +0.01(+0.36%)
Feb 13, 2006 4.145 4.162 4.044 4.094 719,694 -0.05(-1.28%)
Feb 10, 2006 4.150 4.162 4.094 4.147 500,671 +0.01(+0.29%)
Feb 09, 2006 4.147 4.165 4.094 4.136 680,764 -0.01(-0.28%)
Feb 08, 2006 4.150 4.189 4.124 4.147 647,589 +0.01(+0.29%)
Feb 07, 2006 4.103 4.153 4.088 4.136 715,631 +0.00(+0.07%)
Feb 06, 2006 4.150 4.165 4.115 4.133 806,355 -0.01(-0.21%)
Feb 03, 2006 4.106 4.177 4.062 4.142 892,001 +0.04(+0.94%)
Feb 02, 2006 4.115 4.124 4.047 4.103 822,604 -0.01(-0.22%)
Feb 01, 2006 4.032 4.118 4.026 4.112 1,051,444 +0.12(+3.11%)
Jan 31, 2006 4.015 4.059 3.958 3.988 910,619 +0.00(+0.07%)
Jan 30, 2006 3.955 4.029 3.941 3.985 866,612 +0.05(+1.20%)
Jan 27, 2006 3.976 3.976 3.920 3.938 708,184 -0.02(-0.60%)
Jan 26, 2006 3.973 4.003 3.944 3.961 954,965 +0.02(+0.45%)
Jan 25, 2006 3.953 3.964 3.917 3.944 846,639 -0.03(-0.67%)
Jan 24, 2006 4.026 4.029 3.958 3.970 804,324 -0.04(-0.88%)
Jan 23, 2006 4.074 4.091 4.003 4.006 976,631 -0.03(-0.66%)
Jan 20, 2006 4.035 4.059 4.003 4.032 910,619 +0.04(+0.89%)
Jan 19, 2006 4.003 4.077 3.964 3.997 679,071 -0.04(-0.88%)
Jan 18, 2006 3.944 4.062 3.888 4.032 771,487 +0.03(+0.81%)
Jan 17, 2006 4.047 4.103 3.973 4.000 684,149 -0.04(-1.10%)
Jan 13, 2006 4.059 4.077 4.017 4.044 556,865 +0.00(+0.07%)
Jan 12, 2006 4.029 4.071 3.964 4.041 581,239 -0.05(-1.16%)
Jan 11, 2006 4.071 4.097 4.044 4.088 746,098 +0.02(+0.58%)
Jan 10, 2006 4.026 4.065 3.994 4.065 839,191 +0.02(+0.58%)
Jan 09, 2006 4.023 4.056 3.991 4.041 820,911 +0.02(+0.59%)
Jan 06, 2006 3.988 4.047 3.973 4.017 691,258 +0.05(+1.34%)
Jan 05, 2006 3.961 4.006 3.923 3.964 934,316 +0.00(+0.00%)
Jan 04, 2006 3.885 3.967 3.870 3.964 861,872 +0.09(+2.44%)
Jan 03, 2006 3.808 3.870 3.802 3.870 824,297 +0.09(+2.34%)
Dec 30, 2005 3.752 3.796 3.701 3.781 1,762,336 +0.01(+0.39%)
Dec 29, 2005 3.740 3.808 3.734 3.766 1,325,984 +0.00(+0.08%)
Dec 28, 2005 3.731 3.814 3.731 3.763 1,305,334 -0.01(-0.39%)
Dec 27, 2005 3.840 3.840 3.695 3.778 1,764,706 -0.03(-0.70%)
Dec 23, 2005 3.781 3.834 3.707 3.805 1,601,539 -0.02(-0.54%)
Dec 22, 2005 3.633 3.825 3.633 3.825 2,073,437 +0.14(+3.85%)
Dec 21, 2005 3.619 3.693 3.610 3.684 2,167,545 +0.08(+2.13%)
Dec 20, 2005 3.693 3.693 3.592 3.607 2,083,592 -0.07(-1.93%)
Dec 19, 2005 3.725 3.805 3.666 3.678 1,700,387 -0.06(-1.66%)
Dec 16, 2005 3.737 3.787 3.713 3.740 1,316,844 -0.03(-0.71%)
Dec 15, 2005 3.740 3.796 3.698 3.766 1,386,917 +0.03(+0.87%)
Dec 14, 2005 3.737 3.820 3.725 3.734 1,095,451 +0.01(+0.16%)
Dec 13, 2005 3.796 3.811 3.725 3.728 984,417 -0.10(-2.55%)
Dec 12, 2005 3.855 3.888 3.787 3.825 1,176,358 -0.04(-0.92%)
Dec 09, 2005 3.825 3.885 3.790 3.861 721,725 +0.01(+0.15%)
Dec 08, 2005 3.870 3.896 3.790 3.855 952,934 -0.04(-1.06%)
Dec 07, 2005 3.893 3.929 3.852 3.896 810,756 -0.02(-0.45%)
Dec 06, 2005 3.882 3.941 3.873 3.914 1,061,599 +0.00(+0.08%)
Dec 05, 2005 3.955 4.012 3.867 3.911 641,834 -0.04(-0.97%)
Dec 02, 2005 3.964 4.012 3.908 3.950 567,021 +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.