Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.078 4.122 4.063 4.113 810,243 +0.04(+0.86%)
Feb 27, 2006 4.107 4.122 4.069 4.078 779,224 +0.00(+0.07%)
Feb 24, 2006 4.057 4.075 4.028 4.075 629,583 +0.05(+1.31%)
Feb 23, 2006 4.040 4.063 3.993 4.022 955,112 +0.00(+0.07%)
Feb 22, 2006 4.031 4.048 4.002 4.019 764,907 +0.01(+0.15%)
Feb 21, 2006 4.063 4.078 3.996 4.013 925,115 +0.00(+0.07%)
Feb 17, 2006 4.034 4.037 4.007 4.010 579,475 -0.02(-0.51%)
Feb 16, 2006 4.051 4.060 4.007 4.031 531,072 +0.01(+0.29%)
Feb 15, 2006 4.090 4.090 3.996 4.019 637,082 -0.06(-1.51%)
Feb 14, 2006 4.046 4.122 4.046 4.081 648,330 +0.01(+0.36%)
Feb 13, 2006 4.116 4.134 4.016 4.066 724,685 -0.05(-1.28%)
Feb 10, 2006 4.122 4.134 4.066 4.119 504,143 +0.01(+0.29%)
Feb 09, 2006 4.119 4.136 4.066 4.107 685,485 -0.01(-0.29%)
Feb 08, 2006 4.122 4.160 4.095 4.119 652,080 +0.01(+0.29%)
Feb 07, 2006 4.075 4.125 4.060 4.107 720,594 +0.00(+0.07%)
Feb 06, 2006 4.122 4.136 4.087 4.104 811,947 -0.01(-0.21%)
Feb 03, 2006 4.078 4.148 4.034 4.113 898,187 +0.04(+0.94%)
Feb 02, 2006 4.087 4.095 4.019 4.075 828,309 -0.01(-0.22%)
Feb 01, 2006 4.004 4.090 3.999 4.084 1,058,735 +0.12(+3.11%)
Jan 31, 2006 3.987 4.031 3.931 3.960 916,934 +0.00(+0.07%)
Jan 30, 2006 3.928 4.002 3.914 3.958 872,622 +0.05(+1.20%)
Jan 27, 2006 3.949 3.949 3.893 3.911 713,095 -0.02(-0.60%)
Jan 26, 2006 3.946 3.975 3.916 3.934 961,588 +0.02(+0.45%)
Jan 25, 2006 3.925 3.937 3.890 3.916 852,510 -0.03(-0.67%)
Jan 24, 2006 3.999 4.002 3.931 3.943 809,902 -0.04(-0.88%)
Jan 23, 2006 4.046 4.063 3.975 3.978 983,404 -0.03(-0.66%)
Jan 20, 2006 4.007 4.031 3.975 4.004 916,934 +0.04(+0.89%)
Jan 19, 2006 3.975 4.048 3.937 3.969 683,781 -0.04(-0.88%)
Jan 18, 2006 3.916 4.034 3.861 4.004 776,838 +0.03(+0.81%)
Jan 17, 2006 4.019 4.075 3.946 3.972 688,894 -0.04(-1.10%)
Jan 13, 2006 4.031 4.048 3.990 4.016 560,727 +0.00(+0.07%)
Jan 12, 2006 4.002 4.043 3.937 4.013 585,270 -0.05(-1.16%)
Jan 11, 2006 4.043 4.069 4.016 4.060 751,273 +0.02(+0.58%)
Jan 10, 2006 3.999 4.037 3.966 4.037 845,011 +0.02(+0.58%)
Jan 09, 2006 3.996 4.028 3.963 4.013 826,604 +0.02(+0.59%)
Jan 06, 2006 3.960 4.019 3.946 3.990 696,052 +0.05(+1.34%)
Jan 05, 2006 3.934 3.978 3.896 3.937 940,795 +0.00(+0.00%)
Jan 04, 2006 3.858 3.940 3.843 3.937 867,849 +0.09(+2.44%)
Jan 03, 2006 3.782 3.843 3.776 3.843 830,013 +0.09(+2.34%)
Dec 30, 2005 3.726 3.770 3.676 3.755 1,774,558 +0.01(+0.39%)
Dec 29, 2005 3.714 3.782 3.708 3.740 1,335,179 +0.00(+0.08%)
Dec 28, 2005 3.705 3.787 3.705 3.738 1,314,386 -0.01(-0.39%)
Dec 27, 2005 3.814 3.814 3.670 3.752 1,776,944 -0.03(-0.70%)
Dec 23, 2005 3.755 3.808 3.682 3.779 1,612,646 -0.02(-0.54%)
Dec 22, 2005 3.608 3.799 3.608 3.799 2,087,816 +0.14(+3.85%)
Dec 21, 2005 3.594 3.667 3.585 3.658 2,182,577 +0.08(+2.13%)
Dec 20, 2005 3.667 3.667 3.567 3.582 2,098,042 -0.07(-1.93%)
Dec 19, 2005 3.699 3.779 3.641 3.652 1,712,179 -0.06(-1.66%)
Dec 16, 2005 3.711 3.761 3.688 3.714 1,325,976 -0.03(-0.71%)
Dec 15, 2005 3.714 3.770 3.673 3.740 1,396,536 +0.03(+0.87%)
Dec 14, 2005 3.711 3.793 3.699 3.708 1,103,048 +0.01(+0.16%)
Dec 13, 2005 3.770 3.784 3.699 3.702 991,244 -0.10(-2.55%)
Dec 12, 2005 3.828 3.861 3.761 3.799 1,184,516 -0.04(-0.92%)
Dec 09, 2005 3.799 3.858 3.764 3.834 726,730 +0.01(+0.15%)
Dec 08, 2005 3.843 3.870 3.764 3.828 959,543 -0.04(-1.06%)
Dec 07, 2005 3.867 3.902 3.826 3.870 816,378 -0.02(-0.45%)
Dec 06, 2005 3.855 3.914 3.846 3.887 1,068,961 +0.00(+0.08%)
Dec 05, 2005 3.928 3.984 3.840 3.884 646,285 -0.04(-0.97%)
Dec 02, 2005 3.937 3.984 3.881 3.922 570,953 +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.