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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.078 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.