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 (%)
May 31, 2006 3.858 3.902 3.835 3.846 611,447 +0.01(+0.31%)
May 30, 2006 3.870 3.870 3.835 3.835 664,616 -0.03(-0.83%)
May 26, 2006 3.841 3.876 3.841 3.867 401,837 +0.03(+0.69%)
May 25, 2006 3.820 3.888 3.820 3.841 677,227 +0.03(+0.69%)
May 24, 2006 3.867 3.914 3.776 3.814 767,888 -0.06(-1.59%)
May 23, 2006 3.888 3.932 3.864 3.876 720,172 +0.01(+0.38%)
May 22, 2006 3.846 3.873 3.838 3.861 607,357 +0.01(+0.30%)
May 19, 2006 3.891 3.891 3.841 3.849 558,619 -0.04(-1.06%)
May 18, 2006 3.838 3.902 3.838 3.891 547,030 +0.05(+1.38%)
May 17, 2006 3.917 3.937 3.820 3.838 583,158 -0.08(-2.02%)
May 16, 2006 3.873 3.932 3.873 3.917 777,431 +0.04(+1.14%)
May 15, 2006 3.873 3.888 3.829 3.873 733,123 +0.04(+0.92%)
May 12, 2006 3.905 3.908 3.817 3.838 729,033 -0.07(-1.80%)
May 11, 2006 3.961 3.967 3.888 3.908 690,179 -0.07(-1.70%)
May 10, 2006 4.005 4.005 3.976 3.976 609,402 -0.03(-0.66%)
May 09, 2006 4.023 4.034 3.993 4.002 656,777 -0.01(-0.15%)
May 08, 2006 4.017 4.031 3.990 4.008 510,221 -0.01(-0.29%)
May 05, 2006 3.993 4.034 3.987 4.020 436,943 +0.04(+0.96%)
May 04, 2006 3.993 4.023 3.979 3.981 573,956 -0.03(-0.66%)
May 03, 2006 4.020 4.031 3.990 4.008 528,966 -0.01(-0.22%)
May 02, 2006 3.967 4.034 3.958 4.017 720,172 +0.06(+1.41%)
May 01, 2006 3.888 3.979 3.888 3.961 584,181 +0.06(+1.50%)
Apr 28, 2006 3.844 3.905 3.844 3.902 479,887 +0.05(+1.22%)
Apr 27, 2006 3.849 3.867 3.838 3.855 654,392 +0.00(+0.00%)
Apr 26, 2006 3.838 3.882 3.838 3.855 547,030 +0.00(+0.08%)
Apr 25, 2006 3.867 3.879 3.844 3.852 683,362 -0.01(-0.15%)
Apr 24, 2006 3.902 3.920 3.858 3.858 731,419 -0.04(-0.90%)
Apr 21, 2006 3.899 3.920 3.864 3.893 798,221 -0.04(-0.90%)
Apr 20, 2006 3.908 3.993 3.879 3.929 586,567 +0.03(+0.83%)
Apr 19, 2006 3.914 3.946 3.852 3.896 628,489 -0.01(-0.15%)
Apr 18, 2006 3.846 3.905 3.829 3.902 968,977 +0.03(+0.76%)
Apr 17, 2006 3.940 3.952 3.826 3.873 836,735 -0.09(-2.37%)
Apr 13, 2006 4.020 4.037 3.940 3.967 584,522 -0.05(-1.31%)
Apr 12, 2006 4.049 4.061 4.002 4.020 680,635 -0.04(-0.87%)
Apr 11, 2006 4.096 4.096 4.049 4.055 525,899 -0.01(-0.29%)
Apr 10, 2006 4.119 4.122 4.064 4.067 551,461 -0.04(-1.00%)
Apr 07, 2006 4.084 4.108 4.075 4.108 579,409 +0.04(+0.86%)
Apr 06, 2006 4.099 4.146 4.069 4.072 887,178 -0.06(-1.35%)
Apr 05, 2006 4.119 4.149 4.096 4.128 631,897 +0.02(+0.50%)
Apr 04, 2006 4.131 4.134 4.081 4.108 570,888 -0.01(-0.28%)
Apr 03, 2006 4.131 4.152 4.105 4.119 501,359 +0.02(+0.43%)
Mar 31, 2006 4.105 4.122 4.084 4.102 579,409 +0.01(+0.14%)
Mar 30, 2006 4.075 4.096 4.067 4.096 414,107 +0.01(+0.36%)
Mar 29, 2006 4.049 4.081 4.034 4.081 607,698 +0.05(+1.24%)
Mar 28, 2006 4.011 4.046 4.005 4.031 643,826 +0.02(+0.51%)
Mar 27, 2006 4.052 4.052 4.011 4.011 633,260 -0.02(-0.51%)
Mar 24, 2006 4.055 4.072 4.028 4.031 662,571 -0.01(-0.15%)
Mar 23, 2006 4.084 4.084 4.028 4.037 759,026 -0.03(-0.79%)
Mar 22, 2006 4.069 4.084 4.046 4.069 641,099 +0.00(+0.07%)
Mar 21, 2006 4.075 4.096 4.049 4.067 653,028 -0.01(-0.22%)
Mar 20, 2006 4.108 4.108 4.064 4.075 724,262 -0.01(-0.36%)
Mar 17, 2006 4.099 4.099 4.052 4.090 637,350 +0.01(+0.29%)
Mar 16, 2006 4.087 4.099 4.064 4.078 573,274 +0.01(+0.14%)
Mar 15, 2006 4.131 4.131 4.064 4.072 577,023 -0.04(-1.00%)
Mar 14, 2006 4.114 4.128 4.093 4.114 680,976 -0.02(-0.57%)
Mar 13, 2006 4.169 4.178 4.137 4.137 448,531 -0.03(-0.70%)
Mar 10, 2006 4.172 4.190 4.146 4.166 414,789 +0.02(+0.57%)
Mar 09, 2006 4.178 4.181 4.122 4.143 582,136 -0.01(-0.14%)
Mar 08, 2006 4.116 4.158 4.055 4.149 631,897 +0.02(+0.50%)
Mar 07, 2006 4.166 4.166 4.111 4.128 488,067 -0.03(-0.71%)
Mar 06, 2006 4.169 4.204 4.155 4.158 638,032 +0.00(+0.00%)
Mar 03, 2006 4.137 4.166 4.111 4.158 532,034 +0.03(+0.71%)
Mar 02, 2006 4.134 4.152 4.090 4.128 646,893 +0.00(+0.07%)
Mar 01, 2006 4.149 4.149 4.108 4.125 809,469 +0.01(+0.29%)
Feb 28, 2006 4.078 4.122 4.064 4.114 810,150 +0.04(+0.86%)
Feb 27, 2006 4.108 4.122 4.069 4.078 779,135 +0.00(+0.07%)
Feb 24, 2006 4.058 4.075 4.028 4.075 629,511 +0.05(+1.31%)
Feb 23, 2006 4.040 4.064 3.993 4.023 955,003 +0.00(+0.07%)
Feb 22, 2006 4.031 4.049 4.002 4.020 764,820 +0.01(+0.15%)
Feb 21, 2006 4.064 4.078 3.996 4.014 925,010 +0.00(+0.07%)
Feb 17, 2006 4.034 4.037 4.008 4.011 579,409 -0.02(-0.51%)
Feb 16, 2006 4.052 4.061 4.008 4.031 531,011 +0.01(+0.29%)
Feb 15, 2006 4.090 4.090 3.996 4.020 637,009 -0.06(-1.51%)
Feb 14, 2006 4.046 4.122 4.046 4.081 648,257 +0.01(+0.36%)
Feb 13, 2006 4.116 4.134 4.017 4.067 724,602 -0.05(-1.28%)
Feb 10, 2006 4.122 4.134 4.067 4.119 504,086 +0.01(+0.29%)
Feb 09, 2006 4.119 4.137 4.067 4.108 685,407 -0.01(-0.28%)
Feb 08, 2006 4.122 4.160 4.096 4.119 652,006 +0.01(+0.29%)
Feb 07, 2006 4.075 4.125 4.061 4.108 720,512 +0.00(+0.07%)
Feb 06, 2006 4.122 4.137 4.087 4.105 811,855 -0.01(-0.21%)
Feb 03, 2006 4.078 4.149 4.034 4.114 898,084 +0.04(+0.94%)
Feb 02, 2006 4.087 4.096 4.020 4.075 828,214 -0.01(-0.22%)
Feb 01, 2006 4.005 4.090 3.999 4.084 1,058,615 +0.12(+3.11%)
Jan 31, 2006 3.987 4.031 3.932 3.961 916,830 +0.00(+0.07%)
Jan 30, 2006 3.929 4.002 3.914 3.958 872,522 +0.05(+1.20%)
Jan 27, 2006 3.949 3.949 3.893 3.911 713,014 -0.02(-0.60%)
Jan 26, 2006 3.946 3.976 3.917 3.935 961,479 +0.02(+0.45%)
Jan 25, 2006 3.926 3.937 3.891 3.917 852,413 -0.03(-0.67%)
Jan 24, 2006 3.999 4.002 3.932 3.943 809,810 -0.04(-0.89%)
Jan 23, 2006 4.046 4.064 3.976 3.979 983,292 -0.03(-0.66%)
Jan 20, 2006 4.008 4.031 3.976 4.005 916,830 +0.04(+0.89%)
Jan 19, 2006 3.976 4.049 3.937 3.970 683,703 -0.04(-0.88%)
Jan 18, 2006 3.917 4.034 3.861 4.005 776,749 +0.03(+0.81%)
Jan 17, 2006 4.020 4.075 3.946 3.973 688,815 -0.04(-1.10%)
Jan 13, 2006 4.031 4.049 3.990 4.017 560,664 +0.00(+0.07%)
Jan 12, 2006 4.002 4.043 3.937 4.014 585,203 -0.05(-1.16%)
Jan 11, 2006 4.043 4.069 4.017 4.061 751,187 +0.02(+0.58%)
Jan 10, 2006 3.999 4.037 3.967 4.037 844,915 +0.02(+0.58%)
Jan 09, 2006 3.996 4.028 3.964 4.014 826,510 +0.02(+0.59%)
Jan 06, 2006 3.961 4.020 3.946 3.990 695,973 +0.05(+1.34%)
Jan 05, 2006 3.935 3.979 3.896 3.937 940,688 +0.00(+0.00%)
Jan 04, 2006 3.858 3.940 3.844 3.937 867,751 +0.09(+2.44%)
Jan 03, 2006 3.782 3.844 3.776 3.844 829,919 +0.09(+2.34%)
Dec 30, 2005 3.726 3.770 3.676 3.756 1,774,356 +0.01(+0.39%)
Dec 29, 2005 3.714 3.782 3.709 3.741 1,335,027 +0.00(+0.08%)
Dec 28, 2005 3.706 3.788 3.706 3.738 1,314,237 -0.01(-0.39%)
Dec 27, 2005 3.814 3.814 3.670 3.753 1,776,742 -0.03(-0.70%)
Dec 23, 2005 3.756 3.808 3.682 3.779 1,612,462 -0.02(-0.54%)
Dec 22, 2005 3.609 3.800 3.609 3.800 2,087,578 +0.14(+3.85%)
Dec 21, 2005 3.594 3.668 3.585 3.659 2,182,329 +0.08(+2.13%)
Dec 20, 2005 3.668 3.668 3.568 3.582 2,097,803 -0.07(-1.93%)
Dec 19, 2005 3.700 3.779 3.641 3.653 1,711,985 -0.06(-1.66%)
Dec 16, 2005 3.712 3.761 3.688 3.714 1,325,825 -0.03(-0.71%)
Dec 15, 2005 3.714 3.770 3.673 3.741 1,396,377 +0.03(+0.87%)
Dec 14, 2005 3.712 3.794 3.700 3.709 1,102,923 +0.01(+0.16%)
Dec 13, 2005 3.770 3.785 3.700 3.703 991,131 -0.10(-2.55%)
Dec 12, 2005 3.829 3.861 3.761 3.800 1,184,381 -0.04(-0.92%)
Dec 09, 2005 3.800 3.858 3.764 3.835 726,647 +0.01(+0.15%)
Dec 08, 2005 3.844 3.870 3.764 3.829 959,434 -0.04(-1.06%)
Dec 07, 2005 3.867 3.902 3.826 3.870 816,285 -0.02(-0.45%)
Dec 06, 2005 3.855 3.914 3.846 3.888 1,068,840 +0.00(+0.08%)
Dec 05, 2005 3.929 3.984 3.841 3.885 646,212 -0.04(-0.97%)
Dec 02, 2005 3.937 3.984 3.882 3.923 570,888 +0.00(+0.08%)
Dec 01, 2005 3.888 3.932 3.852 3.920 849,687 +0.05(+1.29%)
Nov 30, 2005 3.879 3.893 3.832 3.870 904,901 -0.02(-0.45%)
Nov 29, 2005 3.893 3.987 3.867 3.888 893,313 -0.06(-1.41%)
Nov 28, 2005 3.961 4.020 3.902 3.943 664,616 -0.02(-0.44%)
Nov 25, 2005 3.864 3.961 3.864 3.961 256,303 +0.12(+3.21%)
Nov 23, 2005 3.829 3.914 3.788 3.838 825,147 -0.01(-0.15%)
Nov 22, 2005 3.855 3.946 3.741 3.844 1,081,791 +0.00(+0.08%)
Nov 21, 2005 3.873 3.902 3.785 3.841 1,169,725 -0.08(-1.95%)
Nov 18, 2005 3.937 3.990 3.858 3.917 655,755 -0.02(-0.52%)
Nov 17, 2005 3.838 3.943 3.826 3.937 803,675 +0.08(+2.13%)
Nov 16, 2005 3.899 3.899 3.835 3.855 905,924 -0.04(-1.13%)
Nov 15, 2005 3.976 3.990 3.826 3.899 688,474 -0.08(-1.92%)
Nov 14, 2005 4.037 4.040 3.926 3.976 447,508 -0.04(-1.02%)
Nov 11, 2005 4.096 4.113 3.973 4.017 340,147 -0.08(-1.93%)
Nov 10, 2005 4.069 4.128 4.069 4.096 305,042 -0.00(-0.07%)
Nov 09, 2005 4.128 4.140 4.084 4.099 290,386 +0.00(+0.00%)
Nov 08, 2005 4.134 4.158 4.096 4.099 242,329 -0.02(-0.50%)
Nov 07, 2005 4.114 4.137 4.087 4.119 328,559 +0.01(+0.14%)
Nov 04, 2005 4.114 4.114 4.078 4.114 210,973 +0.00(+0.00%)
Nov 03, 2005 4.102 4.114 4.049 4.114 362,301 +0.04(+0.86%)
Nov 02, 2005 4.102 4.108 4.064 4.078 375,593 -0.01(-0.14%)
Nov 01, 2005 4.040 4.093 4.017 4.084 306,746 +0.04(+0.94%)
Oct 31, 2005 4.152 4.181 4.014 4.046 519,082 -0.03(-0.72%)
Oct 28, 2005 4.049 4.078 4.028 4.075 177,231 +0.01(+0.36%)
Oct 27, 2005 3.987 4.105 3.987 4.061 305,723 +0.08(+1.91%)
Oct 26, 2005 4.025 4.031 3.873 3.984 795,154 -0.01(-0.29%)
Oct 25, 2005 4.049 4.075 3.888 3.996 580,432 -0.07(-1.66%)
Oct 24, 2005 4.137 4.166 4.031 4.064 352,417 -0.08(-1.84%)
Oct 21, 2005 4.210 4.263 4.122 4.140 268,232 -0.10(-2.35%)
Oct 20, 2005 4.292 4.295 4.190 4.240 279,479 -0.03(-0.76%)
Oct 19, 2005 4.295 4.325 4.246 4.272 221,879 +0.03(+0.69%)
Oct 18, 2005 4.216 4.307 4.210 4.243 185,411 -0.01(-0.28%)
Oct 17, 2005 4.122 4.254 4.122 4.254 194,954 +0.11(+2.76%)
Oct 14, 2005 4.210 4.254 4.111 4.140 407,290 -0.10(-2.29%)
Oct 13, 2005 4.345 4.357 4.225 4.237 312,881 -0.13(-2.96%)
Oct 12, 2005 4.284 4.372 4.225 4.366 445,122 +0.10(+2.27%)
Oct 11, 2005 4.357 4.372 4.260 4.269 252,554 -0.07(-1.69%)
Oct 10, 2005 4.334 4.342 4.257 4.342 325,151 -0.00(-0.07%)
Oct 07, 2005 4.372 4.401 4.328 4.345 270,277 -0.06(-1.27%)
Oct 06, 2005 4.404 4.407 4.254 4.401 1,351,728 +0.00(+0.00%)
Oct 05, 2005 4.401 4.404 4.401 4.401 480,228 +0.00(+0.00%)
Oct 04, 2005 4.404 4.404 4.401 4.401 712,333 +0.00(+0.00%)
Oct 03, 2005 4.401 4.404 4.401 4.401 444,100 +0.00(+0.00%)
Sep 30, 2005 4.401 4.404 4.401 4.401 808,106 +0.00(+0.00%)
Sep 29, 2005 4.401 4.404 4.401 4.401 3,447,487 +0.00(+0.00%)
Sep 28, 2005 4.401 4.404 4.401 4.401 381,728 -0.00(-0.07%)
Sep 27, 2005 4.401 4.404 4.401 4.404 205,860 +0.00(+0.00%)
Sep 26, 2005 4.401 4.404 4.401 4.404 532,375 +0.00(+0.07%)
Sep 23, 2005 4.401 4.416 4.401 4.401 320,720 +0.00(+0.00%)
Sep 22, 2005 4.401 4.404 4.401 4.401 349,009 +0.00(+0.00%)
Sep 21, 2005 4.401 4.407 4.401 4.401 463,868 -0.00(-0.07%)
Sep 20, 2005 4.404 4.416 4.401 4.404 255,281 +0.00(+0.07%)
Sep 19, 2005 4.430 4.433 4.401 4.401 257,666 -0.01(-0.20%)
Sep 16, 2005 4.401 4.425 4.401 4.410 245,397 +0.01(+0.20%)
Sep 15, 2005 4.430 4.433 4.401 4.401 237,557 -0.04(-0.92%)
Sep 14, 2005 4.451 4.451 4.422 4.442 141,444 -0.01(-0.33%)
Sep 13, 2005 4.454 4.457 4.425 4.457 208,246 +0.02(+0.40%)
Sep 12, 2005 4.430 4.457 4.413 4.439 161,893 -0.00(-0.07%)
Sep 09, 2005 4.457 4.466 4.436 4.442 146,897 -0.01(-0.26%)
Sep 08, 2005 4.451 4.460 4.416 4.454 287,659 +0.01(+0.26%)
Sep 07, 2005 4.460 4.466 4.419 4.442 309,813 -0.02(-0.39%)
Sep 06, 2005 4.457 4.460 4.430 4.460 160,189 +0.02(+0.40%)
Sep 02, 2005 4.445 4.451 4.419 4.442 214,040 +0.00(+0.00%)
Sep 01, 2005 4.445 4.469 4.422 4.442 346,282 +0.01(+0.26%)
Aug 31, 2005 4.427 4.436 4.407 4.430 237,898 +0.00(+0.07%)
Aug 30, 2005 4.427 4.439 4.404 4.427 216,426 +0.02(+0.40%)
Aug 29, 2005 4.407 4.439 4.401 4.410 347,304 +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.