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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2006 4.136 4.156 4.106 4.124 903,172 -0.03(-0.71%)
Jul 28, 2006 4.142 4.153 4.121 4.153 509,134 +0.03(+0.64%)
Jul 27, 2006 4.133 4.145 4.112 4.127 567,698 +0.01(+0.36%)
Jul 26, 2006 4.091 4.115 4.074 4.112 606,628 +0.02(+0.51%)
Jul 25, 2006 4.094 4.094 4.032 4.091 816,172 -0.00(-0.07%)
Jul 24, 2006 4.100 4.100 4.038 4.094 641,834 +0.05(+1.32%)
Jul 21, 2006 4.088 4.088 4.020 4.041 507,103 -0.04(-0.87%)
Jul 20, 2006 4.130 4.130 4.044 4.077 736,281 -0.04(-1.08%)
Jul 19, 2006 4.020 4.121 4.017 4.121 795,522 +0.11(+2.72%)
Jul 18, 2006 4.062 4.062 3.991 4.012 805,339 -0.01(-0.15%)
Jul 17, 2006 4.041 4.074 4.006 4.017 426,874 -0.02(-0.58%)
Jul 14, 2006 4.112 4.112 3.991 4.041 434,321 -0.04(-1.08%)
Jul 13, 2006 4.091 4.091 4.029 4.085 702,091 -0.01(-0.14%)
Jul 12, 2006 4.062 4.103 4.062 4.091 576,500 -0.03(-0.79%)
Jul 11, 2006 4.124 4.127 4.074 4.124 654,359 +0.00(+0.00%)
Jul 10, 2006 4.121 4.124 4.088 4.124 613,398 +0.01(+0.36%)
Jul 07, 2006 4.112 4.121 4.071 4.109 496,947 +0.02(+0.43%)
Jul 06, 2006 4.080 4.118 4.065 4.091 466,481 +0.03(+0.65%)
Jul 05, 2006 4.032 4.085 4.000 4.065 472,574 +0.03(+0.81%)
Jul 03, 2006 3.991 4.032 3.982 4.032 163,166 +0.04(+1.04%)
Jun 30, 2006 4.017 4.017 3.976 3.991 501,348 -0.01(-0.37%)
Jun 29, 2006 3.991 4.012 3.979 4.006 463,434 +0.00(+0.00%)
Jun 28, 2006 3.970 4.015 3.955 4.006 421,457 +0.05(+1.19%)
Jun 27, 2006 3.988 4.009 3.958 3.958 562,620 -0.03(-0.74%)
Jun 26, 2006 3.979 4.000 3.958 3.988 563,297 +0.03(+0.75%)
Jun 23, 2006 3.950 3.958 3.917 3.958 653,344 +0.02(+0.45%)
Jun 22, 2006 3.994 3.994 3.914 3.941 749,145 -0.03(-0.82%)
Jun 21, 2006 3.961 4.012 3.944 3.973 689,904 +0.02(+0.52%)
Jun 20, 2006 4.029 4.041 3.947 3.953 598,165 -0.06(-1.62%)
Jun 19, 2006 4.032 4.047 3.982 4.017 495,255 -0.01(-0.29%)
Jun 16, 2006 4.032 4.035 3.976 4.029 476,298 +0.03(+0.66%)
Jun 15, 2006 3.926 4.003 3.926 4.003 614,075 +0.08(+2.11%)
Jun 14, 2006 3.888 3.923 3.885 3.920 612,721 +0.00(+0.08%)
Jun 13, 2006 3.979 3.988 3.870 3.917 747,114 -0.08(-2.00%)
Jun 12, 2006 4.035 4.035 3.982 3.997 621,861 -0.01(-0.22%)
Jun 09, 2006 4.003 4.032 3.994 4.006 378,465 +0.01(+0.30%)
Jun 08, 2006 3.988 3.997 3.929 3.994 574,807 -0.01(-0.22%)
Jun 07, 2006 3.973 4.017 3.941 4.003 777,581 +0.03(+0.74%)
Jun 06, 2006 3.958 4.009 3.876 3.973 782,320 +0.02(+0.45%)
Jun 05, 2006 3.950 4.012 3.938 3.955 573,114 -0.02(-0.45%)
Jun 02, 2006 3.935 3.988 3.935 3.973 466,481 +0.04(+0.90%)
Jun 01, 2006 3.876 3.941 3.873 3.938 460,387 +0.06(+1.68%)
May 31, 2006 3.885 3.929 3.861 3.873 607,305 +0.01(+0.31%)
May 30, 2006 3.896 3.896 3.861 3.861 660,114 -0.03(-0.83%)
May 26, 2006 3.867 3.902 3.867 3.893 399,115 +0.03(+0.69%)
May 25, 2006 3.846 3.914 3.846 3.867 672,639 +0.03(+0.69%)
May 24, 2006 3.893 3.941 3.802 3.840 762,686 -0.06(-1.59%)
May 23, 2006 3.914 3.958 3.890 3.902 715,293 +0.01(+0.38%)
May 22, 2006 3.873 3.899 3.864 3.888 603,243 +0.01(+0.30%)
May 19, 2006 3.917 3.917 3.867 3.876 554,834 -0.04(-1.06%)
May 18, 2006 3.864 3.929 3.864 3.917 543,325 +0.05(+1.38%)
May 17, 2006 3.944 3.964 3.846 3.864 579,208 -0.08(-2.02%)
May 16, 2006 3.899 3.958 3.899 3.944 772,164 +0.04(+1.14%)
May 15, 2006 3.899 3.914 3.855 3.899 728,157 +0.04(+0.92%)
May 12, 2006 3.932 3.935 3.843 3.864 724,094 -0.07(-1.80%)
May 11, 2006 3.988 3.994 3.914 3.935 685,503 -0.07(-1.70%)
May 10, 2006 4.032 4.032 4.003 4.003 605,274 -0.03(-0.66%)
May 09, 2006 4.050 4.062 4.020 4.029 652,328 -0.01(-0.15%)
May 08, 2006 4.044 4.059 4.017 4.035 506,764 -0.01(-0.29%)
May 05, 2006 4.020 4.062 4.015 4.047 433,983 +0.04(+0.96%)
May 04, 2006 4.020 4.050 4.006 4.009 570,068 -0.03(-0.66%)
May 03, 2006 4.047 4.059 4.017 4.035 525,383 -0.01(-0.22%)
May 02, 2006 3.994 4.062 3.985 4.044 715,293 +0.06(+1.41%)
May 01, 2006 3.914 4.006 3.914 3.988 580,223 +0.06(+1.50%)
Apr 28, 2006 3.870 3.932 3.870 3.929 476,636 +0.05(+1.22%)
Apr 27, 2006 3.876 3.893 3.864 3.882 649,959 +0.00(+0.00%)
Apr 26, 2006 3.864 3.908 3.864 3.882 543,325 +0.00(+0.08%)
Apr 25, 2006 3.893 3.905 3.870 3.879 678,733 -0.01(-0.15%)
Apr 24, 2006 3.929 3.947 3.885 3.885 726,464 -0.04(-0.90%)
Apr 21, 2006 3.926 3.947 3.890 3.920 792,814 -0.04(-0.90%)
Apr 20, 2006 3.935 4.020 3.905 3.955 582,593 +0.03(+0.83%)
Apr 19, 2006 3.941 3.973 3.879 3.923 624,231 -0.01(-0.15%)
Apr 18, 2006 3.873 3.932 3.855 3.929 962,413 +0.03(+0.76%)
Apr 17, 2006 3.967 3.979 3.852 3.899 831,067 -0.09(-2.37%)
Apr 13, 2006 4.047 4.065 3.967 3.994 580,562 -0.05(-1.31%)
Apr 12, 2006 4.077 4.088 4.029 4.047 676,025 -0.04(-0.87%)
Apr 11, 2006 4.124 4.124 4.077 4.082 522,336 -0.01(-0.29%)
Apr 10, 2006 4.147 4.150 4.091 4.094 547,725 -0.04(-1.00%)
Apr 07, 2006 4.112 4.136 4.103 4.136 575,484 +0.04(+0.86%)
Apr 06, 2006 4.127 4.174 4.097 4.100 881,168 -0.06(-1.35%)
Apr 05, 2006 4.147 4.177 4.124 4.156 627,616 +0.02(+0.50%)
Apr 04, 2006 4.159 4.162 4.109 4.136 567,021 -0.01(-0.28%)
Apr 03, 2006 4.159 4.180 4.133 4.147 497,963 +0.02(+0.43%)
Mar 31, 2006 4.133 4.150 4.112 4.130 575,484 +0.01(+0.14%)
Mar 30, 2006 4.103 4.124 4.094 4.124 411,302 +0.01(+0.36%)
Mar 29, 2006 4.077 4.109 4.062 4.109 603,581 +0.05(+1.24%)
Mar 28, 2006 4.038 4.074 4.032 4.059 639,464 +0.02(+0.51%)
Mar 27, 2006 4.080 4.080 4.038 4.038 628,970 -0.02(-0.51%)
Mar 24, 2006 4.082 4.100 4.056 4.059 658,083 -0.01(-0.15%)
Mar 23, 2006 4.112 4.112 4.056 4.065 753,884 -0.03(-0.79%)
Mar 22, 2006 4.097 4.112 4.074 4.097 636,756 +0.00(+0.07%)
Mar 21, 2006 4.103 4.124 4.077 4.094 648,604 -0.01(-0.22%)
Mar 20, 2006 4.136 4.136 4.091 4.103 719,355 -0.01(-0.36%)
Mar 17, 2006 4.127 4.127 4.080 4.118 633,033 +0.01(+0.29%)
Mar 16, 2006 4.115 4.127 4.091 4.106 569,391 +0.01(+0.14%)
Mar 15, 2006 4.159 4.159 4.091 4.100 573,114 -0.04(-1.00%)
Mar 14, 2006 4.142 4.156 4.121 4.142 676,363 -0.02(-0.57%)
Mar 13, 2006 4.198 4.207 4.165 4.165 445,492 -0.03(-0.70%)
Mar 10, 2006 4.201 4.219 4.174 4.195 411,979 +0.02(+0.57%)
Mar 09, 2006 4.207 4.209 4.150 4.171 578,192 -0.01(-0.14%)
Mar 08, 2006 4.145 4.186 4.082 4.177 627,616 +0.02(+0.50%)
Mar 07, 2006 4.195 4.195 4.139 4.156 484,761 -0.03(-0.71%)
Mar 06, 2006 4.198 4.233 4.183 4.186 633,710 +0.00(+0.00%)
Mar 03, 2006 4.165 4.195 4.139 4.186 528,430 +0.03(+0.71%)
Mar 02, 2006 4.162 4.180 4.118 4.156 642,511 +0.00(+0.07%)
Mar 01, 2006 4.177 4.177 4.136 4.153 803,985 +0.01(+0.29%)
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%)
Dec 01, 2005 3.914 3.958 3.879 3.947 843,931 +0.05(+1.29%)
Nov 30, 2005 3.905 3.920 3.858 3.896 898,771 -0.02(-0.45%)
Nov 29, 2005 3.920 4.015 3.893 3.914 887,261 -0.06(-1.41%)
Nov 28, 2005 3.988 4.047 3.929 3.970 660,114 -0.02(-0.44%)
Nov 25, 2005 3.890 3.988 3.890 3.988 254,567 +0.12(+3.21%)
Nov 23, 2005 3.855 3.941 3.814 3.864 819,557 -0.01(-0.15%)
Nov 22, 2005 3.882 3.973 3.766 3.870 1,074,463 +0.00(+0.08%)
Nov 21, 2005 3.899 3.929 3.811 3.867 1,161,801 -0.08(-1.95%)
Nov 18, 2005 3.964 4.017 3.885 3.944 651,313 -0.02(-0.52%)
Nov 17, 2005 3.864 3.970 3.852 3.964 798,230 +0.08(+2.13%)
Nov 16, 2005 3.926 3.926 3.861 3.882 899,787 -0.04(-1.13%)
Nov 15, 2005 4.003 4.017 3.852 3.926 683,811 -0.08(-1.92%)
Nov 14, 2005 4.065 4.068 3.953 4.003 444,477 -0.04(-1.02%)
Nov 11, 2005 4.124 4.141 4.000 4.044 337,843 -0.08(-1.93%)
Nov 10, 2005 4.097 4.156 4.097 4.124 302,975 -0.00(-0.07%)
Nov 09, 2005 4.156 4.168 4.112 4.127 288,419 +0.00(+0.00%)
Nov 08, 2005 4.162 4.186 4.124 4.127 240,687 -0.02(-0.50%)
Nov 07, 2005 4.142 4.165 4.115 4.147 326,333 +0.01(+0.14%)
Nov 04, 2005 4.142 4.142 4.106 4.142 209,544 +0.00(+0.00%)
Nov 03, 2005 4.130 4.142 4.077 4.142 359,847 +0.04(+0.86%)
Nov 02, 2005 4.130 4.136 4.091 4.106 373,049 -0.01(-0.14%)
Nov 01, 2005 4.068 4.121 4.044 4.112 304,668 +0.04(+0.94%)
Oct 31, 2005 4.180 4.210 4.041 4.074 515,566 -0.03(-0.72%)
Oct 28, 2005 4.077 4.106 4.056 4.103 176,030 +0.01(+0.36%)
Oct 27, 2005 4.015 4.133 4.015 4.088 303,652 +0.08(+1.91%)
Oct 26, 2005 4.053 4.059 3.899 4.012 789,767 -0.01(-0.29%)
Oct 25, 2005 4.077 4.103 3.914 4.023 576,500 -0.07(-1.66%)
Oct 24, 2005 4.165 4.194 4.059 4.091 350,030 -0.08(-1.84%)
Oct 21, 2005 4.239 4.292 4.150 4.168 266,415 -0.10(-2.35%)
Oct 20, 2005 4.322 4.325 4.218 4.269 277,586 -0.03(-0.76%)
Oct 19, 2005 4.325 4.354 4.274 4.301 220,376 +0.03(+0.69%)
Oct 18, 2005 4.245 4.337 4.239 4.271 184,155 -0.01(-0.28%)
Oct 17, 2005 4.150 4.283 4.150 4.283 193,633 +0.12(+2.76%)
Oct 14, 2005 4.239 4.283 4.139 4.168 404,531 -0.10(-2.29%)
Oct 13, 2005 4.375 4.387 4.254 4.266 310,761 -0.13(-2.96%)
Oct 12, 2005 4.313 4.402 4.254 4.396 442,107 +0.10(+2.27%)
Oct 11, 2005 4.387 4.402 4.289 4.298 250,843 -0.07(-1.69%)
Oct 10, 2005 4.363 4.372 4.286 4.372 322,948 -0.00(-0.07%)
Oct 07, 2005 4.402 4.431 4.357 4.375 268,446 -0.06(-1.27%)
Oct 06, 2005 4.434 4.437 4.283 4.431 1,342,571 +0.00(+0.00%)
Oct 05, 2005 4.431 4.434 4.431 4.431 476,975 +0.00(+0.00%)
Oct 04, 2005 4.434 4.434 4.431 4.431 707,507 +0.00(+0.00%)
Oct 03, 2005 4.431 4.434 4.431 4.431 441,091 +0.00(+0.00%)
Sep 30, 2005 4.431 4.434 4.431 4.431 802,631 +0.00(+0.00%)
Sep 29, 2005 4.431 4.434 4.431 4.431 3,424,133 +0.00(+0.00%)
Sep 28, 2005 4.431 4.434 4.431 4.431 379,142 -0.00(-0.07%)
Sep 27, 2005 4.431 4.434 4.431 4.434 204,466 +0.00(+0.00%)
Sep 26, 2005 4.431 4.434 4.431 4.434 528,768 +0.00(+0.07%)
Sep 23, 2005 4.431 4.446 4.431 4.431 318,547 +0.00(+0.00%)
Sep 22, 2005 4.431 4.434 4.431 4.431 346,644 +0.00(+0.00%)
Sep 21, 2005 4.431 4.437 4.431 4.431 460,726 -0.00(-0.07%)
Sep 20, 2005 4.434 4.446 4.431 4.434 253,551 +0.00(+0.07%)
Sep 19, 2005 4.461 4.464 4.431 4.431 255,921 -0.01(-0.20%)
Sep 16, 2005 4.431 4.455 4.431 4.440 243,734 +0.01(+0.20%)
Sep 15, 2005 4.461 4.464 4.431 4.431 235,948 -0.04(-0.92%)
Sep 14, 2005 4.481 4.481 4.452 4.472 140,485 -0.01(-0.33%)
Sep 13, 2005 4.484 4.487 4.455 4.487 206,835 +0.02(+0.40%)
Sep 12, 2005 4.461 4.487 4.443 4.469 160,797 -0.00(-0.07%)
Sep 09, 2005 4.487 4.496 4.466 4.472 145,902 -0.01(-0.26%)
Sep 08, 2005 4.481 4.490 4.446 4.484 285,711 +0.01(+0.26%)
Sep 07, 2005 4.490 4.496 4.449 4.472 307,714 -0.02(-0.39%)
Sep 06, 2005 4.487 4.490 4.461 4.490 159,104 +0.02(+0.40%)
Sep 02, 2005 4.475 4.481 4.449 4.472 212,590 +0.00(+0.00%)
Sep 01, 2005 4.475 4.499 4.452 4.472 343,936 +0.01(+0.26%)
Aug 31, 2005 4.458 4.466 4.437 4.461 236,287 +0.00(+0.07%)
Aug 30, 2005 4.458 4.469 4.434 4.458 214,960 +0.02(+0.40%)
Aug 29, 2005 4.437 4.469 4.431 4.440 344,952 +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.