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 (%)
Sep 29, 2006 4.410 4.416 4.372 4.402 865,596 +0.02(+0.47%)
Sep 28, 2006 4.354 4.381 4.328 4.381 866,612 +0.05(+1.23%)
Sep 27, 2006 4.337 4.357 4.319 4.328 1,164,171 -0.00(-0.07%)
Sep 26, 2006 4.369 4.372 4.313 4.331 1,009,129 -0.02(-0.54%)
Sep 25, 2006 4.372 4.372 4.319 4.354 971,553 -0.01(-0.27%)
Sep 22, 2006 4.319 4.366 4.286 4.366 898,771 +0.08(+1.79%)
Sep 21, 2006 4.328 4.334 4.286 4.289 747,452 -0.04(-0.89%)
Sep 20, 2006 4.369 4.372 4.298 4.328 997,957 -0.01(-0.27%)
Sep 19, 2006 4.372 4.372 4.289 4.339 978,323 -0.02(-0.41%)
Sep 18, 2006 4.337 4.372 4.313 4.357 900,125 +0.01(+0.34%)
Sep 15, 2006 4.342 4.354 4.316 4.342 630,663 +0.04(+0.96%)
Sep 14, 2006 4.319 4.345 4.283 4.301 833,775 -0.01(-0.27%)
Sep 13, 2006 4.369 4.369 4.272 4.313 1,136,751 -0.06(-1.35%)
Sep 12, 2006 4.354 4.372 4.328 4.372 659,437 +0.02(+0.41%)
Sep 11, 2006 4.289 4.360 4.280 4.354 599,519 +0.07(+1.73%)
Sep 08, 2006 4.310 4.310 4.257 4.280 755,915 +0.01(+0.14%)
Sep 07, 2006 4.292 4.310 4.263 4.274 750,499 -0.02(-0.48%)
Sep 06, 2006 4.390 4.396 4.263 4.295 1,193,622 -0.08(-1.76%)
Sep 05, 2006 4.378 4.387 4.328 4.372 794,168 +0.03(+0.68%)
Sep 01, 2006 4.339 4.381 4.328 4.342 713,600 +0.02(+0.41%)
Aug 31, 2006 4.322 4.325 4.295 4.325 945,487 +0.03(+0.62%)
Aug 30, 2006 4.307 4.313 4.274 4.298 608,659 +0.00(+0.07%)
Aug 29, 2006 4.266 4.298 4.260 4.295 790,444 +0.04(+1.04%)
Aug 28, 2006 4.328 4.342 4.230 4.251 1,167,556 -0.06(-1.44%)
Aug 25, 2006 4.319 4.320 4.286 4.313 798,907 +0.00(+0.07%)
Aug 24, 2006 4.272 4.310 4.251 4.310 769,456 +0.06(+1.32%)
Aug 23, 2006 4.313 4.322 4.245 4.254 1,107,638 -0.04(-0.96%)
Aug 22, 2006 4.319 4.319 4.269 4.295 784,690 +0.01(+0.14%)
Aug 21, 2006 4.325 4.325 4.242 4.289 731,880 -0.01(-0.21%)
Aug 18, 2006 4.260 4.298 4.254 4.298 582,593 +0.04(+1.04%)
Aug 17, 2006 4.274 4.280 4.248 4.254 818,880 +0.01(+0.14%)
Aug 16, 2006 4.283 4.289 4.230 4.248 781,304 +0.01(+0.35%)
Aug 15, 2006 4.251 4.260 4.204 4.233 745,421 -0.01(-0.14%)
Aug 14, 2006 4.292 4.292 4.204 4.239 622,200 -0.01(-0.21%)
Aug 11, 2006 4.298 4.304 4.230 4.248 777,242 -0.05(-1.10%)
Aug 10, 2006 4.322 4.322 4.233 4.295 787,736 -0.00(-0.07%)
Aug 09, 2006 4.260 4.304 4.245 4.298 744,067 +0.04(+0.83%)
Aug 08, 2006 4.245 4.263 4.215 4.263 793,153 +0.02(+0.56%)
Aug 07, 2006 4.233 4.248 4.201 4.239 789,429 +0.01(+0.14%)
Aug 04, 2006 4.257 4.260 4.218 4.233 583,609 +0.02(+0.42%)
Aug 03, 2006 4.171 4.215 4.136 4.215 992,203 +0.04(+1.06%)
Aug 02, 2006 4.139 4.177 4.139 4.171 612,044 +0.02(+0.43%)
Aug 01, 2006 4.139 4.153 4.094 4.153 802,970 +0.03(+0.72%)
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%)
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.