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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006 3.870 3.932 3.870 3.929 476,582 +0.05(+1.22%)
Apr 27, 2006 3.876 3.894 3.864 3.882 649,885 +0.00(+0.00%)
Apr 26, 2006 3.864 3.909 3.864 3.882 543,263 +0.00(+0.08%)
Apr 25, 2006 3.894 3.906 3.870 3.879 678,656 -0.01(-0.15%)
Apr 24, 2006 3.929 3.947 3.885 3.885 726,381 -0.04(-0.90%)
Apr 21, 2006 3.926 3.947 3.891 3.920 792,724 -0.04(-0.90%)
Apr 20, 2006 3.935 4.021 3.906 3.956 582,527 +0.03(+0.83%)
Apr 19, 2006 3.941 3.974 3.879 3.923 624,160 -0.01(-0.15%)
Apr 18, 2006 3.873 3.932 3.855 3.929 962,303 +0.03(+0.76%)
Apr 17, 2006 3.968 3.980 3.853 3.900 830,972 -0.09(-2.37%)
Apr 13, 2006 4.047 4.065 3.968 3.994 580,496 -0.05(-1.31%)
Apr 12, 2006 4.077 4.089 4.030 4.047 675,948 -0.04(-0.87%)
Apr 11, 2006 4.124 4.124 4.077 4.083 522,277 -0.01(-0.29%)
Apr 10, 2006 4.148 4.151 4.092 4.095 547,663 -0.04(-1.00%)
Apr 07, 2006 4.112 4.136 4.104 4.136 575,419 +0.04(+0.86%)
Apr 06, 2006 4.127 4.175 4.098 4.101 881,068 -0.06(-1.35%)
Apr 05, 2006 4.148 4.177 4.124 4.157 627,545 +0.02(+0.50%)
Apr 04, 2006 4.160 4.163 4.110 4.136 566,957 -0.01(-0.28%)
Apr 03, 2006 4.160 4.180 4.133 4.148 497,906 +0.02(+0.43%)
Mar 31, 2006 4.133 4.151 4.112 4.130 575,419 +0.01(+0.14%)
Mar 30, 2006 4.104 4.124 4.095 4.124 411,255 +0.01(+0.36%)
Mar 29, 2006 4.077 4.110 4.062 4.110 603,513 +0.05(+1.24%)
Mar 28, 2006 4.039 4.074 4.033 4.059 639,392 +0.02(+0.51%)
Mar 27, 2006 4.080 4.080 4.039 4.039 628,899 -0.02(-0.51%)
Mar 24, 2006 4.083 4.101 4.056 4.059 658,008 -0.01(-0.15%)
Mar 23, 2006 4.112 4.112 4.056 4.065 753,799 -0.03(-0.79%)
Mar 22, 2006 4.098 4.112 4.074 4.098 636,684 +0.00(+0.07%)
Mar 21, 2006 4.104 4.124 4.077 4.095 648,531 -0.01(-0.22%)
Mar 20, 2006 4.136 4.136 4.092 4.104 719,273 -0.01(-0.36%)
Mar 17, 2006 4.127 4.127 4.080 4.118 632,960 +0.01(+0.29%)
Mar 16, 2006 4.115 4.127 4.092 4.107 569,326 +0.01(+0.14%)
Mar 15, 2006 4.160 4.160 4.092 4.101 573,049 -0.04(-1.00%)
Mar 14, 2006 4.142 4.157 4.121 4.142 676,286 -0.02(-0.57%)
Mar 13, 2006 4.198 4.207 4.166 4.166 445,442 -0.03(-0.70%)
Mar 10, 2006 4.201 4.219 4.175 4.195 411,932 +0.02(+0.57%)
Mar 09, 2006 4.207 4.210 4.151 4.172 578,126 -0.01(-0.14%)
Mar 08, 2006 4.145 4.186 4.083 4.177 627,545 +0.02(+0.50%)
Mar 07, 2006 4.195 4.195 4.139 4.157 484,705 -0.03(-0.71%)
Mar 06, 2006 4.198 4.234 4.183 4.186 633,637 +0.00(+0.00%)
Mar 03, 2006 4.166 4.195 4.139 4.186 528,370 +0.03(+0.71%)
Mar 02, 2006 4.163 4.180 4.118 4.157 642,438 +0.00(+0.07%)
Mar 01, 2006 4.177 4.177 4.136 4.154 803,894 +0.01(+0.29%)
Feb 28, 2006 4.107 4.151 4.092 4.142 804,571 +0.04(+0.86%)
Feb 27, 2006 4.136 4.151 4.098 4.107 773,769 +0.00(+0.07%)
Feb 24, 2006 4.086 4.104 4.056 4.104 625,175 +0.05(+1.31%)
Feb 23, 2006 4.068 4.092 4.021 4.050 948,426 +0.00(+0.07%)
Feb 22, 2006 4.059 4.077 4.030 4.047 759,553 +0.01(+0.15%)
Feb 21, 2006 4.092 4.107 4.024 4.042 918,639 +0.00(+0.07%)
Feb 17, 2006 4.062 4.065 4.036 4.039 575,419 -0.02(-0.51%)
Feb 16, 2006 4.080 4.089 4.036 4.059 527,354 +0.01(+0.29%)
Feb 15, 2006 4.118 4.118 4.024 4.047 632,622 -0.06(-1.51%)
Feb 14, 2006 4.074 4.151 4.074 4.110 643,792 +0.01(+0.36%)
Feb 13, 2006 4.145 4.163 4.045 4.095 719,612 -0.05(-1.28%)
Feb 10, 2006 4.151 4.163 4.095 4.148 500,614 +0.01(+0.29%)
Feb 09, 2006 4.148 4.166 4.095 4.136 680,686 -0.01(-0.28%)
Feb 08, 2006 4.151 4.189 4.124 4.148 647,515 +0.01(+0.29%)
Feb 07, 2006 4.104 4.154 4.089 4.136 715,550 +0.00(+0.07%)
Feb 06, 2006 4.151 4.166 4.115 4.133 806,263 -0.01(-0.21%)
Feb 03, 2006 4.107 4.177 4.062 4.142 891,899 +0.04(+0.94%)
Feb 02, 2006 4.115 4.124 4.047 4.104 822,510 -0.01(-0.22%)
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.