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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 3.897 3.959 3.897 3.956 473,347 +0.05(+1.22%)
Apr 27, 2006 3.903 3.920 3.891 3.909 645,474 +0.00(+0.00%)
Apr 26, 2006 3.891 3.935 3.891 3.909 539,575 +0.00(+0.08%)
Apr 25, 2006 3.920 3.932 3.897 3.906 674,049 -0.01(-0.15%)
Apr 24, 2006 3.956 3.974 3.912 3.912 721,451 -0.04(-0.90%)
Apr 21, 2006 3.953 3.974 3.917 3.947 787,343 -0.04(-0.90%)
Apr 20, 2006 3.962 4.048 3.932 3.983 578,573 +0.03(+0.83%)
Apr 19, 2006 3.968 4.001 3.906 3.950 619,924 -0.01(-0.15%)
Apr 18, 2006 3.900 3.959 3.882 3.956 955,772 +0.03(+0.76%)
Apr 17, 2006 3.995 4.007 3.879 3.926 825,332 -0.10(-2.37%)
Apr 13, 2006 4.075 4.093 3.995 4.022 576,556 -0.05(-1.31%)
Apr 12, 2006 4.105 4.117 4.057 4.075 671,360 -0.04(-0.87%)
Apr 11, 2006 4.152 4.152 4.105 4.111 518,732 -0.01(-0.29%)
Apr 10, 2006 4.176 4.179 4.120 4.123 543,946 -0.04(-1.00%)
Apr 07, 2006 4.141 4.164 4.132 4.164 571,513 +0.04(+0.86%)
Apr 06, 2006 4.155 4.203 4.126 4.129 875,087 -0.06(-1.35%)
Apr 05, 2006 4.176 4.206 4.152 4.185 623,285 +0.02(+0.50%)
Apr 04, 2006 4.188 4.191 4.138 4.164 563,108 -0.01(-0.28%)
Apr 03, 2006 4.188 4.209 4.161 4.176 494,527 +0.02(+0.43%)
Mar 31, 2006 4.161 4.179 4.141 4.158 571,513 +0.01(+0.14%)
Mar 30, 2006 4.132 4.152 4.123 4.152 408,464 +0.01(+0.36%)
Mar 29, 2006 4.105 4.138 4.090 4.138 599,416 +0.05(+1.24%)
Mar 28, 2006 4.066 4.102 4.060 4.087 635,052 +0.02(+0.51%)
Mar 27, 2006 4.108 4.108 4.066 4.066 624,630 -0.02(-0.51%)
Mar 24, 2006 4.111 4.129 4.084 4.087 653,542 -0.01(-0.15%)
Mar 23, 2006 4.141 4.141 4.084 4.093 748,682 -0.03(-0.79%)
Mar 22, 2006 4.126 4.141 4.102 4.126 632,362 +0.00(+0.07%)
Mar 21, 2006 4.132 4.152 4.105 4.123 644,129 -0.01(-0.22%)
Mar 20, 2006 4.164 4.164 4.120 4.132 714,391 -0.01(-0.36%)
Mar 17, 2006 4.155 4.155 4.108 4.147 628,664 +0.01(+0.29%)
Mar 16, 2006 4.144 4.155 4.120 4.135 565,462 +0.01(+0.14%)
Mar 15, 2006 4.188 4.188 4.120 4.129 569,160 -0.04(-1.00%)
Mar 14, 2006 4.170 4.185 4.150 4.170 671,696 -0.02(-0.57%)
Mar 13, 2006 4.227 4.236 4.194 4.194 442,418 -0.03(-0.70%)
Mar 10, 2006 4.230 4.248 4.203 4.224 409,136 +0.02(+0.57%)
Mar 09, 2006 4.236 4.239 4.179 4.200 574,202 -0.01(-0.14%)
Mar 08, 2006 4.173 4.215 4.111 4.206 623,285 +0.02(+0.50%)
Mar 07, 2006 4.224 4.224 4.167 4.185 481,416 -0.03(-0.71%)
Mar 06, 2006 4.227 4.263 4.212 4.215 629,337 +0.00(+0.00%)
Mar 03, 2006 4.194 4.224 4.167 4.215 524,783 +0.03(+0.71%)
Mar 02, 2006 4.191 4.209 4.147 4.185 638,077 +0.00(+0.07%)
Mar 01, 2006 4.206 4.206 4.164 4.182 798,437 +0.01(+0.29%)
Feb 28, 2006 4.135 4.179 4.120 4.170 799,110 +0.04(+0.86%)
Feb 27, 2006 4.164 4.179 4.126 4.135 768,517 +0.00(+0.07%)
Feb 24, 2006 4.114 4.132 4.084 4.132 620,932 +0.05(+1.31%)
Feb 23, 2006 4.096 4.120 4.048 4.078 941,988 +0.00(+0.07%)
Feb 22, 2006 4.087 4.105 4.057 4.075 754,397 +0.01(+0.15%)
Feb 21, 2006 4.120 4.135 4.051 4.069 912,404 +0.00(+0.07%)
Feb 17, 2006 4.090 4.093 4.063 4.066 571,513 -0.02(-0.51%)
Feb 16, 2006 4.108 4.117 4.063 4.087 523,775 +0.01(+0.29%)
Feb 15, 2006 4.147 4.147 4.051 4.075 628,328 -0.06(-1.51%)
Feb 14, 2006 4.102 4.179 4.102 4.138 639,422 +0.01(+0.36%)
Feb 13, 2006 4.173 4.191 4.072 4.123 714,728 -0.05(-1.28%)
Feb 10, 2006 4.179 4.191 4.123 4.176 497,216 +0.01(+0.29%)
Feb 09, 2006 4.176 4.194 4.123 4.164 676,066 -0.01(-0.28%)
Feb 08, 2006 4.179 4.218 4.152 4.176 643,120 +0.01(+0.29%)
Feb 07, 2006 4.132 4.182 4.117 4.164 710,693 +0.00(+0.07%)
Feb 06, 2006 4.179 4.194 4.144 4.161 800,791 -0.01(-0.21%)
Feb 03, 2006 4.135 4.206 4.090 4.170 885,845 +0.04(+0.94%)
Feb 02, 2006 4.144 4.152 4.075 4.132 816,928 -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.