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 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2006 4.015 4.059 3.959 3.988 910,516 +0.00(+0.07%)
Jan 30, 2006 3.956 4.030 3.941 3.985 866,513 +0.05(+1.20%)
Jan 27, 2006 3.977 3.977 3.920 3.938 708,103 -0.02(-0.60%)
Jan 26, 2006 3.974 4.003 3.944 3.962 954,857 +0.02(+0.45%)
Jan 25, 2006 3.953 3.965 3.917 3.944 846,543 -0.03(-0.67%)
Jan 24, 2006 4.027 4.030 3.959 3.971 804,232 -0.04(-0.88%)
Jan 23, 2006 4.074 4.092 4.003 4.006 976,520 -0.03(-0.66%)
Jan 20, 2006 4.036 4.059 4.003 4.033 910,516 +0.04(+0.89%)
Jan 19, 2006 4.003 4.077 3.965 3.997 678,994 -0.04(-0.88%)
Jan 18, 2006 3.944 4.062 3.888 4.033 771,400 +0.03(+0.81%)
Jan 17, 2006 4.047 4.104 3.974 4.000 684,071 -0.04(-1.10%)
Jan 13, 2006 4.059 4.077 4.018 4.045 556,802 +0.00(+0.07%)
Jan 12, 2006 4.030 4.071 3.965 4.042 581,173 -0.05(-1.16%)
Jan 11, 2006 4.071 4.098 4.045 4.089 746,013 +0.02(+0.58%)
Jan 10, 2006 4.027 4.065 3.994 4.065 839,096 +0.02(+0.58%)
Jan 09, 2006 4.024 4.056 3.991 4.042 820,818 +0.02(+0.59%)
Jan 06, 2006 3.988 4.047 3.974 4.018 691,179 +0.05(+1.34%)
Jan 05, 2006 3.962 4.006 3.923 3.965 934,209 +0.00(+0.00%)
Jan 04, 2006 3.885 3.968 3.870 3.965 861,774 +0.09(+2.44%)
Jan 03, 2006 3.808 3.870 3.802 3.870 824,203 +0.09(+2.34%)
Dec 30, 2005 3.752 3.796 3.702 3.782 1,762,136 +0.01(+0.39%)
Dec 29, 2005 3.740 3.808 3.734 3.767 1,325,833 +0.00(+0.08%)
Dec 28, 2005 3.731 3.814 3.731 3.764 1,305,185 -0.01(-0.39%)
Dec 27, 2005 3.841 3.841 3.696 3.779 1,764,505 -0.03(-0.70%)
Dec 23, 2005 3.782 3.835 3.708 3.805 1,601,357 -0.02(-0.54%)
Dec 22, 2005 3.634 3.826 3.634 3.826 2,073,201 +0.14(+3.85%)
Dec 21, 2005 3.619 3.693 3.610 3.684 2,167,299 +0.08(+2.13%)
Dec 20, 2005 3.693 3.693 3.593 3.607 2,083,355 -0.07(-1.93%)
Dec 19, 2005 3.725 3.805 3.666 3.678 1,700,194 -0.06(-1.66%)
Dec 16, 2005 3.737 3.788 3.714 3.740 1,316,694 -0.03(-0.71%)
Dec 15, 2005 3.740 3.796 3.699 3.767 1,386,759 +0.03(+0.87%)
Dec 14, 2005 3.737 3.820 3.725 3.734 1,095,327 +0.01(+0.16%)
Dec 13, 2005 3.796 3.811 3.725 3.728 984,305 -0.10(-2.55%)
Dec 12, 2005 3.855 3.888 3.788 3.826 1,176,224 -0.04(-0.92%)
Dec 09, 2005 3.826 3.885 3.790 3.861 721,643 +0.01(+0.15%)
Dec 08, 2005 3.870 3.897 3.790 3.855 952,826 -0.04(-1.06%)
Dec 07, 2005 3.894 3.929 3.853 3.897 810,663 -0.02(-0.45%)
Dec 06, 2005 3.882 3.941 3.873 3.915 1,061,478 +0.00(+0.08%)
Dec 05, 2005 3.956 4.012 3.867 3.912 641,761 -0.04(-0.97%)
Dec 02, 2005 3.965 4.012 3.909 3.950 566,957 +0.00(+0.07%)
Dec 01, 2005 3.915 3.959 3.879 3.947 843,835 +0.05(+1.29%)
Nov 30, 2005 3.906 3.920 3.858 3.897 898,669 -0.02(-0.45%)
Nov 29, 2005 3.920 4.015 3.894 3.915 887,160 -0.06(-1.41%)
Nov 28, 2005 3.988 4.047 3.929 3.971 660,039 -0.02(-0.44%)
Nov 25, 2005 3.891 3.988 3.891 3.988 254,538 +0.12(+3.21%)
Nov 23, 2005 3.855 3.941 3.814 3.864 819,464 -0.01(-0.15%)
Nov 22, 2005 3.882 3.974 3.767 3.870 1,074,341 +0.00(+0.08%)
Nov 21, 2005 3.900 3.929 3.811 3.867 1,161,669 -0.08(-1.95%)
Nov 18, 2005 3.965 4.018 3.885 3.944 651,239 -0.02(-0.52%)
Nov 17, 2005 3.864 3.971 3.853 3.965 798,140 +0.08(+2.13%)
Nov 16, 2005 3.926 3.926 3.861 3.882 899,684 -0.04(-1.13%)
Nov 15, 2005 4.003 4.018 3.853 3.926 683,733 -0.08(-1.92%)
Nov 14, 2005 4.065 4.068 3.953 4.003 444,426 -0.04(-1.02%)
Nov 11, 2005 4.124 4.142 4.000 4.045 337,804 -0.08(-1.93%)
Nov 10, 2005 4.098 4.157 4.098 4.124 302,941 -0.00(-0.07%)
Nov 09, 2005 4.157 4.169 4.112 4.127 288,386 +0.00(+0.00%)
Nov 08, 2005 4.163 4.186 4.125 4.127 240,660 -0.02(-0.50%)
Nov 07, 2005 4.142 4.166 4.115 4.148 326,296 +0.01(+0.14%)
Nov 04, 2005 4.142 4.142 4.107 4.142 209,520 +0.00(+0.00%)
Nov 03, 2005 4.130 4.142 4.077 4.142 359,806 +0.04(+0.86%)
Nov 02, 2005 4.130 4.136 4.092 4.107 373,006 -0.01(-0.14%)
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.