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 )

8.305 -0.015 (-0.18%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 22, 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 4.157 4.107 4.124 903,069 -0.03(-0.71%)
Jul 28, 2006 4.142 4.154 4.121 4.154 509,076 +0.03(+0.64%)
Jul 27, 2006 4.133 4.145 4.112 4.127 567,634 +0.01(+0.36%)
Jul 26, 2006 4.092 4.115 4.074 4.112 606,559 +0.02(+0.51%)
Jul 25, 2006 4.095 4.095 4.033 4.092 816,079 -0.00(-0.07%)
Jul 24, 2006 4.101 4.101 4.039 4.095 641,761 +0.05(+1.32%)
Jul 21, 2006 4.089 4.089 4.021 4.042 507,045 -0.04(-0.87%)
Jul 20, 2006 4.130 4.130 4.045 4.077 736,197 -0.04(-1.08%)
Jul 19, 2006 4.021 4.121 4.018 4.121 795,432 +0.11(+2.72%)
Jul 18, 2006 4.062 4.062 3.991 4.012 805,248 -0.01(-0.15%)
Jul 17, 2006 4.042 4.074 4.006 4.018 426,825 -0.02(-0.58%)
Jul 14, 2006 4.112 4.112 3.991 4.042 434,272 -0.04(-1.08%)
Jul 13, 2006 4.092 4.092 4.030 4.086 702,011 -0.01(-0.14%)
Jul 12, 2006 4.062 4.104 4.062 4.092 576,434 -0.03(-0.79%)
Jul 11, 2006 4.124 4.127 4.074 4.124 654,285 +0.00(+0.00%)
Jul 10, 2006 4.121 4.124 4.089 4.124 613,329 +0.01(+0.36%)
Jul 07, 2006 4.112 4.121 4.071 4.110 496,891 +0.02(+0.43%)
Jul 06, 2006 4.080 4.118 4.065 4.092 466,427 +0.03(+0.65%)
Jul 05, 2006 4.033 4.086 4.000 4.065 472,520 +0.03(+0.81%)
Jul 03, 2006 3.991 4.033 3.982 4.033 163,148 +0.04(+1.04%)
Jun 30, 2006 4.018 4.018 3.977 3.991 501,291 -0.01(-0.37%)
Jun 29, 2006 3.991 4.012 3.980 4.006 463,381 +0.00(+0.00%)
Jun 28, 2006 3.971 4.015 3.956 4.006 421,409 +0.05(+1.19%)
Jun 27, 2006 3.988 4.009 3.959 3.959 562,556 -0.03(-0.74%)
Jun 26, 2006 3.980 4.000 3.959 3.988 563,233 +0.03(+0.75%)
Jun 23, 2006 3.950 3.959 3.917 3.959 653,269 +0.02(+0.45%)
Jun 22, 2006 3.994 3.994 3.915 3.941 749,060 -0.03(-0.82%)
Jun 21, 2006 3.962 4.012 3.944 3.974 689,825 +0.02(+0.52%)
Jun 20, 2006 4.030 4.042 3.947 3.953 598,097 -0.06(-1.62%)
Jun 19, 2006 4.033 4.047 3.983 4.018 495,198 -0.01(-0.29%)
Jun 16, 2006 4.033 4.036 3.977 4.030 476,243 +0.03(+0.66%)
Jun 15, 2006 3.926 4.003 3.926 4.003 614,006 +0.08(+2.11%)
Jun 14, 2006 3.888 3.923 3.885 3.920 612,652 +0.00(+0.08%)
Jun 13, 2006 3.980 3.988 3.870 3.917 747,029 -0.08(-2.00%)
Jun 12, 2006 4.036 4.036 3.982 3.997 621,791 -0.01(-0.22%)
Jun 09, 2006 4.003 4.033 3.994 4.006 378,422 +0.01(+0.30%)
Jun 08, 2006 3.988 3.997 3.929 3.994 574,742 -0.01(-0.22%)
Jun 07, 2006 3.974 4.018 3.941 4.003 777,492 +0.03(+0.74%)
Jun 06, 2006 3.959 4.009 3.876 3.974 782,231 +0.02(+0.45%)
Jun 05, 2006 3.950 4.012 3.938 3.956 573,049 -0.02(-0.45%)
Jun 02, 2006 3.935 3.988 3.935 3.974 466,427 +0.04(+0.90%)
Jun 01, 2006 3.876 3.941 3.873 3.938 460,335 +0.06(+1.68%)
May 31, 2006 3.885 3.929 3.861 3.873 607,236 +0.01(+0.31%)
May 30, 2006 3.897 3.897 3.861 3.861 660,039 -0.03(-0.83%)
May 26, 2006 3.867 3.903 3.867 3.894 399,070 +0.03(+0.69%)
May 25, 2006 3.847 3.915 3.847 3.867 672,563 +0.03(+0.69%)
May 24, 2006 3.894 3.941 3.802 3.841 762,599 -0.06(-1.59%)
May 23, 2006 3.915 3.959 3.891 3.903 715,212 +0.01(+0.38%)
May 22, 2006 3.873 3.900 3.864 3.888 603,174 +0.01(+0.30%)
May 19, 2006 3.917 3.917 3.867 3.876 554,771 -0.04(-1.06%)
May 18, 2006 3.864 3.929 3.864 3.917 543,263 +0.05(+1.38%)
May 17, 2006 3.944 3.965 3.847 3.864 579,142 -0.08(-2.02%)
May 16, 2006 3.900 3.959 3.900 3.944 772,077 +0.04(+1.14%)
May 15, 2006 3.900 3.915 3.855 3.900 728,074 +0.04(+0.92%)
May 12, 2006 3.932 3.935 3.844 3.864 724,012 -0.07(-1.80%)
May 11, 2006 3.988 3.994 3.915 3.935 685,425 -0.07(-1.70%)
May 10, 2006 4.033 4.033 4.003 4.003 605,205 -0.03(-0.66%)
May 09, 2006 4.050 4.062 4.021 4.030 652,254 -0.01(-0.15%)
May 08, 2006 4.045 4.059 4.018 4.036 506,707 -0.01(-0.29%)
May 05, 2006 4.021 4.062 4.015 4.047 433,933 +0.04(+0.96%)
May 04, 2006 4.021 4.050 4.006 4.009 570,003 -0.03(-0.66%)
May 03, 2006 4.047 4.059 4.018 4.036 525,323 -0.01(-0.22%)
May 02, 2006 3.994 4.062 3.985 4.045 715,212 +0.06(+1.41%)
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.