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 )

8.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2006 3.858 3.902 3.834 3.846 611,517 +0.01(+0.31%)
May 30, 2006 3.870 3.870 3.834 3.834 664,692 -0.03(-0.83%)
May 26, 2006 3.840 3.875 3.840 3.867 401,883 +0.03(+0.69%)
May 25, 2006 3.820 3.887 3.820 3.840 677,304 +0.03(+0.69%)
May 24, 2006 3.867 3.914 3.776 3.814 767,975 -0.06(-1.59%)
May 23, 2006 3.887 3.931 3.864 3.875 720,254 +0.01(+0.38%)
May 22, 2006 3.846 3.872 3.837 3.861 607,426 +0.01(+0.30%)
May 19, 2006 3.890 3.890 3.840 3.849 558,682 -0.04(-1.06%)
May 18, 2006 3.837 3.902 3.837 3.890 547,093 +0.05(+1.38%)
May 17, 2006 3.916 3.937 3.820 3.837 583,225 -0.08(-2.02%)
May 16, 2006 3.872 3.931 3.872 3.916 777,519 +0.04(+1.14%)
May 15, 2006 3.872 3.887 3.828 3.872 733,207 +0.04(+0.92%)
May 12, 2006 3.905 3.908 3.817 3.837 729,116 -0.07(-1.80%)
May 11, 2006 3.960 3.966 3.887 3.908 690,257 -0.07(-1.70%)
May 10, 2006 4.004 4.004 3.975 3.975 609,471 -0.03(-0.66%)
May 09, 2006 4.022 4.034 3.993 4.002 656,852 -0.01(-0.15%)
May 08, 2006 4.016 4.031 3.990 4.007 510,279 -0.01(-0.29%)
May 05, 2006 3.993 4.034 3.987 4.019 436,992 +0.04(+0.96%)
May 04, 2006 3.993 4.022 3.978 3.981 574,021 -0.03(-0.66%)
May 03, 2006 4.019 4.031 3.990 4.007 529,027 -0.01(-0.22%)
May 02, 2006 3.966 4.034 3.958 4.016 720,254 +0.06(+1.41%)
May 01, 2006 3.887 3.978 3.887 3.960 584,247 +0.06(+1.50%)
Apr 28, 2006 3.843 3.905 3.843 3.902 479,942 +0.05(+1.22%)
Apr 27, 2006 3.849 3.867 3.837 3.855 654,466 +0.00(+0.00%)
Apr 26, 2006 3.837 3.881 3.837 3.855 547,093 +0.00(+0.08%)
Apr 25, 2006 3.867 3.878 3.843 3.852 683,440 -0.01(-0.15%)
Apr 24, 2006 3.902 3.919 3.858 3.858 731,502 -0.04(-0.90%)
Apr 21, 2006 3.899 3.919 3.864 3.893 798,312 -0.04(-0.90%)
Apr 20, 2006 3.908 3.993 3.878 3.928 586,633 +0.03(+0.83%)
Apr 19, 2006 3.914 3.946 3.852 3.896 628,560 -0.01(-0.15%)
Apr 18, 2006 3.846 3.905 3.828 3.902 969,087 +0.03(+0.76%)
Apr 17, 2006 3.940 3.952 3.826 3.872 836,830 -0.09(-2.37%)
Apr 13, 2006 4.019 4.037 3.940 3.966 584,588 -0.05(-1.31%)
Apr 12, 2006 4.048 4.060 4.002 4.019 680,713 -0.04(-0.87%)
Apr 11, 2006 4.095 4.095 4.048 4.054 525,959 -0.01(-0.29%)
Apr 10, 2006 4.119 4.122 4.063 4.066 551,524 -0.04(-1.00%)
Apr 07, 2006 4.084 4.107 4.075 4.107 579,475 +0.04(+0.86%)
Apr 06, 2006 4.098 4.145 4.069 4.072 887,279 -0.06(-1.35%)
Apr 05, 2006 4.119 4.148 4.095 4.128 631,969 +0.02(+0.50%)
Apr 04, 2006 4.131 4.134 4.081 4.107 570,953 -0.01(-0.29%)
Apr 03, 2006 4.131 4.151 4.104 4.119 501,416 +0.02(+0.43%)
Mar 31, 2006 4.104 4.122 4.084 4.101 579,475 +0.01(+0.14%)
Mar 30, 2006 4.075 4.095 4.066 4.095 414,154 +0.01(+0.36%)
Mar 29, 2006 4.048 4.081 4.034 4.081 607,767 +0.05(+1.24%)
Mar 28, 2006 4.010 4.046 4.004 4.031 643,899 +0.02(+0.51%)
Mar 27, 2006 4.051 4.051 4.010 4.010 633,332 -0.02(-0.51%)
Mar 24, 2006 4.054 4.072 4.028 4.031 662,647 -0.01(-0.15%)
Mar 23, 2006 4.084 4.084 4.028 4.037 759,112 -0.03(-0.79%)
Mar 22, 2006 4.069 4.084 4.046 4.069 641,172 +0.00(+0.07%)
Mar 21, 2006 4.075 4.095 4.048 4.066 653,103 -0.01(-0.22%)
Mar 20, 2006 4.107 4.107 4.063 4.075 724,344 -0.01(-0.36%)
Mar 17, 2006 4.098 4.098 4.051 4.090 637,423 +0.01(+0.29%)
Mar 16, 2006 4.087 4.098 4.063 4.078 573,339 +0.01(+0.14%)
Mar 15, 2006 4.131 4.131 4.063 4.072 577,089 -0.04(-1.00%)
Mar 14, 2006 4.113 4.128 4.092 4.113 681,054 -0.02(-0.57%)
Mar 13, 2006 4.169 4.178 4.136 4.136 448,582 -0.03(-0.70%)
Mar 10, 2006 4.172 4.190 4.145 4.166 414,836 +0.02(+0.57%)
Mar 09, 2006 4.178 4.180 4.122 4.142 582,202 -0.01(-0.14%)
Mar 08, 2006 4.116 4.157 4.054 4.148 631,969 +0.02(+0.50%)
Mar 07, 2006 4.166 4.166 4.110 4.128 488,122 -0.03(-0.71%)
Mar 06, 2006 4.169 4.204 4.154 4.157 638,104 +0.00(+0.00%)
Mar 03, 2006 4.136 4.166 4.110 4.157 532,094 +0.03(+0.71%)
Mar 02, 2006 4.134 4.151 4.090 4.128 646,967 +0.00(+0.07%)
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.