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 )

8.195 -0.055 (-0.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 10, 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 (%)
Sep 29, 2006 4.411 4.417 4.372 4.402 865,497 +0.02(+0.47%)
Sep 28, 2006 4.355 4.381 4.328 4.381 866,513 +0.05(+1.23%)
Sep 27, 2006 4.337 4.358 4.319 4.328 1,164,038 -0.00(-0.07%)
Sep 26, 2006 4.370 4.372 4.313 4.331 1,009,014 -0.02(-0.54%)
Sep 25, 2006 4.372 4.372 4.319 4.355 971,442 -0.01(-0.27%)
Sep 22, 2006 4.319 4.367 4.287 4.367 898,669 +0.08(+1.79%)
Sep 21, 2006 4.328 4.334 4.287 4.290 747,367 -0.04(-0.89%)
Sep 20, 2006 4.370 4.372 4.299 4.328 997,844 -0.01(-0.27%)
Sep 19, 2006 4.372 4.372 4.290 4.340 978,212 -0.02(-0.41%)
Sep 18, 2006 4.337 4.372 4.313 4.358 900,023 +0.01(+0.34%)
Sep 15, 2006 4.343 4.355 4.316 4.343 630,591 +0.04(+0.96%)
Sep 14, 2006 4.319 4.346 4.284 4.302 833,680 -0.01(-0.27%)
Sep 13, 2006 4.370 4.370 4.272 4.313 1,136,621 -0.06(-1.35%)
Sep 12, 2006 4.355 4.372 4.328 4.372 659,362 +0.02(+0.41%)
Sep 11, 2006 4.290 4.361 4.281 4.355 599,451 +0.07(+1.73%)
Sep 08, 2006 4.310 4.310 4.257 4.281 755,829 +0.01(+0.14%)
Sep 07, 2006 4.293 4.310 4.263 4.275 750,414 -0.02(-0.48%)
Sep 06, 2006 4.390 4.396 4.263 4.296 1,193,486 -0.08(-1.76%)
Sep 05, 2006 4.378 4.387 4.328 4.372 794,078 +0.03(+0.68%)
Sep 01, 2006 4.340 4.381 4.328 4.343 713,519 +0.02(+0.41%)
Aug 31, 2006 4.322 4.325 4.296 4.325 945,379 +0.03(+0.62%)
Aug 30, 2006 4.307 4.313 4.275 4.299 608,590 +0.00(+0.07%)
Aug 29, 2006 4.266 4.299 4.260 4.296 790,355 +0.04(+1.04%)
Aug 28, 2006 4.328 4.343 4.231 4.251 1,167,423 -0.06(-1.44%)
Aug 25, 2006 4.319 4.321 4.287 4.313 798,817 +0.00(+0.07%)
Aug 24, 2006 4.272 4.310 4.251 4.310 769,369 +0.06(+1.32%)
Aug 23, 2006 4.313 4.322 4.245 4.254 1,107,512 -0.04(-0.96%)
Aug 22, 2006 4.319 4.319 4.269 4.296 784,600 +0.01(+0.14%)
Aug 21, 2006 4.325 4.325 4.242 4.290 731,797 -0.01(-0.21%)
Aug 18, 2006 4.260 4.299 4.254 4.299 582,527 +0.04(+1.04%)
Aug 17, 2006 4.275 4.281 4.248 4.254 818,787 +0.01(+0.14%)
Aug 16, 2006 4.284 4.290 4.231 4.248 781,216 +0.01(+0.35%)
Aug 15, 2006 4.251 4.260 4.204 4.234 745,336 -0.01(-0.14%)
Aug 14, 2006 4.293 4.293 4.204 4.240 622,129 -0.01(-0.21%)
Aug 11, 2006 4.299 4.305 4.231 4.248 777,154 -0.05(-1.10%)
Aug 10, 2006 4.322 4.322 4.234 4.296 787,647 -0.00(-0.07%)
Aug 09, 2006 4.260 4.305 4.245 4.299 743,983 +0.04(+0.83%)
Aug 08, 2006 4.245 4.263 4.216 4.263 793,062 +0.02(+0.56%)
Aug 07, 2006 4.234 4.248 4.201 4.240 789,339 +0.01(+0.14%)
Aug 04, 2006 4.257 4.260 4.219 4.234 583,542 +0.02(+0.42%)
Aug 03, 2006 4.172 4.216 4.136 4.216 992,090 +0.04(+1.06%)
Aug 02, 2006 4.139 4.177 4.139 4.172 611,975 +0.02(+0.43%)
Aug 01, 2006 4.139 4.154 4.095 4.154 802,878 +0.03(+0.72%)
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%)
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.