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 )

8.520 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 3.171 3.207 3.152 3.161 743,987 +0.01(+0.31%)
May 30, 2006 3.181 3.181 3.152 3.152 808,682 -0.03(-0.83%)
May 26, 2006 3.156 3.185 3.156 3.178 488,941 +0.02(+0.69%)
May 25, 2006 3.140 3.195 3.140 3.156 824,026 +0.02(+0.69%)
May 24, 2006 3.178 3.217 3.103 3.135 934,339 -0.05(-1.59%)
May 23, 2006 3.195 3.231 3.176 3.185 876,279 +0.01(+0.38%)
May 22, 2006 3.161 3.183 3.154 3.173 739,011 +0.01(+0.31%)
May 19, 2006 3.197 3.197 3.156 3.164 679,707 -0.03(-1.06%)
May 18, 2006 3.154 3.207 3.154 3.197 665,607 +0.04(+1.38%)
May 17, 2006 3.219 3.236 3.140 3.154 709,566 -0.07(-2.02%)
May 16, 2006 3.183 3.231 3.183 3.219 945,951 +0.04(+1.14%)
May 15, 2006 3.183 3.195 3.147 3.183 892,038 +0.03(+0.92%)
May 12, 2006 3.209 3.212 3.137 3.154 887,062 -0.06(-1.80%)
May 11, 2006 3.255 3.260 3.195 3.212 839,785 -0.06(-1.70%)
May 10, 2006 3.291 3.291 3.267 3.267 741,499 -0.02(-0.66%)
May 09, 2006 3.306 3.316 3.282 3.289 799,144 -0.00(-0.15%)
May 08, 2006 3.301 3.313 3.279 3.294 620,819 -0.01(-0.29%)
May 05, 2006 3.282 3.316 3.277 3.304 531,656 +0.03(+0.96%)
May 04, 2006 3.282 3.306 3.270 3.272 698,369 -0.02(-0.66%)
May 03, 2006 3.304 3.313 3.279 3.294 643,628 -0.01(-0.22%)
May 02, 2006 3.260 3.316 3.253 3.301 876,279 +0.05(+1.41%)
May 01, 2006 3.195 3.270 3.195 3.255 710,811 +0.05(+1.50%)
Apr 28, 2006 3.159 3.209 3.159 3.207 583,910 +0.04(+1.22%)
Apr 27, 2006 3.164 3.178 3.154 3.168 796,241 +0.00(+0.00%)
Apr 26, 2006 3.154 3.190 3.154 3.168 665,607 +0.00(+0.08%)
Apr 25, 2006 3.178 3.188 3.159 3.166 831,491 -0.00(-0.15%)
Apr 24, 2006 3.207 3.222 3.171 3.171 889,965 -0.03(-0.90%)
Apr 21, 2006 3.205 3.222 3.176 3.200 971,248 -0.03(-0.90%)
Apr 20, 2006 3.212 3.282 3.188 3.229 713,714 +0.03(+0.83%)
Apr 19, 2006 3.217 3.243 3.166 3.202 764,723 -0.00(-0.15%)
Apr 18, 2006 3.161 3.209 3.147 3.207 1,179,017 +0.02(+0.76%)
Apr 17, 2006 3.238 3.248 3.144 3.183 1,018,110 -0.08(-2.37%)
Apr 13, 2006 3.304 3.318 3.238 3.260 711,225 -0.04(-1.31%)
Apr 12, 2006 3.328 3.337 3.289 3.304 828,173 -0.03(-0.87%)
Apr 11, 2006 3.366 3.366 3.328 3.332 639,895 -0.01(-0.29%)
Apr 10, 2006 3.386 3.388 3.340 3.342 670,999 -0.03(-1.00%)
Apr 07, 2006 3.357 3.376 3.349 3.376 705,005 +0.03(+0.86%)
Apr 06, 2006 3.369 3.407 3.345 3.347 1,079,487 -0.05(-1.35%)
Apr 05, 2006 3.386 3.410 3.366 3.393 768,870 +0.02(+0.50%)
Apr 04, 2006 3.395 3.398 3.354 3.376 694,637 -0.01(-0.29%)
Apr 03, 2006 3.395 3.412 3.373 3.386 610,036 +0.01(+0.43%)
Mar 31, 2006 3.373 3.388 3.357 3.371 705,005 +0.00(+0.14%)
Mar 30, 2006 3.349 3.366 3.342 3.366 503,871 +0.01(+0.36%)
Mar 29, 2006 3.328 3.354 3.316 3.354 739,426 +0.04(+1.24%)
Mar 28, 2006 3.296 3.325 3.291 3.313 783,385 +0.02(+0.51%)
Mar 27, 2006 3.330 3.330 3.296 3.296 770,529 -0.02(-0.51%)
Mar 24, 2006 3.332 3.347 3.311 3.313 806,194 -0.00(-0.15%)
Mar 23, 2006 3.357 3.357 3.311 3.318 923,556 -0.03(-0.79%)
Mar 22, 2006 3.345 3.357 3.325 3.345 780,067 +0.00(+0.07%)
Mar 21, 2006 3.349 3.366 3.328 3.342 794,582 -0.01(-0.22%)
Mar 20, 2006 3.376 3.376 3.340 3.349 881,256 -0.01(-0.36%)
Mar 17, 2006 3.369 3.369 3.330 3.361 775,505 +0.01(+0.29%)
Mar 16, 2006 3.359 3.369 3.340 3.352 697,540 +0.00(+0.14%)
Mar 15, 2006 3.395 3.395 3.340 3.347 702,102 -0.03(-1.00%)
Mar 14, 2006 3.381 3.393 3.364 3.381 828,588 -0.02(-0.57%)
Mar 13, 2006 3.426 3.434 3.400 3.400 545,756 -0.02(-0.70%)
Mar 10, 2006 3.429 3.444 3.407 3.424 504,700 +0.02(+0.57%)
Mar 09, 2006 3.434 3.436 3.388 3.405 708,322 -0.00(-0.14%)
Mar 08, 2006 3.383 3.417 3.332 3.410 768,870 +0.02(+0.50%)
Mar 07, 2006 3.424 3.424 3.378 3.393 593,863 -0.02(-0.71%)
Mar 06, 2006 3.426 3.455 3.414 3.417 776,335 +0.00(+0.00%)
Mar 03, 2006 3.400 3.424 3.378 3.417 647,360 +0.02(+0.71%)
Mar 02, 2006 3.398 3.412 3.361 3.393 787,117 +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.