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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2006 3.885 3.929 3.861 3.873 607,305 +0.01(+0.31%)
May 30, 2006 3.896 3.896 3.861 3.861 660,114 -0.03(-0.83%)
May 26, 2006 3.867 3.902 3.867 3.893 399,115 +0.03(+0.69%)
May 25, 2006 3.846 3.914 3.846 3.867 672,639 +0.03(+0.69%)
May 24, 2006 3.893 3.941 3.802 3.840 762,686 -0.06(-1.59%)
May 23, 2006 3.914 3.958 3.890 3.902 715,293 +0.01(+0.38%)
May 22, 2006 3.873 3.899 3.864 3.888 603,243 +0.01(+0.30%)
May 19, 2006 3.917 3.917 3.867 3.876 554,834 -0.04(-1.06%)
May 18, 2006 3.864 3.929 3.864 3.917 543,325 +0.05(+1.38%)
May 17, 2006 3.944 3.964 3.846 3.864 579,208 -0.08(-2.02%)
May 16, 2006 3.899 3.958 3.899 3.944 772,164 +0.04(+1.14%)
May 15, 2006 3.899 3.914 3.855 3.899 728,157 +0.04(+0.92%)
May 12, 2006 3.932 3.935 3.843 3.864 724,094 -0.07(-1.80%)
May 11, 2006 3.988 3.994 3.914 3.935 685,503 -0.07(-1.70%)
May 10, 2006 4.032 4.032 4.003 4.003 605,274 -0.03(-0.66%)
May 09, 2006 4.050 4.062 4.020 4.029 652,328 -0.01(-0.15%)
May 08, 2006 4.044 4.059 4.017 4.035 506,764 -0.01(-0.29%)
May 05, 2006 4.020 4.062 4.015 4.047 433,983 +0.04(+0.96%)
May 04, 2006 4.020 4.050 4.006 4.009 570,068 -0.03(-0.66%)
May 03, 2006 4.047 4.059 4.017 4.035 525,383 -0.01(-0.22%)
May 02, 2006 3.994 4.062 3.985 4.044 715,293 +0.06(+1.41%)
May 01, 2006 3.914 4.006 3.914 3.988 580,223 +0.06(+1.50%)
Apr 28, 2006 3.870 3.932 3.870 3.929 476,636 +0.05(+1.22%)
Apr 27, 2006 3.876 3.893 3.864 3.882 649,959 +0.00(+0.00%)
Apr 26, 2006 3.864 3.908 3.864 3.882 543,325 +0.00(+0.08%)
Apr 25, 2006 3.893 3.905 3.870 3.879 678,733 -0.01(-0.15%)
Apr 24, 2006 3.929 3.947 3.885 3.885 726,464 -0.04(-0.90%)
Apr 21, 2006 3.926 3.947 3.890 3.920 792,814 -0.04(-0.90%)
Apr 20, 2006 3.935 4.020 3.905 3.955 582,593 +0.03(+0.83%)
Apr 19, 2006 3.941 3.973 3.879 3.923 624,231 -0.01(-0.15%)
Apr 18, 2006 3.873 3.932 3.855 3.929 962,413 +0.03(+0.76%)
Apr 17, 2006 3.967 3.979 3.852 3.899 831,067 -0.09(-2.37%)
Apr 13, 2006 4.047 4.065 3.967 3.994 580,562 -0.05(-1.31%)
Apr 12, 2006 4.077 4.088 4.029 4.047 676,025 -0.04(-0.87%)
Apr 11, 2006 4.124 4.124 4.077 4.082 522,336 -0.01(-0.29%)
Apr 10, 2006 4.147 4.150 4.091 4.094 547,725 -0.04(-1.00%)
Apr 07, 2006 4.112 4.136 4.103 4.136 575,484 +0.04(+0.86%)
Apr 06, 2006 4.127 4.174 4.097 4.100 881,168 -0.06(-1.35%)
Apr 05, 2006 4.147 4.177 4.124 4.156 627,616 +0.02(+0.50%)
Apr 04, 2006 4.159 4.162 4.109 4.136 567,021 -0.01(-0.28%)
Apr 03, 2006 4.159 4.180 4.133 4.147 497,963 +0.02(+0.43%)
Mar 31, 2006 4.133 4.150 4.112 4.130 575,484 +0.01(+0.14%)
Mar 30, 2006 4.103 4.124 4.094 4.124 411,302 +0.01(+0.36%)
Mar 29, 2006 4.077 4.109 4.062 4.109 603,581 +0.05(+1.24%)
Mar 28, 2006 4.038 4.074 4.032 4.059 639,464 +0.02(+0.51%)
Mar 27, 2006 4.080 4.080 4.038 4.038 628,970 -0.02(-0.51%)
Mar 24, 2006 4.082 4.100 4.056 4.059 658,083 -0.01(-0.15%)
Mar 23, 2006 4.112 4.112 4.056 4.065 753,884 -0.03(-0.79%)
Mar 22, 2006 4.097 4.112 4.074 4.097 636,756 +0.00(+0.07%)
Mar 21, 2006 4.103 4.124 4.077 4.094 648,604 -0.01(-0.22%)
Mar 20, 2006 4.136 4.136 4.091 4.103 719,355 -0.01(-0.36%)
Mar 17, 2006 4.127 4.127 4.080 4.118 633,033 +0.01(+0.29%)
Mar 16, 2006 4.115 4.127 4.091 4.106 569,391 +0.01(+0.14%)
Mar 15, 2006 4.159 4.159 4.091 4.100 573,114 -0.04(-1.00%)
Mar 14, 2006 4.142 4.156 4.121 4.142 676,363 -0.02(-0.57%)
Mar 13, 2006 4.198 4.207 4.165 4.165 445,492 -0.03(-0.70%)
Mar 10, 2006 4.201 4.219 4.174 4.195 411,979 +0.02(+0.57%)
Mar 09, 2006 4.207 4.209 4.150 4.171 578,192 -0.01(-0.14%)
Mar 08, 2006 4.145 4.186 4.082 4.177 627,616 +0.02(+0.50%)
Mar 07, 2006 4.195 4.195 4.139 4.156 484,761 -0.03(-0.71%)
Mar 06, 2006 4.198 4.233 4.183 4.186 633,710 +0.00(+0.00%)
Mar 03, 2006 4.165 4.195 4.139 4.186 528,430 +0.03(+0.71%)
Mar 02, 2006 4.162 4.180 4.118 4.156 642,511 +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.