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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2005 3.906 3.920 3.858 3.897 898,669 -0.02(-0.45%)
Nov 29, 2005 3.920 4.015 3.894 3.915 887,160 -0.06(-1.41%)
Nov 28, 2005 3.988 4.047 3.929 3.971 660,039 -0.02(-0.44%)
Nov 25, 2005 3.891 3.988 3.891 3.988 254,538 +0.12(+3.21%)
Nov 23, 2005 3.855 3.941 3.814 3.864 819,464 -0.01(-0.15%)
Nov 22, 2005 3.882 3.974 3.767 3.870 1,074,341 +0.00(+0.08%)
Nov 21, 2005 3.900 3.929 3.811 3.867 1,161,669 -0.08(-1.95%)
Nov 18, 2005 3.965 4.018 3.885 3.944 651,239 -0.02(-0.52%)
Nov 17, 2005 3.864 3.971 3.853 3.965 798,140 +0.08(+2.13%)
Nov 16, 2005 3.926 3.926 3.861 3.882 899,684 -0.04(-1.13%)
Nov 15, 2005 4.003 4.018 3.853 3.926 683,733 -0.08(-1.92%)
Nov 14, 2005 4.065 4.068 3.953 4.003 444,426 -0.04(-1.02%)
Nov 11, 2005 4.124 4.142 4.000 4.045 337,804 -0.08(-1.93%)
Nov 10, 2005 4.098 4.157 4.098 4.124 302,941 -0.00(-0.07%)
Nov 09, 2005 4.157 4.169 4.112 4.127 288,386 +0.00(+0.00%)
Nov 08, 2005 4.163 4.186 4.125 4.127 240,660 -0.02(-0.50%)
Nov 07, 2005 4.142 4.166 4.115 4.148 326,296 +0.01(+0.14%)
Nov 04, 2005 4.142 4.142 4.107 4.142 209,520 +0.00(+0.00%)
Nov 03, 2005 4.130 4.142 4.077 4.142 359,806 +0.04(+0.86%)
Nov 02, 2005 4.130 4.136 4.092 4.107 373,006 -0.01(-0.14%)
Nov 01, 2005 4.068 4.121 4.045 4.112 304,633 +0.04(+0.94%)
Oct 31, 2005 4.180 4.210 4.042 4.074 515,507 -0.03(-0.72%)
Oct 28, 2005 4.077 4.107 4.056 4.104 176,010 +0.01(+0.36%)
Oct 27, 2005 4.015 4.133 4.015 4.089 303,618 +0.08(+1.91%)
Oct 26, 2005 4.053 4.059 3.900 4.012 789,678 -0.01(-0.29%)
Oct 25, 2005 4.077 4.104 3.915 4.024 576,434 -0.07(-1.66%)
Oct 24, 2005 4.166 4.195 4.059 4.092 349,990 -0.08(-1.84%)
Oct 21, 2005 4.240 4.293 4.151 4.169 266,385 -0.10(-2.35%)
Oct 20, 2005 4.322 4.325 4.219 4.269 277,555 -0.03(-0.76%)
Oct 19, 2005 4.325 4.355 4.275 4.302 220,351 +0.03(+0.69%)
Oct 18, 2005 4.245 4.337 4.240 4.272 184,134 -0.01(-0.28%)
Oct 17, 2005 4.151 4.284 4.151 4.284 193,611 +0.12(+2.76%)
Oct 14, 2005 4.240 4.284 4.139 4.169 404,485 -0.10(-2.29%)
Oct 13, 2005 4.375 4.387 4.254 4.266 310,726 -0.13(-2.96%)
Oct 12, 2005 4.313 4.402 4.254 4.396 442,057 +0.10(+2.27%)
Oct 11, 2005 4.387 4.402 4.290 4.299 250,815 -0.07(-1.69%)
Oct 10, 2005 4.364 4.372 4.287 4.372 322,911 -0.00(-0.07%)
Oct 07, 2005 4.402 4.432 4.358 4.375 268,416 -0.06(-1.27%)
Oct 06, 2005 4.435 4.437 4.284 4.432 1,342,418 +0.00(+0.00%)
Oct 05, 2005 4.432 4.435 4.432 4.432 476,920 +0.00(+0.00%)
Oct 04, 2005 4.435 4.435 4.432 4.432 707,426 +0.00(+0.00%)
Oct 03, 2005 4.432 4.435 4.432 4.432 441,041 +0.00(+0.00%)
Sep 30, 2005 4.432 4.435 4.432 4.432 802,540 +0.00(+0.00%)
Sep 29, 2005 4.432 4.435 4.432 4.432 3,423,743 +0.00(+0.00%)
Sep 28, 2005 4.432 4.435 4.432 4.432 379,099 -0.00(-0.07%)
Sep 27, 2005 4.432 4.435 4.432 4.435 204,443 +0.00(+0.00%)
Sep 26, 2005 4.432 4.435 4.432 4.435 528,708 +0.00(+0.07%)
Sep 23, 2005 4.432 4.446 4.432 4.432 318,511 +0.00(+0.00%)
Sep 22, 2005 4.432 4.435 4.432 4.432 346,605 +0.00(+0.00%)
Sep 21, 2005 4.432 4.437 4.432 4.432 460,673 -0.00(-0.07%)
Sep 20, 2005 4.435 4.446 4.432 4.435 253,522 +0.00(+0.07%)
Sep 19, 2005 4.461 4.464 4.432 4.432 255,892 -0.01(-0.20%)
Sep 16, 2005 4.432 4.455 4.432 4.440 243,706 +0.01(+0.20%)
Sep 15, 2005 4.461 4.464 4.432 4.432 235,921 -0.04(-0.92%)
Sep 14, 2005 4.482 4.482 4.452 4.473 140,469 -0.01(-0.33%)
Sep 13, 2005 4.485 4.488 4.455 4.488 206,812 +0.02(+0.40%)
Sep 12, 2005 4.461 4.488 4.443 4.470 160,778 -0.00(-0.07%)
Sep 09, 2005 4.488 4.497 4.467 4.473 145,885 -0.01(-0.26%)
Sep 08, 2005 4.482 4.491 4.446 4.485 285,678 +0.01(+0.26%)
Sep 07, 2005 4.491 4.497 4.449 4.473 307,679 -0.02(-0.39%)
Sep 06, 2005 4.488 4.491 4.461 4.491 159,086 +0.02(+0.40%)
Sep 02, 2005 4.476 4.482 4.449 4.473 212,566 +0.00(+0.00%)
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.