Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2006 4.370 4.396 4.346 4.384 670,870 +0.02(+0.54%)
Nov 29, 2006 4.310 4.367 4.307 4.361 721,304 +0.04(+1.03%)
Nov 28, 2006 4.307 4.337 4.290 4.316 681,025 +0.02(+0.55%)
Nov 27, 2006 4.361 4.364 4.284 4.293 1,028,307 -0.07(-1.56%)
Nov 24, 2006 4.358 4.372 4.310 4.361 396,700 +0.01(+0.27%)
Nov 22, 2006 4.322 4.361 4.316 4.349 806,940 +0.03(+0.62%)
Nov 21, 2006 4.372 4.372 4.313 4.322 1,015,106 -0.04(-1.01%)
Nov 20, 2006 4.372 4.372 4.346 4.367 906,115 -0.01(-0.14%)
Nov 17, 2006 4.334 4.372 4.316 4.372 677,302 +0.05(+1.09%)
Nov 16, 2006 4.337 4.343 4.319 4.325 737,551 -0.00(-0.07%)
Nov 15, 2006 4.352 4.355 4.305 4.328 1,121,728 -0.02(-0.54%)
Nov 14, 2006 4.372 4.372 4.343 4.352 862,790 -0.03(-0.67%)
Nov 13, 2006 4.396 4.399 4.346 4.381 853,312 -0.03(-0.74%)
Nov 10, 2006 4.417 4.429 4.399 4.414 593,358 +0.01(+0.20%)
Nov 09, 2006 4.435 4.437 4.396 4.405 860,759 -0.03(-0.60%)
Nov 08, 2006 4.432 4.440 4.408 4.432 949,441 +0.01(+0.20%)
Nov 07, 2006 4.408 4.429 4.390 4.423 647,515 +0.03(+0.60%)
Nov 06, 2006 4.408 4.426 4.384 4.396 696,595 +0.00(+0.00%)
Nov 03, 2006 4.423 4.426 4.372 4.396 595,728 -0.02(-0.40%)
Nov 02, 2006 4.408 4.420 4.387 4.414 683,733 +0.01(+0.27%)
Nov 01, 2006 4.426 4.429 4.390 4.402 704,380 -0.01(-0.13%)
Oct 31, 2006 4.423 4.426 4.393 4.408 807,279 -0.00(-0.07%)
Oct 30, 2006 4.446 4.446 4.402 4.411 737,551 -0.01(-0.33%)
Oct 27, 2006 4.432 4.435 4.414 4.426 687,456 -0.00(-0.07%)
Oct 26, 2006 4.429 4.432 4.402 4.429 1,016,460 +0.02(+0.40%)
Oct 25, 2006 4.402 4.426 4.396 4.411 778,508 +0.02(+0.40%)
Oct 24, 2006 4.429 4.432 4.387 4.393 894,945 -0.03(-0.67%)
Oct 23, 2006 4.432 4.432 4.399 4.423 912,546 -0.01(-0.20%)
Oct 20, 2006 4.429 4.432 4.411 4.432 636,345 +0.01(+0.20%)
Oct 19, 2006 4.393 4.429 4.387 4.423 689,148 +0.03(+0.67%)
Oct 18, 2006 4.423 4.432 4.372 4.393 925,070 -0.04(-0.80%)
Oct 17, 2006 4.396 4.429 4.393 4.429 846,881 +0.04(+0.81%)
Oct 16, 2006 4.384 4.402 4.370 4.393 763,276 +0.02(+0.54%)
Oct 13, 2006 4.361 4.370 4.346 4.370 589,635 +0.02(+0.54%)
Oct 12, 2006 4.387 4.387 4.328 4.346 766,999 -0.03(-0.74%)
Oct 11, 2006 4.387 4.393 4.358 4.378 844,850 -0.00(-0.07%)
Oct 10, 2006 4.411 4.411 4.370 4.381 706,411 -0.01(-0.20%)
Oct 09, 2006 4.414 4.414 4.364 4.390 755,491 -0.01(-0.20%)
Oct 06, 2006 4.372 4.402 4.358 4.399 742,967 +0.03(+0.74%)
Oct 05, 2006 4.420 4.423 4.337 4.367 1,063,848 -0.05(-1.07%)
Oct 04, 2006 4.402 4.432 4.375 4.414 669,517 +0.02(+0.54%)
Oct 03, 2006 4.432 4.432 4.372 4.390 950,456 -0.03(-0.60%)
Oct 02, 2006 4.432 4.435 4.393 4.417 560,187 +0.01(+0.34%)
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%)
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.