BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.752	3.796	3.701	3.781	1,762,336	+0.01(+0.39%)
Dec 29, 2005	3.740	3.808	3.734	3.766	1,325,984	+0.00(+0.08%)
Dec 28, 2005	3.731	3.814	3.731	3.763	1,305,334	-0.01(-0.39%)
Dec 27, 2005	3.840	3.840	3.695	3.778	1,764,706	-0.03(-0.70%)
Dec 23, 2005	3.781	3.834	3.707	3.805	1,601,539	-0.02(-0.54%)
Dec 22, 2005	3.633	3.825	3.633	3.825	2,073,437	+0.14(+3.85%)
Dec 21, 2005	3.619	3.693	3.610	3.684	2,167,545	+0.08(+2.13%)
Dec 20, 2005	3.693	3.693	3.592	3.607	2,083,592	-0.07(-1.93%)
Dec 19, 2005	3.725	3.805	3.666	3.678	1,700,387	-0.06(-1.66%)
Dec 16, 2005	3.737	3.787	3.713	3.740	1,316,844	-0.03(-0.71%)
Dec 15, 2005	3.740	3.796	3.698	3.766	1,386,917	+0.03(+0.87%)
Dec 14, 2005	3.737	3.820	3.725	3.734	1,095,451	+0.01(+0.16%)
Dec 13, 2005	3.796	3.811	3.725	3.728	984,417	-0.10(-2.55%)
Dec 12, 2005	3.855	3.888	3.787	3.825	1,176,358	-0.04(-0.92%)
Dec 09, 2005	3.825	3.885	3.790	3.861	721,725	+0.01(+0.15%)
Dec 08, 2005	3.870	3.896	3.790	3.855	952,934	-0.04(-1.06%)
Dec 07, 2005	3.893	3.929	3.852	3.896	810,756	-0.02(-0.45%)
Dec 06, 2005	3.882	3.941	3.873	3.914	1,061,599	+0.00(+0.08%)
Dec 05, 2005	3.955	4.012	3.867	3.911	641,834	-0.04(-0.97%)
Dec 02, 2005	3.964	4.012	3.908	3.950	567,021	+0.00(+0.07%)
Dec 01, 2005	3.914	3.958	3.879	3.947	843,931	+0.05(+1.29%)
Nov 30, 2005	3.905	3.920	3.858	3.896	898,771	-0.02(-0.45%)
Nov 29, 2005	3.920	4.015	3.893	3.914	887,261	-0.06(-1.41%)
Nov 28, 2005	3.988	4.047	3.929	3.970	660,114	-0.02(-0.44%)
Nov 25, 2005	3.890	3.988	3.890	3.988	254,567	+0.12(+3.21%)
Nov 23, 2005	3.855	3.941	3.814	3.864	819,557	-0.01(-0.15%)
Nov 22, 2005	3.882	3.973	3.766	3.870	1,074,463	+0.00(+0.08%)
Nov 21, 2005	3.899	3.929	3.811	3.867	1,161,801	-0.08(-1.95%)
Nov 18, 2005	3.964	4.017	3.885	3.944	651,313	-0.02(-0.52%)
Nov 17, 2005	3.864	3.970	3.852	3.964	798,230	+0.08(+2.13%)
Nov 16, 2005	3.926	3.926	3.861	3.882	899,787	-0.04(-1.13%)
Nov 15, 2005	4.003	4.017	3.852	3.926	683,811	-0.08(-1.92%)
Nov 14, 2005	4.065	4.068	3.953	4.003	444,477	-0.04(-1.02%)
Nov 11, 2005	4.124	4.141	4.000	4.044	337,843	-0.08(-1.93%)
Nov 10, 2005	4.097	4.156	4.097	4.124	302,975	-0.00(-0.07%)
Nov 09, 2005	4.156	4.168	4.112	4.127	288,419	+0.00(+0.00%)
Nov 08, 2005	4.162	4.186	4.124	4.127	240,687	-0.02(-0.50%)
Nov 07, 2005	4.142	4.165	4.115	4.147	326,333	+0.01(+0.14%)
Nov 04, 2005	4.142	4.142	4.106	4.142	209,544	+0.00(+0.00%)
Nov 03, 2005	4.130	4.142	4.077	4.142	359,847	+0.04(+0.86%)
Nov 02, 2005	4.130	4.136	4.091	4.106	373,049	-0.01(-0.14%)
Nov 01, 2005	4.068	4.121	4.044	4.112	304,668	+0.04(+0.94%)
Oct 31, 2005	4.180	4.210	4.041	4.074	515,566	-0.03(-0.72%)
Oct 28, 2005	4.077	4.106	4.056	4.103	176,030	+0.01(+0.36%)
Oct 27, 2005	4.015	4.133	4.015	4.088	303,652	+0.08(+1.91%)
Oct 26, 2005	4.053	4.059	3.899	4.012	789,767	-0.01(-0.29%)
Oct 25, 2005	4.077	4.103	3.914	4.023	576,500	-0.07(-1.66%)
Oct 24, 2005	4.165	4.194	4.059	4.091	350,030	-0.08(-1.84%)
Oct 21, 2005	4.239	4.292	4.150	4.168	266,415	-0.10(-2.35%)
Oct 20, 2005	4.322	4.325	4.218	4.269	277,586	-0.03(-0.76%)
Oct 19, 2005	4.325	4.354	4.274	4.301	220,376	+0.03(+0.69%)
Oct 18, 2005	4.245	4.337	4.239	4.271	184,155	-0.01(-0.28%)
Oct 17, 2005	4.150	4.283	4.150	4.283	193,633	+0.12(+2.76%)
Oct 14, 2005	4.239	4.283	4.139	4.168	404,531	-0.10(-2.29%)
Oct 13, 2005	4.375	4.387	4.254	4.266	310,761	-0.13(-2.96%)
Oct 12, 2005	4.313	4.402	4.254	4.396	442,107	+0.10(+2.27%)
Oct 11, 2005	4.387	4.402	4.289	4.298	250,843	-0.07(-1.69%)
Oct 10, 2005	4.363	4.372	4.286	4.372	322,948	-0.00(-0.07%)
Oct 07, 2005	4.402	4.431	4.357	4.375	268,446	-0.06(-1.27%)
Oct 06, 2005	4.434	4.437	4.283	4.431	1,342,571	+0.00(+0.00%)
Oct 05, 2005	4.431	4.434	4.431	4.431	476,975	+0.00(+0.00%)
Oct 04, 2005	4.434	4.434	4.431	4.431	707,507	+0.00(+0.00%)