Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Enhanced Dividend Achievers Trust
(NY:
BDJ
)
8.250
+0.110 (+1.35%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
3.046
3.046
3.043
3.043
5,077
-0.00(-0.10%)
Jan 29, 2004
3.072
3.072
3.046
3.046
18,618
-0.04(-1.34%)
Jan 28, 2004
3.081
3.087
3.081
3.087
4,062
+0.00(+0.10%)
Jan 27, 2004
3.102
3.114
3.063
3.084
38,929
+0.02(+0.68%)
Jan 26, 2004
3.063
3.063
3.063
3.063
11,509
+0.00(+0.00%)
Jan 23, 2004
3.063
3.063
3.063
3.063
3,385
+0.00(+0.00%)
Jan 22, 2004
3.063
3.063
3.063
3.063
0
+0.00(+0.00%)
Jan 21, 2004
3.063
3.063
3.063
3.063
3,385
+0.00(+0.00%)
Jan 20, 2004
3.063
3.063
3.063
3.063
2,708
+0.00(+0.00%)
Jan 16, 2004
3.063
3.063
3.063
3.063
2,708
-0.00(-0.10%)
Jan 15, 2004
3.066
3.066
3.066
3.066
677
+0.00(+0.10%)
Jan 14, 2004
3.066
3.066
3.063
3.063
8,463
+0.00(+0.00%)
Jan 13, 2004
3.066
3.066
3.063
3.063
1,692
+0.00(+0.00%)
Jan 12, 2004
3.072
3.072
3.063
3.063
4,062
-0.04(-1.24%)
Jan 09, 2004
3.108
3.125
3.102
3.102
18,957
+0.04(+1.25%)
Jan 08, 2004
3.081
3.122
3.063
3.063
8,801
+0.00(+0.00%)
Jan 07, 2004
3.102
3.102
3.060
3.063
13,202
-0.02(-0.77%)
Jan 06, 2004
3.072
3.087
3.072
3.087
1,015
+0.00(+0.00%)
Jan 05, 2004
3.087
3.087
3.087
3.087
338
+0.04(+1.46%)
Dec 31, 2003
3.043
3.043
3.043
3.043
0
+0.00(+0.00%)
Dec 30, 2003
3.031
3.043
3.031
3.043
5,416
-0.04(-1.34%)
Dec 29, 2003
3.084
3.084
3.084
3.084
2,031
+0.02(+0.58%)
Dec 26, 2003
3.066
3.066
3.066
3.066
0
+0.00(+0.00%)
Dec 24, 2003
3.054
3.066
3.054
3.066
677
+0.02(+0.78%)
Dec 23, 2003
3.043
3.043
3.043
3.043
0
+0.00(+0.00%)
Dec 22, 2003
3.043
3.043
3.043
3.043
0
+0.00(+0.00%)
Dec 19, 2003
3.043
3.043
3.043
3.043
0
+0.01(+0.49%)
Dec 18, 2003
3.028
3.028
3.028
3.028
0
+0.00(+0.00%)
Dec 17, 2003
3.028
3.028
3.028
3.028
0
+0.00(+0.00%)
Dec 16, 2003
3.028
3.028
3.028
3.028
0
+0.00(+0.00%)
Dec 15, 2003
3.028
3.028
3.028
3.028
2,708
-0.04(-1.44%)
Dec 12, 2003
3.072
3.072
3.072
3.072
0
+0.00(+0.00%)
Dec 11, 2003
3.057
3.072
3.043
3.072
2,369
+0.03(+0.97%)
Dec 10, 2003
3.043
3.043
3.043
3.043
0
+0.00(+0.00%)
Dec 09, 2003
3.043
3.043
3.043
3.043
0
+0.00(+0.00%)
Dec 08, 2003
3.043
3.043
3.043
3.043
677
+0.04(+1.48%)
Dec 05, 2003
3.007
3.007
3.007
2.998
0
-0.01(-0.29%)
Dec 04, 2003
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Dec 03, 2003
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Dec 02, 2003
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Dec 01, 2003
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Nov 28, 2003
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Nov 26, 2003
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Nov 25, 2003
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Nov 24, 2003
2.987
3.007
2.987
3.007
15,233
+0.02(+0.79%)
Nov 21, 2003
2.984
2.984
2.984
2.984
0
+0.00(+0.00%)
Nov 20, 2003
2.987
2.987
2.987
2.984
18,280
+0.00(+0.00%)
Nov 19, 2003
2.984
2.984
2.984
2.984
338
-0.00(-0.10%)
Nov 18, 2003
2.987
2.987
2.987
2.987
1,015
-0.03(-0.88%)
Nov 17, 2003
3.013
3.013
3.013
3.013
0
+0.00(+0.00%)
Nov 14, 2003
3.013
3.013
3.013
3.013
0
+0.00(+0.00%)
Nov 13, 2003
3.013
3.013
3.013
3.013
338
+0.03(+0.99%)
Nov 12, 2003
2.984
2.984
2.984
2.984
338
-0.01(-0.49%)
Nov 11, 2003
2.998
2.998
2.998
2.998
0
+0.00(+0.00%)
Nov 10, 2003
2.998
2.998
2.998
2.998
7,108
+0.00(+0.00%)
Nov 07, 2003
2.998
2.998
2.998
2.998
0
+0.00(+0.00%)
Nov 06, 2003
3.043
3.043
2.984
2.998
179,754
+0.02(+0.59%)
Nov 05, 2003
2.981
2.981
2.981
2.981
12,525
+0.00(+0.00%)
Nov 04, 2003
2.981
2.981
2.981
2.981
12,525
-0.02(-0.59%)
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
.