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 31, 2008
3.545
3.610
3.515
3.598
655,206
+0.04(+1.16%)
Jan 30, 2008
3.583
3.601
3.521
3.557
970,605
-0.03(-0.82%)
Jan 29, 2008
3.539
3.586
3.524
3.586
1,068,387
+0.08(+2.19%)
Jan 28, 2008
3.421
3.542
3.394
3.509
991,803
+0.10(+3.04%)
Jan 25, 2008
3.453
3.498
3.397
3.406
828,359
-0.03(-0.86%)
Jan 24, 2008
3.362
3.436
3.362
3.436
1,194,299
+0.09(+2.83%)
Jan 23, 2008
3.258
3.350
3.249
3.341
1,403,569
+0.04(+1.16%)
Jan 22, 2008
3.176
3.303
3.164
3.303
1,045,090
+0.00(+0.00%)
Jan 21, 2008
3.332
3.350
3.255
3.303
0
+0.00(+0.00%)
Jan 18, 2008
3.332
3.350
3.255
3.303
997,673
-0.04(-1.32%)
Jan 17, 2008
3.421
3.427
3.309
3.347
964,146
-0.07(-2.16%)
Jan 16, 2008
3.362
3.438
3.347
3.421
944,133
+0.04(+1.22%)
Jan 15, 2008
3.374
3.379
3.332
3.379
799,585
-0.02(-0.52%)
Jan 14, 2008
3.412
3.424
3.376
3.397
613,737
+0.02(+0.70%)
Jan 11, 2008
3.388
3.388
3.353
3.374
586,303
-0.01(-0.26%)
Jan 10, 2008
3.314
3.397
3.288
3.382
618,476
+0.06(+1.78%)
Jan 09, 2008
3.326
3.335
3.273
3.323
616,235
+0.01(+0.18%)
Jan 08, 2008
3.362
3.388
3.309
3.317
937,312
-0.03(-0.79%)
Jan 07, 2008
3.350
3.368
3.311
3.344
990,849
-0.01(-0.18%)
Jan 04, 2008
3.397
3.397
3.338
3.350
720,415
-0.06(-1.73%)
Jan 03, 2008
3.359
3.415
3.347
3.409
934,654
+0.06(+1.94%)
Jan 02, 2008
3.347
3.365
3.311
3.344
986,722
-0.01(-0.26%)
Jan 01, 2008
3.323
3.362
3.285
3.353
2,593,627
+0.00(+0.00%)
Dec 31, 2007
3.323
3.362
3.285
3.353
2,593,627
+0.04(+1.07%)
Dec 28, 2007
3.323
3.368
3.300
3.317
1,657,273
+0.02(+0.63%)
Dec 27, 2007
3.362
3.374
3.288
3.297
1,777,231
-0.06(-1.93%)
Dec 26, 2007
3.356
3.394
3.338
3.362
1,459,361
-0.01(-0.26%)
Dec 24, 2007
3.270
3.385
3.270
3.371
1,367,419
+0.07(+2.06%)
Dec 21, 2007
3.255
3.323
3.255
3.303
2,106,371
+0.04(+1.09%)
Dec 20, 2007
3.282
3.300
3.249
3.267
1,767,709
-0.01(-0.45%)
Dec 19, 2007
3.282
3.300
3.249
3.282
1,447,022
+0.01(+0.18%)
Dec 18, 2007
3.320
3.323
3.255
3.276
1,472,901
-0.04(-1.16%)
Dec 17, 2007
3.347
3.359
3.314
3.314
1,448,867
-0.04(-1.06%)
Dec 14, 2007
3.368
3.394
3.350
3.350
1,122,533
-0.04(-1.13%)
Dec 13, 2007
3.394
3.421
3.356
3.388
1,387,256
-0.03(-0.86%)
Dec 12, 2007
3.503
3.530
3.397
3.418
1,294,163
-0.04(-1.11%)
Dec 11, 2007
3.506
3.554
3.444
3.456
1,248,463
-0.05(-1.52%)
Dec 10, 2007
3.521
3.560
3.495
3.509
1,384,209
-0.01(-0.34%)
Dec 07, 2007
3.495
3.521
3.486
3.521
866,967
+0.03(+0.85%)
Dec 06, 2007
3.430
3.521
3.430
3.492
1,339,186
+0.04(+1.29%)
Dec 05, 2007
3.397
3.465
3.397
3.447
1,207,163
+0.06(+1.74%)
Dec 04, 2007
3.362
3.418
3.362
3.388
1,020,307
-0.02(-0.69%)
Dec 03, 2007
3.503
3.503
3.368
3.412
1,102,899
+0.01(+0.35%)
Nov 30, 2007
3.433
3.433
3.365
3.400
928,984
+0.07(+2.04%)
Nov 29, 2007
3.341
3.368
3.303
3.332
993,557
+0.01(+0.36%)
Nov 28, 2007
3.264
3.382
3.264
3.320
1,202,762
+0.07(+2.09%)
Nov 27, 2007
3.193
3.255
3.173
3.252
1,771,818
+0.05(+1.57%)
Nov 26, 2007
3.285
3.323
3.179
3.202
1,213,260
-0.11(-3.30%)
Nov 23, 2007
3.241
3.311
3.199
3.311
382,527
+0.08(+2.47%)
Nov 21, 2007
3.249
3.255
3.190
3.232
921,960
-0.03(-0.82%)
Nov 20, 2007
3.317
3.371
3.238
3.258
1,249,140
-0.06(-1.87%)
Nov 19, 2007
3.335
3.385
3.311
3.320
918,409
-0.06(-1.92%)
Nov 16, 2007
3.397
3.480
3.376
3.385
936,685
-0.01(-0.35%)
Nov 15, 2007
3.430
3.468
3.397
3.397
803,989
-0.06(-1.71%)
Nov 14, 2007
3.474
3.521
3.456
3.456
810,417
+0.01(+0.43%)
Nov 13, 2007
3.397
3.477
3.397
3.441
899,814
+0.01(+0.34%)
Nov 12, 2007
3.430
3.501
3.430
3.430
786,724
-0.03(-0.85%)
Nov 09, 2007
3.456
3.521
3.403
3.459
1,011,837
-0.04(-1.18%)
Nov 08, 2007
3.471
3.533
3.471
3.501
883,541
+0.01(+0.25%)
Nov 07, 2007
3.595
3.622
3.492
3.492
796,199
-0.14(-3.75%)
Nov 06, 2007
3.616
3.642
3.595
3.628
712,585
+0.01(+0.24%)
Nov 05, 2007
3.716
3.716
3.601
3.619
525,045
-0.02(-0.65%)
Nov 02, 2007
3.675
3.675
3.631
3.642
601,212
-0.01(-0.24%)
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
.