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
)
8.180
+0.040 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2015
3.709
3.736
3.695
3.709
1,981,199
-0.00(-0.12%)
Jan 29, 2015
3.681
3.713
3.672
3.713
1,496,802
+0.04(+1.01%)
Jan 28, 2015
3.727
3.741
3.672
3.676
1,036,053
-0.05(-1.36%)
Jan 27, 2015
3.718
3.736
3.695
3.727
1,094,112
-0.01(-0.25%)
Jan 26, 2015
3.746
3.750
3.727
3.736
837,389
-0.01(-0.25%)
Jan 23, 2015
3.741
3.760
3.741
3.746
1,008,293
+0.00(+0.00%)
Jan 22, 2015
3.741
3.755
3.713
3.746
1,340,905
+0.03(+0.75%)
Jan 21, 2015
3.704
3.732
3.699
3.718
834,739
+0.00(+0.12%)
Jan 20, 2015
3.732
3.732
3.699
3.713
921,131
+0.01(+0.25%)
Jan 16, 2015
3.699
3.709
3.686
3.704
1,429,673
+0.00(+0.00%)
Jan 15, 2015
3.718
3.718
3.683
3.704
946,683
+0.00(+0.13%)
Jan 14, 2015
3.709
3.713
3.672
3.699
1,063,195
-0.03(-0.87%)
Jan 13, 2015
3.787
3.792
3.723
3.732
687,568
-0.03(-0.78%)
Jan 12, 2015
3.779
3.779
3.743
3.761
732,029
-0.02(-0.61%)
Jan 09, 2015
3.802
3.802
3.761
3.784
640,593
-0.00(-0.12%)
Jan 08, 2015
3.770
3.798
3.766
3.789
898,301
+0.06(+1.48%)
Jan 07, 2015
3.701
3.747
3.701
3.733
985,117
+0.06(+1.50%)
Jan 06, 2015
3.706
3.724
3.651
3.678
1,040,153
-0.01(-0.25%)
Jan 05, 2015
3.724
3.724
3.665
3.688
1,110,540
-0.05(-1.23%)
Jan 02, 2015
3.756
3.766
3.720
3.733
1,201,508
+0.00(+0.00%)
Dec 31, 2014
3.793
3.733
3.733
3.733
2,648,830
-0.04(-0.98%)
Dec 30, 2014
3.770
3.784
3.766
3.770
1,374,869
-0.00(-0.12%)
Dec 29, 2014
3.825
3.830
3.775
3.775
1,075,787
-0.06(-1.56%)
Dec 26, 2014
3.825
3.839
3.816
3.835
536,632
+0.00(+0.12%)
Dec 24, 2014
3.821
3.830
3.830
3.830
473,696
+0.02(+0.48%)
Dec 23, 2014
3.825
3.835
3.807
3.812
792,807
-0.00(-0.12%)
Dec 22, 2014
3.798
3.825
3.779
3.816
778,759
+0.02(+0.48%)
Dec 19, 2014
3.770
3.812
3.770
3.798
753,308
+0.02(+0.49%)
Dec 18, 2014
3.784
3.784
3.743
3.779
1,133,549
+0.06(+1.69%)
Dec 17, 2014
3.653
3.717
3.648
3.717
896,471
+0.07(+1.88%)
Dec 16, 2014
3.643
3.698
3.639
3.648
1,336,500
-0.01(-0.37%)
Dec 15, 2014
3.744
3.744
3.662
3.662
971,488
-0.07(-1.84%)
Dec 12, 2014
3.776
3.785
3.721
3.730
824,573
-0.05(-1.45%)
Dec 11, 2014
3.758
3.808
3.758
3.785
874,889
+0.04(+0.98%)
Dec 10, 2014
3.790
3.790
3.739
3.749
1,013,304
-0.04(-0.97%)
Dec 09, 2014
3.794
3.799
3.758
3.785
813,309
-0.03(-0.84%)
Dec 08, 2014
3.826
3.840
3.817
3.817
672,617
-0.02(-0.60%)
Dec 05, 2014
3.835
3.840
3.817
3.840
931,252
+0.01(+0.36%)
Dec 04, 2014
3.831
3.835
3.817
3.826
623,044
-0.00(-0.12%)
Dec 03, 2014
3.817
3.840
3.817
3.831
657,176
+0.01(+0.36%)
Dec 02, 2014
3.803
3.822
3.803
3.817
985,304
+0.01(+0.36%)
Dec 01, 2014
3.817
3.824
3.799
3.803
989,154
-0.04(-0.95%)
Nov 28, 2014
3.835
3.840
3.826
3.840
504,599
+0.00(+0.12%)
Nov 26, 2014
3.831
3.835
3.835
3.835
895,117
+0.00(+0.12%)
Nov 25, 2014
3.831
3.835
3.822
3.831
840,360
+0.00(+0.12%)
Nov 24, 2014
3.826
3.831
3.822
3.826
1,483,731
+0.01(+0.36%)
Nov 21, 2014
3.845
3.849
3.813
3.813
1,543,445
-0.01(-0.24%)
Nov 20, 2014
3.822
3.829
3.817
3.822
1,013,042
-0.00(-0.12%)
Nov 19, 2014
3.826
3.831
3.817
3.826
837,052
-0.01(-0.36%)
Nov 18, 2014
3.813
3.840
3.813
3.840
588,638
+0.02(+0.60%)
Nov 17, 2014
3.813
3.826
3.803
3.817
452,029
-0.01(-0.24%)
Nov 14, 2014
3.831
3.835
3.813
3.826
796,100
+0.00(+0.00%)
Nov 13, 2014
3.817
3.835
3.813
3.826
830,991
+0.02(+0.48%)
Nov 12, 2014
3.845
3.845
3.808
3.808
954,920
-0.04(-1.11%)
Nov 11, 2014
3.805
3.851
3.796
3.851
855,034
+0.05(+1.19%)
Nov 10, 2014
3.833
3.833
3.796
3.805
1,023,363
-0.02(-0.59%)
Nov 07, 2014
3.842
3.842
3.814
3.828
915,473
-0.02(-0.47%)
Nov 06, 2014
3.833
3.846
3.819
3.846
723,220
+0.01(+0.36%)
Nov 05, 2014
3.842
3.842
3.805
3.833
1,035,246
+0.02(+0.48%)
Nov 04, 2014
3.814
3.819
3.787
3.814
1,023,832
-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
.