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 29, 2021
6.029
6.044
5.914
5.972
1,012,299
-0.04(-0.72%)
Jan 28, 2021
5.964
6.058
5.957
6.015
1,154,719
+0.03(+0.48%)
Jan 27, 2021
6.094
6.123
5.957
5.986
943,227
-0.15(-2.46%)
Jan 26, 2021
6.173
6.173
6.123
6.137
818,887
-0.02(-0.35%)
Jan 25, 2021
6.166
6.195
6.072
6.159
757,686
+0.00(+0.00%)
Jan 22, 2021
6.195
6.195
6.137
6.159
913,873
-0.06(-0.93%)
Jan 21, 2021
6.238
6.281
6.173
6.217
667,304
+0.01(+0.12%)
Jan 20, 2021
6.224
6.231
6.209
6.209
979,727
+0.01(+0.12%)
Jan 19, 2021
6.231
6.256
6.188
6.202
793,383
+0.01(+0.12%)
Jan 15, 2021
6.209
6.209
6.153
6.195
551,683
-0.04(-0.58%)
Jan 14, 2021
6.238
6.253
6.209
6.231
1,499,468
-0.00(-0.00%)
Jan 13, 2021
6.260
6.277
6.217
6.231
1,139,726
-0.03(-0.46%)
Jan 12, 2021
6.245
6.281
6.224
6.260
638,223
+0.03(+0.46%)
Jan 11, 2021
6.195
6.238
6.166
6.231
825,552
+0.02(+0.35%)
Jan 08, 2021
6.224
6.224
6.145
6.209
673,414
+0.02(+0.35%)
Jan 07, 2021
6.188
6.238
6.181
6.188
1,168,919
+0.04(+0.70%)
Jan 06, 2021
6.052
6.195
6.045
6.145
1,347,140
+0.09(+1.42%)
Jan 05, 2021
6.002
6.066
5.966
6.059
705,294
+0.02(+0.36%)
Jan 04, 2021
6.066
6.073
5.952
6.038
1,093,052
-0.03(-0.47%)
Dec 31, 2020
6.066
6.066
6.066
531,401
+0.06(+0.95%)
Dec 30, 2020
5.966
6.016
5.966
6.009
531,401
+0.03(+0.48%)
Dec 29, 2020
5.987
6.009
5.973
5.980
641,903
-0.01(-0.12%)
Dec 28, 2020
6.009
6.030
5.973
5.987
636,133
+0.01(+0.12%)
Dec 24, 2020
6.016
6.023
5.944
5.980
474,168
-0.02(-0.36%)
Dec 23, 2020
5.973
6.023
5.959
6.002
971,794
+0.02(+0.36%)
Dec 22, 2020
5.980
5.989
5.937
5.980
390,791
-0.01(-0.24%)
Dec 21, 2020
5.959
6.009
5.909
5.995
757,564
+0.01(+0.24%)
Dec 18, 2020
6.023
6.023
5.930
5.980
631,387
-0.03(-0.48%)
Dec 17, 2020
6.002
6.023
5.987
6.009
496,542
+0.01(+0.24%)
Dec 16, 2020
5.995
6.016
5.980
5.995
615,940
+0.00(+0.00%)
Dec 15, 2020
5.973
6.009
5.952
5.995
896,177
+0.05(+0.84%)
Dec 14, 2020
5.966
5.980
5.937
5.944
830,576
+0.03(+0.48%)
Dec 11, 2020
5.930
5.937
5.887
5.916
661,477
-0.01(-0.24%)
Dec 10, 2020
5.951
5.973
5.916
5.930
564,805
-0.04(-0.72%)
Dec 09, 2020
5.994
6.015
5.951
5.973
1,277,815
-0.02(-0.36%)
Dec 08, 2020
5.980
5.994
5.944
5.994
1,344,058
+0.01(+0.24%)
Dec 07, 2020
5.994
6.008
5.944
5.980
820,004
-0.05(-0.83%)
Dec 04, 2020
5.923
6.030
5.923
6.030
699,966
+0.12(+2.05%)
Dec 03, 2020
5.930
5.969
5.902
5.909
1,158,881
-0.03(-0.48%)
Dec 02, 2020
5.909
5.966
5.887
5.937
585,240
+0.02(+0.36%)
Dec 01, 2020
5.887
5.944
5.880
5.916
679,013
+0.08(+1.34%)
Nov 30, 2020
5.880
5.894
5.809
5.838
913,519
-0.02(-0.36%)
Nov 27, 2020
5.866
5.873
5.852
5.859
325,470
+0.00(+0.00%)
Nov 25, 2020
5.880
5.894
5.852
5.859
492,209
-0.04(-0.60%)
Nov 24, 2020
5.838
5.923
5.830
5.894
994,679
+0.09(+1.47%)
Nov 23, 2020
5.752
5.816
5.752
5.809
694,732
+0.08(+1.37%)
Nov 20, 2020
5.738
5.773
5.724
5.731
863,755
-0.04(-0.62%)
Nov 19, 2020
5.759
5.781
5.738
5.766
707,841
+0.00(+0.00%)
Nov 18, 2020
5.752
5.838
5.745
5.766
2,365,253
+0.04(+0.62%)
Nov 17, 2020
5.603
5.738
5.603
5.731
2,098,158
+0.12(+2.16%)
Nov 16, 2020
5.560
5.645
5.531
5.610
1,141,178
+0.10(+1.81%)
Nov 13, 2020
5.474
5.531
5.464
5.510
661,196
+0.07(+1.31%)
Nov 12, 2020
5.474
5.474
5.418
5.439
844,496
-0.05(-0.90%)
Nov 11, 2020
5.453
5.517
5.446
5.488
1,006,111
+0.06(+1.17%)
Nov 10, 2020
5.375
5.439
5.375
5.425
1,158,259
+0.08(+1.46%)
Nov 09, 2020
5.411
5.474
5.347
5.347
1,632,567
+0.11(+2.16%)
Nov 06, 2020
5.283
5.290
5.220
5.234
677,117
-0.04(-0.67%)
Nov 05, 2020
5.213
5.283
5.213
5.269
1,051,446
+0.08(+1.64%)
Nov 04, 2020
5.163
5.255
5.149
5.184
1,171,605
+0.04(+0.83%)
Nov 03, 2020
5.064
5.149
5.064
5.142
563,373
+0.13(+2.68%)
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
.