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
UNCHANGED
Streaming Delayed 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 31, 2024
7.664
7.732
7.635
7.635
760,955
-0.03(-0.38%)
Jan 30, 2024
7.645
7.664
7.616
7.664
899,650
+0.03(+0.38%)
Jan 29, 2024
7.616
7.635
7.577
7.635
631,816
+0.05(+0.64%)
Jan 26, 2024
7.596
7.616
7.567
7.586
584,105
-0.01(-0.13%)
Jan 25, 2024
7.596
7.625
7.567
7.596
638,921
+0.01(+0.13%)
Jan 24, 2024
7.596
7.616
7.577
7.586
368,716
+0.01(+0.13%)
Jan 23, 2024
7.567
7.577
7.538
7.577
412,050
+0.04(+0.52%)
Jan 22, 2024
7.567
7.586
7.518
7.538
499,615
+0.02(+0.26%)
Jan 19, 2024
7.586
7.586
7.499
7.518
494,795
-0.04(-0.51%)
Jan 18, 2024
7.567
7.606
7.538
7.557
552,918
+0.00(+0.00%)
Jan 17, 2024
7.547
7.586
7.518
7.557
490,731
+0.01(+0.13%)
Jan 16, 2024
7.654
7.654
7.528
7.547
879,140
-0.12(-1.52%)
Jan 12, 2024
7.684
7.693
7.635
7.664
411,896
-0.02(-0.25%)
Jan 11, 2024
7.664
7.684
7.630
7.684
967,376
+0.04(+0.46%)
Jan 10, 2024
7.600
7.658
7.586
7.648
695,803
+0.04(+0.51%)
Jan 09, 2024
7.581
7.658
7.581
7.610
686,435
-0.04(-0.51%)
Jan 08, 2024
7.610
7.648
7.561
7.648
785,097
+0.06(+0.76%)
Jan 05, 2024
7.523
7.619
7.523
7.590
529,415
+0.06(+0.77%)
Jan 04, 2024
7.455
7.552
7.455
7.533
668,445
+0.03(+0.39%)
Jan 03, 2024
7.484
7.533
7.465
7.504
481,429
+0.03(+0.39%)
Jan 02, 2024
7.417
7.513
7.388
7.475
523,209
+0.05(+0.65%)
Dec 29, 2023
7.533
7.552
7.426
7.426
1,317,343
-0.13(-1.66%)
Dec 28, 2023
7.581
7.590
7.523
7.552
761,414
+0.00(+0.00%)
Dec 27, 2023
7.619
7.619
7.523
7.552
761,248
-0.04(-0.51%)
Dec 26, 2023
7.600
7.629
7.581
7.590
702,444
+0.03(+0.38%)
Dec 22, 2023
7.561
7.648
7.523
7.561
836,699
+0.03(+0.38%)
Dec 21, 2023
7.523
7.557
7.494
7.533
826,598
+0.02(+0.26%)
Dec 20, 2023
7.668
7.668
7.494
7.513
1,094,997
-0.11(-1.39%)
Dec 19, 2023
7.610
7.639
7.590
7.619
813,062
+0.03(+0.38%)
Dec 18, 2023
7.581
7.600
7.561
7.590
902,520
+0.07(+0.90%)
Dec 15, 2023
7.581
7.590
7.518
7.523
568,469
-0.09(-1.14%)
Dec 14, 2023
7.561
7.619
7.552
7.610
647,370
+0.13(+1.69%)
Dec 13, 2023
7.407
7.512
7.369
7.483
748,630
+0.10(+1.29%)
Dec 12, 2023
7.350
7.388
7.321
7.388
652,463
+0.09(+1.17%)
Dec 11, 2023
7.264
7.350
7.245
7.302
702,442
+0.04(+0.52%)
Dec 08, 2023
7.264
7.287
7.236
7.264
513,766
-0.01(-0.13%)
Dec 07, 2023
7.264
7.288
7.245
7.274
665,605
+0.01(+0.13%)
Dec 06, 2023
7.302
7.321
7.240
7.264
728,046
-0.04(-0.52%)
Dec 05, 2023
7.350
7.359
7.245
7.302
725,235
-0.08(-1.03%)
Dec 04, 2023
7.426
7.464
7.378
7.378
934,171
-0.15(-2.02%)
Dec 01, 2023
7.426
7.550
7.426
7.531
772,074
+0.10(+1.41%)
Nov 30, 2023
7.426
7.455
7.388
7.426
853,550
+0.03(+0.39%)
Nov 29, 2023
7.416
7.440
7.351
7.397
655,963
+0.02(+0.26%)
Nov 28, 2023
7.359
7.378
7.331
7.378
404,653
+0.02(+0.26%)
Nov 27, 2023
7.312
7.369
7.302
7.359
666,453
+0.04(+0.52%)
Nov 24, 2023
7.255
7.321
7.255
7.321
264,322
+0.06(+0.79%)
Nov 22, 2023
7.255
7.293
7.245
7.264
996,564
+0.06(+0.79%)
Nov 21, 2023
7.197
7.236
7.178
7.207
561,362
-0.01(-0.13%)
Nov 20, 2023
7.178
7.245
7.169
7.217
668,289
+0.04(+0.53%)
Nov 17, 2023
7.197
7.197
7.169
7.178
431,221
+0.02(+0.27%)
Nov 16, 2023
7.131
7.178
7.111
7.159
628,543
+0.03(+0.40%)
Nov 15, 2023
7.131
7.197
7.112
7.131
571,731
+0.02(+0.27%)
Nov 14, 2023
7.045
7.150
7.045
7.112
464,575
+0.16(+2.28%)
Nov 13, 2023
6.944
7.006
6.935
6.954
354,184
+0.01(+0.14%)
Nov 10, 2023
6.859
6.949
6.840
6.944
582,530
+0.12(+1.80%)
Nov 09, 2023
6.944
6.944
6.802
6.821
597,447
-0.09(-1.37%)
Nov 08, 2023
6.972
7.012
6.906
6.916
603,375
-0.06(-0.81%)
Nov 07, 2023
6.982
7.086
6.963
6.972
473,338
-0.04(-0.54%)
Nov 06, 2023
7.171
7.175
6.991
7.010
572,956
-0.12(-1.72%)
Nov 03, 2023
7.086
7.161
7.086
7.133
361,530
+0.09(+1.34%)
Nov 02, 2023
6.935
7.048
6.935
7.039
381,696
+0.15(+2.19%)
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
.