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 (%)
Dec 31, 2009
2.721
2.600
2.600
2.600
846,300
-0.06(-2.22%)
Dec 30, 2009
2.644
2.697
2.623
2.659
536,192
+0.02(+0.89%)
Dec 29, 2009
2.659
2.688
2.635
2.635
553,619
-0.02(-0.77%)
Dec 28, 2009
2.585
2.697
2.585
2.656
875,887
+0.06(+2.16%)
Dec 24, 2009
2.585
2.600
2.576
2.600
296,777
+0.02(+0.92%)
Dec 23, 2009
2.576
2.585
2.546
2.576
709,301
+0.02(+0.81%)
Dec 22, 2009
2.538
2.572
2.499
2.555
1,081,393
+0.01(+0.58%)
Dec 21, 2009
2.629
2.659
2.540
2.540
1,065,953
-0.10(-3.70%)
Dec 18, 2009
2.653
2.662
2.597
2.638
785,292
-0.06(-2.19%)
Dec 17, 2009
2.709
2.721
2.682
2.697
676,868
-0.02(-0.87%)
Dec 16, 2009
2.682
2.741
2.679
2.721
1,153,277
+0.05(+1.88%)
Dec 15, 2009
2.665
2.676
2.659
2.670
785,360
+0.00(+0.11%)
Dec 14, 2009
2.664
2.667
2.659
2.667
680,652
+0.02(+0.67%)
Dec 11, 2009
2.653
2.656
2.623
2.650
792,327
+0.01(+0.56%)
Dec 10, 2009
2.635
2.641
2.611
2.635
662,426
+0.02(+0.79%)
Dec 09, 2009
2.588
2.614
2.558
2.614
757,666
+0.03(+1.14%)
Dec 08, 2009
2.585
2.585
2.546
2.585
599,109
+0.00(+0.00%)
Dec 07, 2009
2.626
2.626
2.585
2.585
933,388
-0.01(-0.34%)
Dec 04, 2009
2.626
2.653
2.591
2.594
1,037,717
-0.03(-1.01%)
Dec 03, 2009
2.656
2.656
2.617
2.620
885,061
-0.03(-1.22%)
Dec 02, 2009
2.635
2.656
2.635
2.653
738,996
+0.01(+0.34%)
Dec 01, 2009
2.641
2.659
2.632
2.644
1,046,576
+0.00(+0.11%)
Nov 30, 2009
2.641
2.647
2.608
2.641
687,145
+0.01(+0.45%)
Nov 27, 2009
2.514
2.635
2.514
2.629
512,827
+0.02(+0.79%)
Nov 25, 2009
2.567
2.614
2.567
2.608
815,830
+0.08(+3.03%)
Nov 24, 2009
2.523
2.573
2.514
2.532
925,348
+0.01(+0.47%)
Nov 23, 2009
2.511
2.526
2.502
2.520
964,088
+0.04(+1.43%)
Nov 20, 2009
2.467
2.487
2.467
2.484
504,608
+0.01(+0.24%)
Nov 19, 2009
2.475
2.478
2.452
2.478
613,615
-0.01(-0.24%)
Nov 18, 2009
2.481
2.484
2.474
2.484
464,700
+0.00(+0.00%)
Nov 17, 2009
2.467
2.484
2.461
2.484
702,947
+0.02(+0.72%)
Nov 16, 2009
2.449
2.487
2.449
2.467
760,401
+0.02(+0.72%)
Nov 13, 2009
2.437
2.461
2.434
2.449
699,125
+0.01(+0.24%)
Nov 12, 2009
2.455
2.455
2.422
2.443
513,999
-0.00(-0.12%)
Nov 11, 2009
2.452
2.473
2.440
2.446
775,952
+0.00(+0.17%)
Nov 10, 2009
2.405
2.443
2.405
2.442
527,922
+0.00(+0.19%)
Nov 09, 2009
2.416
2.440
2.408
2.437
615,358
+0.04(+1.65%)
Nov 06, 2009
2.363
2.413
2.354
2.397
517,631
+0.00(+0.20%)
Nov 05, 2009
2.366
2.396
2.354
2.393
515,722
+0.05(+2.02%)
Nov 04, 2009
2.328
2.360
2.328
2.345
597,539
+0.04(+1.53%)
Nov 03, 2009
2.316
2.340
2.304
2.310
602,654
-0.01(-0.64%)
Nov 02, 2009
2.334
2.366
2.295
2.325
972,426
-0.01(-0.25%)
Oct 30, 2009
2.440
2.455
2.325
2.331
1,042,405
-0.12(-5.05%)
Oct 29, 2009
2.425
2.464
2.393
2.455
991,085
+0.06(+2.47%)
Oct 28, 2009
2.440
2.475
2.393
2.396
866,456
-0.07(-2.76%)
Oct 27, 2009
2.464
2.478
2.440
2.464
663,770
-0.00(-0.12%)
Oct 26, 2009
2.487
2.499
2.458
2.467
504,324
-0.01(-0.36%)
Oct 23, 2009
2.493
2.502
2.475
2.475
716,095
-0.03(-1.06%)
Oct 22, 2009
2.481
2.502
2.461
2.502
503,755
+0.01(+0.24%)
Oct 21, 2009
2.484
2.505
2.484
2.496
470,411
+0.01(+0.48%)
Oct 20, 2009
2.493
2.499
2.470
2.484
553,592
-0.00(-0.12%)
Oct 19, 2009
2.487
2.508
2.475
2.487
521,304
-0.01(-0.24%)
Oct 16, 2009
2.487
2.505
2.458
2.493
514,087
+0.00(+0.00%)
Oct 15, 2009
2.467
2.493
2.452
2.493
434,555
+0.02(+0.96%)
Oct 14, 2009
2.481
2.499
2.446
2.470
672,755
+0.04(+1.46%)
Oct 13, 2009
2.408
2.449
2.387
2.434
813,806
-0.02(-0.96%)
Oct 12, 2009
2.471
2.484
2.443
2.458
1,301,566
-0.01(-0.60%)
Oct 09, 2009
2.443
2.473
2.443
2.473
583,091
+0.01(+0.48%)
Oct 08, 2009
2.467
2.475
2.449
2.461
696,712
+0.01(+0.24%)
Oct 07, 2009
2.470
2.481
2.443
2.455
660,649
-0.04(-1.42%)
Oct 06, 2009
2.464
2.505
2.464
2.490
557,170
+0.03(+1.20%)
Oct 05, 2009
2.473
2.481
2.455
2.461
878,599
-0.00(-0.12%)
Oct 02, 2009
2.467
2.484
2.452
2.464
1,143,914
-0.05(-2.11%)
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
.