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 (%)
Mar 28, 2024
8.137
8.103
8.103
8.137
1,332,167
-0.01(-0.12%)
Mar 27, 2024
8.118
8.167
8.078
8.147
923,712
+0.04(+0.49%)
Mar 26, 2024
8.127
8.196
8.098
8.108
694,326
-0.02(-0.24%)
Mar 25, 2024
8.127
8.147
8.088
8.127
377,650
+0.00(+0.00%)
Mar 22, 2024
8.157
8.162
8.098
8.127
311,098
-0.03(-0.36%)
Mar 21, 2024
8.068
8.157
8.068
8.157
493,661
+0.08(+0.98%)
Mar 20, 2024
7.979
8.088
7.979
8.078
566,805
+0.07(+0.86%)
Mar 19, 2024
7.910
8.014
7.901
8.009
513,367
+0.10(+1.25%)
Mar 18, 2024
7.920
7.920
7.861
7.910
492,165
+0.05(+0.63%)
Mar 15, 2024
7.930
7.970
7.861
7.861
432,035
-0.09(-1.12%)
Mar 14, 2024
8.039
8.039
7.910
7.950
413,196
-0.06(-0.79%)
Mar 13, 2024
8.042
8.052
7.983
8.013
442,175
-0.02(-0.24%)
Mar 12, 2024
8.023
8.052
7.993
8.032
491,275
+0.04(+0.49%)
Mar 11, 2024
8.023
8.032
7.974
7.993
400,247
-0.02(-0.24%)
Mar 08, 2024
8.023
8.061
7.983
8.013
449,919
-0.02(-0.24%)
Mar 07, 2024
8.032
8.062
8.003
8.032
399,898
+0.03(+0.37%)
Mar 06, 2024
8.003
8.012
7.954
8.003
482,278
+0.06(+0.74%)
Mar 05, 2024
7.954
7.993
7.925
7.944
1,015,845
+0.01(+0.12%)
Mar 04, 2024
7.944
7.964
7.925
7.934
438,060
+0.03(+0.37%)
Mar 01, 2024
7.856
7.934
7.836
7.905
856,304
+0.05(+0.62%)
Feb 29, 2024
7.866
7.885
7.827
7.856
459,417
+0.03(+0.38%)
Feb 28, 2024
7.768
7.836
7.768
7.827
422,520
+0.01(+0.13%)
Feb 27, 2024
7.807
7.827
7.797
7.817
291,583
+0.04(+0.50%)
Feb 26, 2024
7.846
7.866
7.768
7.778
487,732
-0.05(-0.63%)
Feb 23, 2024
7.827
7.846
7.807
7.827
393,702
+0.02(+0.25%)
Feb 22, 2024
7.797
7.817
7.768
7.807
559,497
+0.08(+1.01%)
Feb 21, 2024
7.758
7.768
7.691
7.729
548,896
+0.00(+0.00%)
Feb 20, 2024
7.768
7.797
7.699
7.729
605,510
-0.03(-0.38%)
Feb 16, 2024
7.797
7.827
7.758
7.758
504,717
-0.04(-0.50%)
Feb 15, 2024
7.758
7.807
7.758
7.797
312,264
+0.03(+0.38%)
Feb 14, 2024
7.739
7.807
7.729
7.768
596,396
+0.06(+0.84%)
Feb 13, 2024
7.723
7.752
7.684
7.703
606,058
-0.07(-0.88%)
Feb 12, 2024
7.771
7.791
7.761
7.771
466,525
+0.04(+0.50%)
Feb 09, 2024
7.742
7.752
7.703
7.732
427,212
+0.02(+0.25%)
Feb 08, 2024
7.693
7.732
7.686
7.713
456,253
-0.02(-0.25%)
Feb 07, 2024
7.732
7.752
7.703
7.732
635,339
+0.05(+0.63%)
Feb 06, 2024
7.674
7.703
7.645
7.684
449,175
+0.04(+0.51%)
Feb 05, 2024
7.693
7.703
7.616
7.645
579,677
-0.06(-0.76%)
Feb 02, 2024
7.723
7.732
7.650
7.703
691,893
-0.04(-0.50%)
Feb 01, 2024
7.674
7.771
7.674
7.742
960,303
+0.11(+1.40%)
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%)
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
.