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 (%)
May 31, 2006
3.885
3.929
3.861
3.873
607,236
+0.01(+0.31%)
May 30, 2006
3.897
3.897
3.861
3.861
660,039
-0.03(-0.83%)
May 26, 2006
3.867
3.903
3.867
3.894
399,070
+0.03(+0.69%)
May 25, 2006
3.847
3.915
3.847
3.867
672,563
+0.03(+0.69%)
May 24, 2006
3.894
3.941
3.802
3.841
762,599
-0.06(-1.59%)
May 23, 2006
3.915
3.959
3.891
3.903
715,212
+0.01(+0.38%)
May 22, 2006
3.873
3.900
3.864
3.888
603,174
+0.01(+0.30%)
May 19, 2006
3.917
3.917
3.867
3.876
554,771
-0.04(-1.06%)
May 18, 2006
3.864
3.929
3.864
3.917
543,263
+0.05(+1.38%)
May 17, 2006
3.944
3.965
3.847
3.864
579,142
-0.08(-2.02%)
May 16, 2006
3.900
3.959
3.900
3.944
772,077
+0.04(+1.14%)
May 15, 2006
3.900
3.915
3.855
3.900
728,074
+0.04(+0.92%)
May 12, 2006
3.932
3.935
3.844
3.864
724,012
-0.07(-1.80%)
May 11, 2006
3.988
3.994
3.915
3.935
685,425
-0.07(-1.70%)
May 10, 2006
4.033
4.033
4.003
4.003
605,205
-0.03(-0.66%)
May 09, 2006
4.050
4.062
4.021
4.030
652,254
-0.01(-0.15%)
May 08, 2006
4.045
4.059
4.018
4.036
506,707
-0.01(-0.29%)
May 05, 2006
4.021
4.062
4.015
4.047
433,933
+0.04(+0.96%)
May 04, 2006
4.021
4.050
4.006
4.009
570,003
-0.03(-0.66%)
May 03, 2006
4.047
4.059
4.018
4.036
525,323
-0.01(-0.22%)
May 02, 2006
3.994
4.062
3.985
4.045
715,212
+0.06(+1.41%)
May 01, 2006
3.915
4.006
3.915
3.988
580,157
+0.06(+1.50%)
Apr 28, 2006
3.870
3.932
3.870
3.929
476,582
+0.05(+1.22%)
Apr 27, 2006
3.876
3.894
3.864
3.882
649,885
+0.00(+0.00%)
Apr 26, 2006
3.864
3.909
3.864
3.882
543,263
+0.00(+0.08%)
Apr 25, 2006
3.894
3.906
3.870
3.879
678,656
-0.01(-0.15%)
Apr 24, 2006
3.929
3.947
3.885
3.885
726,381
-0.04(-0.90%)
Apr 21, 2006
3.926
3.947
3.891
3.920
792,724
-0.04(-0.90%)
Apr 20, 2006
3.935
4.021
3.906
3.956
582,527
+0.03(+0.83%)
Apr 19, 2006
3.941
3.974
3.879
3.923
624,160
-0.01(-0.15%)
Apr 18, 2006
3.873
3.932
3.855
3.929
962,303
+0.03(+0.76%)
Apr 17, 2006
3.968
3.980
3.853
3.900
830,972
-0.09(-2.37%)
Apr 13, 2006
4.047
4.065
3.968
3.994
580,496
-0.05(-1.31%)
Apr 12, 2006
4.077
4.089
4.030
4.047
675,948
-0.04(-0.87%)
Apr 11, 2006
4.124
4.124
4.077
4.083
522,277
-0.01(-0.29%)
Apr 10, 2006
4.148
4.151
4.092
4.095
547,663
-0.04(-1.00%)
Apr 07, 2006
4.112
4.136
4.104
4.136
575,419
+0.04(+0.86%)
Apr 06, 2006
4.127
4.175
4.098
4.101
881,068
-0.06(-1.35%)
Apr 05, 2006
4.148
4.177
4.124
4.157
627,545
+0.02(+0.50%)
Apr 04, 2006
4.160
4.163
4.110
4.136
566,957
-0.01(-0.28%)
Apr 03, 2006
4.160
4.180
4.133
4.148
497,906
+0.02(+0.43%)
Mar 31, 2006
4.133
4.151
4.112
4.130
575,419
+0.01(+0.14%)
Mar 30, 2006
4.104
4.124
4.095
4.124
411,255
+0.01(+0.36%)
Mar 29, 2006
4.077
4.110
4.062
4.110
603,513
+0.05(+1.24%)
Mar 28, 2006
4.039
4.074
4.033
4.059
639,392
+0.02(+0.51%)
Mar 27, 2006
4.080
4.080
4.039
4.039
628,899
-0.02(-0.51%)
Mar 24, 2006
4.083
4.101
4.056
4.059
658,008
-0.01(-0.15%)
Mar 23, 2006
4.112
4.112
4.056
4.065
753,799
-0.03(-0.79%)
Mar 22, 2006
4.098
4.112
4.074
4.098
636,684
+0.00(+0.07%)
Mar 21, 2006
4.104
4.124
4.077
4.095
648,531
-0.01(-0.22%)
Mar 20, 2006
4.136
4.136
4.092
4.104
719,273
-0.01(-0.36%)
Mar 17, 2006
4.127
4.127
4.080
4.118
632,960
+0.01(+0.29%)
Mar 16, 2006
4.115
4.127
4.092
4.107
569,326
+0.01(+0.14%)
Mar 15, 2006
4.160
4.160
4.092
4.101
573,049
-0.04(-1.00%)
Mar 14, 2006
4.142
4.157
4.121
4.142
676,286
-0.02(-0.57%)
Mar 13, 2006
4.198
4.207
4.166
4.166
445,442
-0.03(-0.70%)
Mar 10, 2006
4.201
4.219
4.175
4.195
411,932
+0.02(+0.57%)
Mar 09, 2006
4.207
4.210
4.151
4.172
578,126
-0.01(-0.14%)
Mar 08, 2006
4.145
4.186
4.083
4.177
627,545
+0.02(+0.50%)
Mar 07, 2006
4.195
4.195
4.139
4.157
484,705
-0.03(-0.71%)
Mar 06, 2006
4.198
4.234
4.183
4.186
633,637
+0.00(+0.00%)
Mar 03, 2006
4.166
4.195
4.139
4.186
528,370
+0.03(+0.71%)
Mar 02, 2006
4.163
4.180
4.118
4.157
642,438
+0.00(+0.07%)
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
.