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
+0.040 (+0.49%)
Official Closing 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 30, 2008
3.353
3.362
3.314
3.314
443,911
-0.04(-1.06%)
May 29, 2008
3.311
3.353
3.309
3.350
406,413
+0.02(+0.71%)
May 28, 2008
3.341
3.341
3.294
3.326
424,467
-0.01(-0.35%)
May 27, 2008
3.294
3.350
3.294
3.338
619,614
+0.05(+1.53%)
May 26, 2008
3.314
3.329
3.279
3.288
0
+0.00(+0.00%)
May 23, 2008
3.314
3.329
3.279
3.288
685,175
-0.04(-1.15%)
May 22, 2008
3.338
3.362
3.317
3.326
459,849
+0.01(+0.27%)
May 21, 2008
3.353
3.379
3.314
3.317
471,504
-0.04(-1.23%)
May 20, 2008
3.371
3.376
3.353
3.359
520,454
-0.02(-0.53%)
May 19, 2008
3.376
3.403
3.368
3.376
553,964
-0.00(-0.09%)
May 16, 2008
3.394
3.394
3.362
3.379
329,820
+0.00(+0.00%)
May 15, 2008
3.388
3.388
3.365
3.379
292,024
+0.01(+0.17%)
May 14, 2008
3.379
3.391
3.368
3.374
340,839
+0.02(+0.53%)
May 13, 2008
3.359
3.371
3.341
3.356
313,838
-0.04(-1.13%)
May 12, 2008
3.374
3.397
3.374
3.394
442,303
+0.01(+0.35%)
May 09, 2008
3.391
3.391
3.368
3.382
188,758
-0.01(-0.17%)
May 08, 2008
3.371
3.397
3.368
3.388
312,596
+0.03(+0.88%)
May 07, 2008
3.406
3.425
3.359
3.359
834,706
-0.05(-1.39%)
May 06, 2008
3.424
3.438
3.400
3.406
422,977
-0.01(-0.43%)
May 05, 2008
3.430
3.456
3.409
3.421
493,995
-0.02(-0.69%)
May 02, 2008
3.376
3.447
3.376
3.444
407,019
+0.04(+1.04%)
May 01, 2008
3.374
3.436
3.356
3.409
455,770
+0.06(+1.67%)
Apr 30, 2008
3.388
3.388
3.329
3.353
389,592
-0.00(-0.09%)
Apr 29, 2008
3.388
3.412
3.338
3.356
484,026
-0.05(-1.39%)
Apr 28, 2008
3.421
3.427
3.382
3.403
391,156
-0.01(-0.26%)
Apr 25, 2008
3.394
3.412
3.348
3.412
435,370
+0.05(+1.49%)
Apr 24, 2008
3.320
3.388
3.309
3.362
530,857
+0.05(+1.43%)
Apr 23, 2008
3.323
3.338
3.309
3.314
432,977
+0.01(+0.18%)
Apr 22, 2008
3.323
3.344
3.303
3.309
537,546
-0.02(-0.62%)
Apr 21, 2008
3.359
3.359
3.303
3.329
631,293
-0.03(-0.97%)
Apr 18, 2008
3.365
3.376
3.356
3.362
434,274
+0.01(+0.26%)
Apr 17, 2008
3.279
3.368
3.267
3.353
713,692
+0.05(+1.47%)
Apr 16, 2008
3.196
3.311
3.190
3.304
492,218
+0.13(+4.15%)
Apr 15, 2008
3.205
3.206
3.137
3.173
457,340
-0.02(-0.65%)
Apr 14, 2008
3.244
3.244
3.193
3.193
265,863
-0.05(-1.55%)
Apr 11, 2008
3.303
3.311
3.232
3.244
514,330
-0.10(-2.92%)
Apr 10, 2008
3.394
3.400
3.332
3.341
541,971
-0.03(-0.79%)
Apr 09, 2008
3.406
3.406
3.347
3.368
358,096
-0.03(-0.87%)
Apr 08, 2008
3.397
3.427
3.368
3.397
409,271
-0.04(-1.03%)
Apr 07, 2008
3.409
3.450
3.397
3.433
338,036
+0.05(+1.40%)
Apr 04, 2008
3.376
3.397
3.353
3.385
487,807
+0.02(+0.53%)
Apr 03, 2008
3.353
3.374
3.320
3.368
430,046
-0.01(-0.18%)
Apr 02, 2008
3.379
3.382
3.326
3.374
391,542
-0.01(-0.17%)
Apr 01, 2008
3.279
3.379
3.279
3.379
465,617
+0.13(+4.09%)
Mar 31, 2008
3.291
3.291
3.246
3.246
380,496
-0.01(-0.27%)
Mar 28, 2008
3.329
3.344
3.255
3.255
501,284
-0.08(-2.48%)
Mar 27, 2008
3.365
3.365
3.323
3.338
317,667
-0.01(-0.44%)
Mar 26, 2008
3.365
3.368
3.326
3.353
417,395
+0.00(+0.00%)
Mar 25, 2008
3.371
3.371
3.309
3.353
442,347
-0.02(-0.70%)
Mar 24, 2008
3.187
3.379
3.187
3.376
1,202,535
+0.20(+6.33%)
Mar 21, 2008
3.063
3.176
3.063
3.176
382,880
+0.00(+0.00%)
Mar 20, 2008
3.063
3.176
3.063
3.176
382,880
+0.10(+3.27%)
Mar 19, 2008
3.131
3.170
3.066
3.075
502,045
-0.05(-1.65%)
Mar 18, 2008
3.108
3.167
3.078
3.127
588,091
+0.05(+1.68%)
Mar 17, 2008
3.063
3.116
3.022
3.075
615,700
-0.06(-1.79%)
Mar 14, 2008
3.252
3.264
3.131
3.131
477,889
-0.11(-3.28%)
Mar 13, 2008
3.252
3.252
3.196
3.238
477,652
+0.01(+0.37%)
Mar 12, 2008
3.252
3.309
3.226
3.226
408,847
-0.09(-2.76%)
Mar 11, 2008
3.258
3.317
3.208
3.317
570,945
+0.12(+3.79%)
Mar 10, 2008
3.261
3.273
3.190
3.196
525,722
-0.06(-1.73%)
Mar 07, 2008
3.252
3.314
3.235
3.252
476,501
-0.00(-0.09%)
Mar 06, 2008
3.341
3.341
3.252
3.255
478,014
-0.08(-2.31%)
Mar 05, 2008
3.323
3.406
3.311
3.332
518,951
+0.01(+0.27%)
Mar 04, 2008
3.344
3.379
3.309
3.323
622,166
-0.06(-1.66%)
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
.