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 (%)
May 29, 2015
3.917
3.917
3.884
3.903
1,046,749
-0.00(-0.12%)
May 28, 2015
3.893
3.907
3.879
3.907
614,410
+0.00(+0.12%)
May 27, 2015
3.870
3.903
3.870
3.903
645,846
+0.05(+1.23%)
May 26, 2015
3.898
3.898
3.855
3.855
679,405
-0.04(-1.09%)
May 22, 2015
3.912
3.898
3.898
3.898
682,166
-0.01(-0.36%)
May 21, 2015
3.912
3.922
3.898
3.912
805,059
+0.00(+0.12%)
May 20, 2015
3.907
3.917
3.903
3.907
619,748
+0.01(+0.24%)
May 19, 2015
3.893
3.922
3.893
3.898
859,191
+0.00(+0.12%)
May 18, 2015
3.907
3.917
3.888
3.893
1,078,131
-0.02(-0.48%)
May 15, 2015
3.926
3.926
3.903
3.912
538,304
-0.00(-0.12%)
May 14, 2015
3.926
3.926
3.912
3.917
537,008
+0.00(+0.12%)
May 13, 2015
3.912
3.917
3.907
3.912
652,351
+0.01(+0.32%)
May 12, 2015
3.881
3.904
3.867
3.900
1,020,421
+0.01(+0.24%)
May 11, 2015
3.900
3.900
3.890
3.890
601,120
-0.01(-0.36%)
May 08, 2015
3.890
3.909
3.885
3.904
573,089
+0.04(+1.10%)
May 07, 2015
3.852
3.871
3.848
3.862
579,650
+0.00(+0.12%)
May 06, 2015
3.895
3.895
3.852
3.857
746,442
-0.03(-0.85%)
May 05, 2015
3.885
3.895
3.871
3.890
925,272
+0.00(+0.12%)
May 04, 2015
3.895
3.904
3.881
3.885
739,474
-0.00(-0.12%)
May 01, 2015
3.871
3.900
3.862
3.890
626,520
+0.03(+0.85%)
Apr 30, 2015
3.881
3.890
3.848
3.857
951,918
-0.02(-0.61%)
Apr 29, 2015
3.876
3.890
3.852
3.881
1,071,690
+0.00(+0.00%)
Apr 28, 2015
3.871
3.885
3.852
3.881
873,780
+0.01(+0.36%)
Apr 27, 2015
3.885
3.890
3.862
3.867
782,638
-0.01(-0.24%)
Apr 24, 2015
3.914
3.914
3.857
3.876
1,471,008
-0.02(-0.60%)
Apr 23, 2015
3.895
3.914
3.885
3.900
756,054
+0.00(+0.12%)
Apr 22, 2015
3.876
3.900
3.871
3.895
845,946
+0.03(+0.85%)
Apr 21, 2015
3.876
3.876
3.857
3.862
688,105
+0.00(+0.12%)
Apr 20, 2015
3.848
3.876
3.843
3.857
690,465
+0.01(+0.37%)
Apr 17, 2015
3.843
3.852
3.829
3.843
771,620
-0.02(-0.49%)
Apr 16, 2015
3.876
3.881
3.862
3.862
635,566
-0.01(-0.24%)
Apr 15, 2015
3.876
3.890
3.871
3.871
839,857
+0.01(+0.37%)
Apr 14, 2015
3.862
3.871
3.848
3.857
821,115
-0.00(-0.12%)
Apr 13, 2015
3.890
3.900
3.862
3.862
667,712
-0.02(-0.52%)
Apr 10, 2015
3.878
3.887
3.873
3.882
623,638
+0.00(+0.12%)
Apr 09, 2015
3.854
3.878
3.849
3.878
460,234
+0.02(+0.61%)
Apr 08, 2015
3.868
3.873
3.845
3.854
863,782
-0.00(-0.12%)
Apr 07, 2015
3.835
3.878
3.835
3.859
985,814
+0.02(+0.61%)
Apr 06, 2015
3.798
3.857
3.798
3.835
746,595
+0.02(+0.49%)
Apr 02, 2015
3.793
3.817
3.817
3.817
875,485
-0.01(-0.37%)
Apr 01, 2015
3.835
3.845
3.817
3.831
778,359
-0.01(-0.24%)
Mar 31, 2015
3.868
3.871
3.840
3.840
1,143,566
-0.02(-0.61%)
Mar 30, 2015
3.835
3.873
3.835
3.864
974,703
+0.04(+0.98%)
Mar 27, 2015
3.831
3.840
3.821
3.826
475,449
+0.00(+0.00%)
Mar 26, 2015
3.831
3.835
3.812
3.826
985,254
-0.00(-0.12%)
Mar 25, 2015
3.864
3.864
3.831
3.831
775,868
-0.02(-0.49%)
Mar 24, 2015
3.882
3.887
3.845
3.849
860,238
-0.03(-0.72%)
Mar 23, 2015
3.873
3.896
3.873
3.878
705,874
+0.01(+0.36%)
Mar 20, 2015
3.859
3.882
3.854
3.864
747,538
+0.01(+0.36%)
Mar 19, 2015
3.845
3.859
3.840
3.849
650,343
+0.01(+0.24%)
Mar 18, 2015
3.845
3.878
3.840
3.840
1,071,571
-0.01(-0.36%)
Mar 17, 2015
3.835
3.854
3.831
3.854
640,366
+0.01(+0.24%)
Mar 16, 2015
3.835
3.864
3.835
3.845
639,722
+0.02(+0.61%)
Mar 13, 2015
3.840
3.845
3.807
3.821
660,928
-0.02(-0.49%)
Mar 12, 2015
3.831
3.854
3.826
3.840
792,816
+0.02(+0.61%)
Mar 11, 2015
3.826
3.831
3.817
3.817
716,527
-0.00(-0.04%)
Mar 10, 2015
3.837
3.842
3.814
3.818
833,428
-0.03(-0.85%)
Mar 09, 2015
3.874
3.874
3.851
3.851
1,030,491
-0.01(-0.24%)
Mar 06, 2015
3.865
3.883
3.846
3.860
824,791
-0.03(-0.72%)
Mar 05, 2015
3.883
3.897
3.879
3.888
638,963
+0.00(+0.12%)
Mar 04, 2015
3.874
3.888
3.861
3.883
806,631
+0.00(+0.12%)
Mar 03, 2015
3.865
3.879
3.860
3.879
637,884
+0.01(+0.36%)
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
.