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: 4:10 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, 2016
3.977
3.987
3.951
3.967
1,104,691
+0.01(+0.26%)
May 27, 2016
3.951
3.956
3.956
3.956
763,748
+0.01(+0.26%)
May 26, 2016
3.951
3.956
3.936
3.946
661,742
+0.00(+0.00%)
May 25, 2016
3.936
3.997
3.921
3.946
2,077,195
+0.03(+0.65%)
May 24, 2016
3.865
3.946
3.860
3.921
1,723,719
+0.07(+1.72%)
May 23, 2016
3.854
3.860
3.844
3.854
699,541
+0.01(+0.27%)
May 20, 2016
3.854
3.870
3.839
3.844
878,893
-0.01(-0.13%)
May 19, 2016
3.844
3.854
3.819
3.849
1,604,485
+0.00(+0.00%)
May 18, 2016
3.849
3.865
3.834
3.849
806,931
-0.01(-0.13%)
May 17, 2016
3.865
3.865
3.834
3.854
921,897
-0.02(-0.40%)
May 16, 2016
3.834
3.870
3.829
3.870
790,485
+0.03(+0.80%)
May 13, 2016
3.849
3.854
3.824
3.839
763,872
+0.00(+0.00%)
May 12, 2016
3.849
3.865
3.824
3.839
560,417
-0.00(-0.04%)
May 11, 2016
3.846
3.861
3.831
3.841
805,425
-0.02(-0.52%)
May 10, 2016
3.841
3.866
3.841
3.861
774,326
+0.03(+0.79%)
May 09, 2016
3.846
3.851
3.826
3.831
573,182
-0.02(-0.40%)
May 06, 2016
3.810
3.846
3.810
3.846
663,230
+0.02(+0.53%)
May 05, 2016
3.836
3.846
3.826
3.826
638,450
-0.01(-0.26%)
May 04, 2016
3.826
3.841
3.826
3.836
738,071
-0.01(-0.13%)
May 03, 2016
3.841
3.851
3.826
3.841
655,154
-0.02(-0.52%)
May 02, 2016
3.846
3.871
3.846
3.861
838,625
+0.03(+0.66%)
Apr 29, 2016
3.871
3.871
3.826
3.836
1,071,550
-0.03(-0.79%)
Apr 28, 2016
3.866
3.897
3.861
3.866
730,500
-0.02(-0.39%)
Apr 27, 2016
3.876
3.886
3.871
3.881
630,369
+0.01(+0.13%)
Apr 26, 2016
3.876
3.886
3.856
3.876
771,790
+0.02(+0.39%)
Apr 25, 2016
3.866
3.876
3.856
3.861
616,973
-0.01(-0.26%)
Apr 22, 2016
3.851
3.871
3.850
3.871
564,167
+0.03(+0.66%)
Apr 21, 2016
3.866
3.874
3.846
3.846
735,381
-0.02(-0.39%)
Apr 20, 2016
3.861
3.871
3.852
3.861
776,292
+0.01(+0.13%)
Apr 19, 2016
3.851
3.866
3.841
3.856
930,472
+0.01(+0.13%)
Apr 18, 2016
3.810
3.851
3.810
3.851
951,821
+0.02(+0.40%)
Apr 15, 2016
3.821
3.841
3.816
3.836
628,539
+0.01(+0.13%)
Apr 14, 2016
3.800
3.831
3.795
3.831
688,769
+0.03(+0.67%)
Apr 13, 2016
3.795
3.810
3.790
3.805
739,798
+0.02(+0.63%)
Apr 12, 2016
3.762
3.782
3.752
3.782
669,534
+0.03(+0.67%)
Apr 11, 2016
3.772
3.778
3.747
3.757
530,735
+0.00(+0.00%)
Apr 08, 2016
3.777
3.787
3.736
3.757
863,320
+0.00(+0.00%)
Apr 07, 2016
3.777
3.777
3.741
3.757
1,045,169
-0.03(-0.67%)
Apr 06, 2016
3.762
3.782
3.757
3.782
643,218
+0.03(+0.81%)
Apr 05, 2016
3.767
3.767
3.733
3.752
986,796
-0.03(-0.80%)
Apr 04, 2016
3.797
3.812
3.747
3.782
1,098,362
-0.04(-0.92%)
Apr 01, 2016
3.792
3.817
3.782
3.817
1,085,116
+0.02(+0.53%)
Mar 31, 2016
3.787
3.807
3.777
3.797
1,662,255
+0.03(+0.80%)
Mar 30, 2016
3.777
3.797
3.767
3.767
1,122,077
-0.01(-0.13%)
Mar 29, 2016
3.721
3.777
3.716
3.772
1,833,420
+0.05(+1.35%)
Mar 28, 2016
3.711
3.731
3.711
3.721
923,158
+0.02(+0.54%)
Mar 24, 2016
3.706
3.701
3.701
3.701
962,940
-0.02(-0.41%)
Mar 23, 2016
3.731
3.757
3.711
3.716
743,988
-0.02(-0.54%)
Mar 22, 2016
3.747
3.767
3.734
3.736
918,640
-0.02(-0.54%)
Mar 21, 2016
3.731
3.757
3.731
3.757
771,681
+0.02(+0.40%)
Mar 18, 2016
3.741
3.752
3.726
3.741
684,778
+0.02(+0.41%)
Mar 17, 2016
3.721
3.741
3.706
3.726
1,173,765
+0.02(+0.41%)
Mar 16, 2016
3.691
3.721
3.691
3.711
1,150,848
+0.01(+0.27%)
Mar 15, 2016
3.701
3.716
3.696
3.701
885,419
-0.03(-0.68%)
Mar 14, 2016
3.736
3.747
3.726
3.726
504,069
-0.02(-0.40%)
Mar 11, 2016
3.701
3.741
3.701
3.741
603,848
+0.06(+1.73%)
Mar 10, 2016
3.683
3.688
3.643
3.678
625,347
+0.02(+0.41%)
Mar 09, 2016
3.668
3.688
3.658
3.663
850,106
+0.01(+0.14%)
Mar 08, 2016
3.683
3.693
3.653
3.658
686,528
-0.04(-1.08%)
Mar 07, 2016
3.698
3.713
3.688
3.698
552,256
-0.01(-0.27%)
Mar 04, 2016
3.698
3.723
3.693
3.708
985,624
+0.01(+0.27%)
Mar 03, 2016
3.698
3.703
3.673
3.698
1,366,012
+0.01(+0.14%)
Mar 02, 2016
3.633
3.693
3.628
3.693
962,932
+0.05(+1.23%)
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
.