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, 2018
5.319
5.337
5.308
5.325
795,216
+0.01(+0.11%)
May 30, 2018
5.308
5.360
5.296
5.319
1,177,481
+0.03(+0.66%)
May 29, 2018
5.319
5.324
5.261
5.285
642,104
-0.05(-0.87%)
May 25, 2018
5.331
5.331
5.331
0
-0.02(-0.33%)
May 24, 2018
5.354
5.366
5.337
5.348
566,896
-0.01(-0.11%)
May 23, 2018
5.360
5.383
5.348
5.354
631,445
-0.02(-0.32%)
May 22, 2018
5.372
5.387
5.366
5.372
598,283
+0.02(+0.43%)
May 21, 2018
5.319
5.354
5.319
5.348
710,814
+0.06(+1.21%)
May 18, 2018
5.314
5.325
5.279
5.285
1,282,358
-0.03(-0.55%)
May 17, 2018
5.372
5.380
5.302
5.314
874,756
-0.06(-1.08%)
May 16, 2018
5.360
5.378
5.360
5.372
478,431
+0.01(+0.22%)
May 15, 2018
5.325
5.360
5.314
5.360
1,464,451
+0.01(+0.11%)
May 14, 2018
5.308
5.369
5.308
5.354
820,196
+0.07(+1.39%)
May 11, 2018
5.310
5.333
5.263
5.281
973,794
-0.01(-0.22%)
May 10, 2018
5.234
5.304
5.234
5.292
905,661
+0.06(+1.22%)
May 09, 2018
5.200
5.234
5.188
5.229
637,708
+0.03(+0.67%)
May 08, 2018
5.194
5.205
5.161
5.194
704,786
+0.01(+0.22%)
May 07, 2018
5.188
5.200
5.171
5.182
995,873
+0.00(+0.00%)
May 04, 2018
5.119
5.194
5.084
5.182
1,799,516
+0.08(+1.47%)
May 03, 2018
5.101
5.107
5.032
5.107
710,212
+0.01(+0.11%)
May 02, 2018
5.136
5.148
5.101
5.101
586,280
-0.05(-1.01%)
May 01, 2018
5.171
5.171
5.110
5.153
563,816
-0.02(-0.34%)
Apr 30, 2018
5.211
5.229
5.165
5.171
1,300,991
+0.01(+0.11%)
Apr 27, 2018
5.171
5.171
5.142
5.165
568,858
+0.00(+0.00%)
Apr 26, 2018
5.130
5.165
5.129
5.165
564,229
+0.06(+1.13%)
Apr 25, 2018
5.090
5.119
5.061
5.107
377,011
+0.01(+0.23%)
Apr 24, 2018
5.136
5.142
5.067
5.096
703,232
-0.01(-0.23%)
Apr 23, 2018
5.130
5.142
5.096
5.107
703,968
+0.01(+0.23%)
Apr 20, 2018
5.142
5.142
5.090
5.096
605,460
-0.03(-0.56%)
Apr 19, 2018
5.130
5.144
5.113
5.124
548,624
-0.01(-0.11%)
Apr 18, 2018
5.148
5.153
5.124
5.130
605,992
-0.01(-0.23%)
Apr 17, 2018
5.142
5.165
5.130
5.142
900,542
+0.04(+0.79%)
Apr 16, 2018
5.119
5.129
5.090
5.101
709,427
+0.00(+0.00%)
Apr 13, 2018
5.119
5.130
5.078
5.101
451,317
-0.01(-0.15%)
Apr 12, 2018
5.109
5.138
5.098
5.109
711,130
+0.01(+0.23%)
Apr 11, 2018
5.080
5.115
5.070
5.098
551,983
+0.00(+0.00%)
Apr 10, 2018
5.080
5.109
5.069
5.098
679,879
+0.06(+1.26%)
Apr 09, 2018
5.023
5.190
5.011
5.034
711,690
+0.03(+0.57%)
Apr 06, 2018
5.086
5.098
4.977
5.005
848,996
-0.09(-1.81%)
Apr 05, 2018
5.057
5.098
5.040
5.098
677,830
+0.06(+1.14%)
Apr 04, 2018
4.913
5.046
4.913
5.040
1,565,286
+0.07(+1.39%)
Apr 03, 2018
4.925
4.977
4.908
4.971
1,359,442
+0.06(+1.29%)
Apr 02, 2018
5.011
5.017
4.885
4.908
2,223,242
-0.12(-2.29%)
Mar 29, 2018
5.023
5.023
5.023
0
+0.03(+0.58%)
Mar 28, 2018
4.971
5.020
4.965
4.994
1,079,515
+0.02(+0.46%)
Mar 27, 2018
5.023
5.080
4.948
4.971
1,136,082
-0.04(-0.80%)
Mar 26, 2018
5.017
5.046
4.982
5.011
1,559,464
+0.02(+0.35%)
Mar 23, 2018
5.075
5.088
4.988
4.994
1,182,685
-0.08(-1.59%)
Mar 22, 2018
5.155
5.155
5.063
5.075
1,047,955
-0.10(-1.89%)
Mar 21, 2018
5.161
5.184
5.144
5.172
573,668
+0.00(+0.00%)
Mar 20, 2018
5.155
5.190
5.149
5.172
738,545
+0.02(+0.45%)
Mar 19, 2018
5.178
5.181
5.103
5.149
710,824
-0.03(-0.67%)
Mar 16, 2018
5.184
5.207
5.184
5.184
701,765
+0.00(+0.00%)
Mar 15, 2018
5.213
5.239
5.178
5.184
595,839
-0.02(-0.33%)
Mar 14, 2018
5.259
5.264
5.201
5.201
467,826
-0.05(-1.02%)
Mar 13, 2018
5.295
5.312
5.232
5.255
820,437
-0.02(-0.43%)
Mar 12, 2018
5.312
5.318
5.266
5.278
1,080,047
-0.03(-0.65%)
Mar 09, 2018
5.255
5.323
5.243
5.312
880,991
+0.07(+1.42%)
Mar 08, 2018
5.209
5.238
5.198
5.238
493,909
+0.04(+0.77%)
Mar 07, 2018
5.202
5.198
544,210
-0.01(-0.22%)
Mar 06, 2018
5.209
5.220
5.175
5.209
631,910
+0.01(+0.22%)
Mar 05, 2018
5.112
5.203
5.100
5.198
733,247
+0.07(+1.45%)
Mar 02, 2018
5.089
5.140
5.072
5.123
805,230
+0.01(+0.22%)
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
.