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 31, 2022
7.834
7.856
7.738
7.770
1,071,887
+0.00(+0.00%)
May 27, 2022
7.689
7.778
7.681
7.770
517,227
+0.12(+1.58%)
May 26, 2022
7.504
7.689
7.488
7.649
469,003
+0.18(+2.37%)
May 25, 2022
7.392
7.488
7.376
7.472
405,292
+0.08(+1.09%)
May 24, 2022
7.392
7.416
7.303
7.392
405,333
-0.01(-0.11%)
May 23, 2022
7.335
7.448
7.327
7.400
548,378
+0.13(+1.77%)
May 20, 2022
7.367
7.375
7.186
7.271
618,921
-0.02(-0.33%)
May 19, 2022
7.295
7.335
7.206
7.295
869,834
-0.03(-0.44%)
May 18, 2022
7.480
7.480
7.291
7.327
580,835
-0.19(-2.47%)
May 17, 2022
7.408
7.520
7.408
7.512
445,751
+0.17(+2.30%)
May 16, 2022
7.343
7.391
7.287
7.343
543,266
+0.00(+0.00%)
May 13, 2022
7.222
7.375
7.222
7.343
663,942
+0.18(+2.54%)
May 12, 2022
7.169
7.193
7.049
7.161
970,792
-0.02(-0.33%)
May 11, 2022
7.209
7.361
7.161
7.185
740,706
-0.03(-0.44%)
May 10, 2022
7.369
7.413
7.189
7.217
790,074
-0.06(-0.77%)
May 09, 2022
7.401
7.421
7.265
7.273
895,318
-0.20(-2.68%)
May 06, 2022
7.481
7.545
7.405
7.473
874,932
-0.02(-0.32%)
May 05, 2022
7.641
7.641
7.428
7.497
704,195
-0.18(-2.29%)
May 04, 2022
7.585
7.689
7.481
7.673
907,758
+0.14(+1.80%)
May 03, 2022
7.449
7.617
7.429
7.537
1,059,379
+0.14(+1.84%)
May 02, 2022
7.377
7.449
7.249
7.401
1,075,807
+0.01(+0.11%)
Apr 29, 2022
7.569
7.577
7.385
7.393
722,713
-0.18(-2.43%)
Apr 28, 2022
7.505
7.581
7.441
7.577
483,210
+0.14(+1.83%)
Apr 27, 2022
7.433
7.537
7.421
7.441
633,905
+0.02(+0.32%)
Apr 26, 2022
7.577
7.593
7.417
7.417
566,430
-0.18(-2.32%)
Apr 25, 2022
7.601
7.607
7.457
7.593
828,912
-0.02(-0.32%)
Apr 22, 2022
7.793
7.801
7.609
7.617
581,087
-0.16(-2.06%)
Apr 21, 2022
7.913
7.957
7.761
7.777
507,960
-0.09(-1.12%)
Apr 20, 2022
7.873
7.897
7.825
7.865
613,206
+0.04(+0.51%)
Apr 19, 2022
7.745
7.841
7.745
7.825
532,377
+0.08(+1.03%)
Apr 18, 2022
7.681
7.765
7.681
7.745
513,819
+0.08(+1.04%)
Apr 14, 2022
7.793
7.865
7.665
7.665
616,227
-0.09(-1.14%)
Apr 13, 2022
7.753
7.829
7.753
7.753
345,885
-0.00(-0.04%)
Apr 12, 2022
7.796
7.836
7.716
7.756
519,631
+0.00(+0.00%)
Apr 11, 2022
7.812
7.852
7.740
7.756
427,242
-0.06(-0.71%)
Apr 08, 2022
7.756
7.820
7.748
7.812
378,492
+0.06(+0.72%)
Apr 07, 2022
7.748
7.796
7.645
7.756
440,176
+0.02(+0.21%)
Apr 06, 2022
7.764
7.788
7.693
7.740
582,625
-0.08(-1.02%)
Apr 05, 2022
7.796
7.860
7.772
7.820
646,859
+0.00(+0.00%)
Apr 04, 2022
7.923
7.955
7.796
7.820
532,945
-0.10(-1.31%)
Apr 01, 2022
7.915
7.939
7.824
7.923
505,557
+0.05(+0.61%)
Mar 31, 2022
7.963
7.974
7.860
7.876
1,079,329
-0.04(-0.50%)
Mar 30, 2022
7.899
7.915
7.848
7.915
439,891
+0.02(+0.30%)
Mar 29, 2022
7.820
7.911
7.812
7.891
680,353
+0.10(+1.22%)
Mar 28, 2022
7.788
7.804
7.716
7.796
388,991
+0.01(+0.10%)
Mar 25, 2022
7.828
7.868
7.740
7.788
454,262
-0.02(-0.31%)
Mar 24, 2022
7.796
7.820
7.764
7.812
358,837
+0.06(+0.72%)
Mar 23, 2022
7.780
7.796
7.740
7.756
349,560
-0.02(-0.31%)
Mar 22, 2022
7.732
7.844
7.732
7.780
585,794
+0.10(+1.24%)
Mar 21, 2022
7.708
7.734
7.649
7.685
395,737
-0.02(-0.31%)
Mar 18, 2022
7.716
7.716
7.633
7.708
464,345
-0.01(-0.10%)
Mar 17, 2022
7.581
7.716
7.533
7.716
476,533
+0.14(+1.78%)
Mar 16, 2022
7.478
7.597
7.430
7.581
1,098,208
+0.16(+2.14%)
Mar 15, 2022
7.366
7.438
7.347
7.422
725,514
+0.14(+1.86%)
Mar 14, 2022
7.327
7.446
7.263
7.287
807,121
-0.02(-0.26%)
Mar 11, 2022
7.440
7.448
7.302
7.306
583,313
-0.07(-0.96%)
Mar 10, 2022
7.361
7.401
7.290
7.377
722,160
-0.04(-0.53%)
Mar 09, 2022
7.361
7.460
7.361
7.417
529,406
+0.18(+2.51%)
Mar 08, 2022
7.258
7.365
7.195
7.235
1,283,075
-0.01(-0.11%)
Mar 07, 2022
7.385
7.412
7.235
7.243
1,059,913
-0.17(-2.24%)
Mar 04, 2022
7.535
7.567
7.401
7.409
2,437,183
-0.25(-3.30%)
Mar 03, 2022
7.709
7.709
7.598
7.662
571,688
-0.02(-0.21%)
Mar 02, 2022
7.551
7.709
7.551
7.677
652,394
+0.13(+1.68%)
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
.