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 (%)
Jun 29, 2018
5.382
5.353
5.364
827,850
+0.04(+0.66%)
Jun 28, 2018
5.271
5.340
5.265
5.329
1,137,481
+0.06(+1.11%)
Jun 27, 2018
5.300
5.341
5.271
5.271
526,398
-0.02(-0.44%)
Jun 26, 2018
5.288
5.324
5.283
5.294
400,472
+0.01(+0.11%)
Jun 25, 2018
5.335
5.335
5.277
5.288
712,208
-0.04(-0.77%)
Jun 22, 2018
5.312
5.364
5.312
5.329
545,320
+0.03(+0.55%)
Jun 21, 2018
5.341
5.347
5.294
5.300
538,897
-0.05(-0.98%)
Jun 20, 2018
5.353
5.364
5.335
5.353
318,256
+0.02(+0.44%)
Jun 19, 2018
5.312
5.335
5.300
5.329
558,238
+0.00(+0.00%)
Jun 18, 2018
5.353
5.364
5.324
5.329
677,786
-0.06(-1.08%)
Jun 15, 2018
5.388
5.353
5.388
534,961
+0.00(+0.00%)
Jun 14, 2018
5.423
5.429
5.382
5.388
501,273
-0.02(-0.36%)
Jun 13, 2018
5.413
5.430
5.401
5.407
737,369
+0.01(+0.11%)
Jun 12, 2018
5.407
5.419
5.396
5.401
698,005
+0.00(+0.00%)
Jun 11, 2018
5.384
5.407
5.378
5.401
703,925
+0.02(+0.43%)
Jun 08, 2018
5.367
5.378
5.361
5.378
458,881
+0.00(+0.00%)
Jun 07, 2018
5.372
5.387
5.361
5.378
631,613
+0.01(+0.22%)
Jun 06, 2018
5.367
5.367
595,985
+0.03(+0.54%)
Jun 05, 2018
5.332
5.337
5.308
5.337
472,883
+0.02(+0.33%)
Jun 04, 2018
5.349
5.349
5.314
5.320
467,006
-0.01(-0.22%)
Jun 01, 2018
5.349
5.355
5.308
5.332
957,582
+0.01(+0.11%)
May 31, 2018
5.320
5.337
5.308
5.326
795,126
+0.01(+0.11%)
May 30, 2018
5.308
5.361
5.297
5.320
1,177,347
+0.03(+0.66%)
May 29, 2018
5.320
5.325
5.262
5.285
642,031
-0.05(-0.87%)
May 25, 2018
5.332
5.332
5.332
0
-0.02(-0.33%)
May 24, 2018
5.355
5.367
5.337
5.349
566,831
-0.01(-0.11%)
May 23, 2018
5.361
5.383
5.349
5.355
631,373
-0.02(-0.32%)
May 22, 2018
5.372
5.387
5.367
5.372
598,214
+0.02(+0.43%)
May 21, 2018
5.320
5.355
5.320
5.349
710,733
+0.06(+1.21%)
May 18, 2018
5.314
5.326
5.279
5.285
1,282,212
-0.03(-0.55%)
May 17, 2018
5.372
5.381
5.303
5.314
874,656
-0.06(-1.08%)
May 16, 2018
5.361
5.378
5.361
5.372
478,376
+0.01(+0.22%)
May 15, 2018
5.326
5.361
5.314
5.361
1,464,283
+0.01(+0.11%)
May 14, 2018
5.308
5.369
5.308
5.355
820,102
+0.07(+1.39%)
May 11, 2018
5.310
5.333
5.264
5.281
973,683
-0.01(-0.22%)
May 10, 2018
5.235
5.304
5.235
5.293
905,558
+0.06(+1.22%)
May 09, 2018
5.200
5.235
5.189
5.229
637,636
+0.03(+0.67%)
May 08, 2018
5.194
5.206
5.162
5.194
704,706
+0.01(+0.22%)
May 07, 2018
5.189
5.200
5.171
5.183
995,759
+0.00(+0.00%)
May 04, 2018
5.119
5.194
5.085
5.183
1,799,311
+0.08(+1.47%)
May 03, 2018
5.102
5.108
5.033
5.108
710,131
+0.01(+0.11%)
May 02, 2018
5.137
5.148
5.102
5.102
586,214
-0.05(-1.01%)
May 01, 2018
5.171
5.171
5.111
5.154
563,752
-0.02(-0.34%)
Apr 30, 2018
5.212
5.229
5.166
5.171
1,300,843
+0.01(+0.11%)
Apr 27, 2018
5.171
5.171
5.142
5.166
568,793
+0.00(+0.00%)
Apr 26, 2018
5.131
5.166
5.129
5.166
564,165
+0.06(+1.13%)
Apr 25, 2018
5.090
5.119
5.061
5.108
376,969
+0.01(+0.23%)
Apr 24, 2018
5.137
5.142
5.067
5.096
703,152
-0.01(-0.23%)
Apr 23, 2018
5.131
5.142
5.096
5.108
703,888
+0.01(+0.23%)
Apr 20, 2018
5.142
5.142
5.090
5.096
605,391
-0.03(-0.56%)
Apr 19, 2018
5.131
5.145
5.114
5.125
548,561
-0.01(-0.11%)
Apr 18, 2018
5.148
5.154
5.125
5.131
605,923
-0.01(-0.22%)
Apr 17, 2018
5.142
5.166
5.131
5.142
900,439
+0.04(+0.79%)
Apr 16, 2018
5.119
5.129
5.090
5.102
709,346
+0.00(+0.00%)
Apr 13, 2018
5.119
5.131
5.079
5.102
451,265
-0.01(-0.15%)
Apr 12, 2018
5.110
5.138
5.098
5.110
711,049
+0.01(+0.23%)
Apr 11, 2018
5.081
5.115
5.071
5.098
551,920
+0.00(+0.00%)
Apr 10, 2018
5.081
5.110
5.069
5.098
679,801
+0.06(+1.26%)
Apr 09, 2018
5.023
5.190
5.012
5.035
711,608
+0.03(+0.57%)
Apr 06, 2018
5.087
5.098
4.977
5.006
848,899
-0.09(-1.81%)
Apr 05, 2018
5.058
5.098
5.041
5.098
677,753
+0.06(+1.14%)
Apr 04, 2018
4.914
5.046
4.914
5.041
1,565,108
+0.07(+1.39%)
Apr 03, 2018
4.926
4.977
4.908
4.972
1,359,287
+0.06(+1.29%)
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
.