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 (%)
Aug 31, 2018
5.590
5.590
5.590
0
-0.03(-0.53%)
Aug 30, 2018
5.620
5.626
5.584
5.620
605,470
-0.02(-0.31%)
Aug 29, 2018
5.596
5.643
5.596
5.637
528,382
+0.05(+0.95%)
Aug 28, 2018
5.590
5.637
5.578
5.584
689,689
+0.02(+0.32%)
Aug 27, 2018
5.614
5.637
5.566
5.566
717,257
-0.04(-0.63%)
Aug 24, 2018
5.596
5.614
5.584
5.602
305,783
+0.01(+0.21%)
Aug 23, 2018
5.596
5.596
5.578
5.590
236,014
+0.00(+0.00%)
Aug 22, 2018
5.578
5.596
5.572
5.590
317,912
+0.02(+0.32%)
Aug 21, 2018
5.590
5.608
5.572
5.572
511,262
-0.01(-0.11%)
Aug 20, 2018
5.584
5.602
5.555
5.578
539,748
+0.01(+0.11%)
Aug 17, 2018
5.549
5.596
5.549
5.572
508,905
+0.02(+0.32%)
Aug 16, 2018
5.513
5.560
5.510
5.555
501,932
+0.04(+0.75%)
Aug 15, 2018
5.501
5.519
5.478
5.513
499,151
-0.01(-0.11%)
Aug 14, 2018
5.513
5.531
5.501
5.519
462,103
+0.00(+0.07%)
Aug 13, 2018
5.492
5.521
5.492
5.515
479,243
+0.01(+0.21%)
Aug 10, 2018
5.498
5.521
5.480
5.503
444,879
-0.01(-0.21%)
Aug 09, 2018
5.521
5.550
5.515
5.515
580,619
+0.01(+0.21%)
Aug 08, 2018
5.533
5.533
5.503
5.503
378,775
-0.02(-0.32%)
Aug 07, 2018
5.509
5.533
5.503
5.521
620,886
+0.02(+0.43%)
Aug 06, 2018
5.462
5.503
5.451
5.498
530,535
+0.04(+0.75%)
Aug 03, 2018
5.492
5.498
5.445
5.456
1,107,175
-0.04(-0.75%)
Aug 02, 2018
5.492
5.498
5.468
5.498
400,566
-0.01(-0.21%)
Aug 01, 2018
5.503
5.515
5.486
5.509
524,041
+0.01(+0.11%)
Jul 31, 2018
5.480
5.506
5.468
5.503
657,820
+0.04(+0.75%)
Jul 30, 2018
5.468
5.474
5.445
5.462
541,324
+0.01(+0.22%)
Jul 27, 2018
5.445
5.465
5.433
5.451
468,034
+0.01(+0.22%)
Jul 26, 2018
5.439
5.451
5.415
5.439
1,224,495
-0.01(-0.22%)
Jul 25, 2018
5.462
5.462
5.421
5.451
713,031
-0.01(-0.22%)
Jul 24, 2018
5.462
5.480
5.445
5.462
572,278
+0.02(+0.43%)
Jul 23, 2018
5.427
5.439
5.410
5.439
539,485
+0.01(+0.22%)
Jul 20, 2018
5.404
5.433
5.398
5.427
427,632
+0.02(+0.33%)
Jul 19, 2018
5.398
5.421
5.398
5.410
641,991
+0.01(+0.22%)
Jul 18, 2018
5.410
5.421
5.392
5.398
547,496
-0.02(-0.33%)
Jul 17, 2018
5.363
5.415
5.363
5.415
463,588
+0.05(+0.99%)
Jul 16, 2018
5.363
5.374
5.351
5.363
347,806
-0.01(-0.11%)
Jul 13, 2018
5.357
5.374
5.357
5.368
430,390
+0.01(+0.18%)
Jul 12, 2018
5.329
5.364
5.324
5.359
1,342,993
+0.04(+0.66%)
Jul 11, 2018
5.306
5.335
5.306
5.324
501,299
+0.01(+0.11%)
Jul 10, 2018
5.312
5.329
5.296
5.318
839,640
+0.02(+0.44%)
Jul 09, 2018
5.318
5.318
5.294
5.294
1,469,183
+0.00(+0.00%)
Jul 06, 2018
5.300
5.318
5.294
5.294
826,604
-0.01(-0.11%)
Jul 05, 2018
5.341
5.370
5.300
5.300
780,305
-0.04(-0.77%)
Jul 03, 2018
5.341
5.341
5.341
0
+0.00(+0.00%)
Jul 02, 2018
5.306
5.347
5.300
5.341
437,414
-0.02(-0.44%)
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%)
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
.