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
)
8.520
-0.010 (-0.12%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 30, 2024
8.650
8.660
8.585
8.630
562,783
+0.02(+0.23%)
Aug 29, 2024
8.560
8.620
8.545
8.610
692,165
+0.06(+0.70%)
Aug 28, 2024
8.590
8.615
8.500
8.550
478,191
-0.02(-0.23%)
Aug 27, 2024
8.620
8.620
8.540
8.570
551,049
-0.05(-0.58%)
Aug 26, 2024
8.600
8.640
8.590
8.620
788,222
+0.05(+0.58%)
Aug 23, 2024
8.390
8.580
8.380
8.570
1,027,867
+0.18(+2.15%)
Aug 22, 2024
8.400
8.410
8.360
8.390
428,372
+0.02(+0.24%)
Aug 21, 2024
8.360
8.390
8.330
8.370
494,891
+0.02(+0.24%)
Aug 20, 2024
8.410
8.415
8.330
8.350
366,468
-0.04(-0.48%)
Aug 19, 2024
8.350
8.425
8.350
8.390
418,586
+0.08(+0.96%)
Aug 16, 2024
8.360
8.390
8.310
8.310
475,024
-0.09(-1.07%)
Aug 15, 2024
8.350
8.440
8.350
8.400
347,831
+0.11(+1.28%)
Aug 14, 2024
8.254
8.354
8.254
8.294
445,994
+0.06(+0.72%)
Aug 13, 2024
8.224
8.264
8.215
8.234
262,195
+0.03(+0.36%)
Aug 12, 2024
8.254
8.264
8.205
8.205
248,496
-0.02(-0.24%)
Aug 09, 2024
8.234
8.254
8.180
8.224
342,559
+0.01(+0.12%)
Aug 08, 2024
8.115
8.224
8.115
8.215
489,260
+0.13(+1.60%)
Aug 07, 2024
8.105
8.234
8.075
8.085
594,342
+0.02(+0.25%)
Aug 06, 2024
8.016
8.135
7.996
8.066
543,774
+0.08(+0.99%)
Aug 05, 2024
8.026
8.145
7.897
7.986
964,893
-0.22(-2.66%)
Aug 02, 2024
8.244
8.254
8.135
8.205
579,134
-0.14(-1.67%)
Aug 01, 2024
8.463
8.478
8.304
8.344
496,305
-0.12(-1.41%)
Jul 31, 2024
8.453
8.483
8.423
8.463
598,927
+0.08(+0.95%)
Jul 30, 2024
8.324
8.393
8.314
8.383
731,137
+0.09(+1.08%)
Jul 29, 2024
8.284
8.294
8.224
8.294
487,936
+0.03(+0.36%)
Jul 26, 2024
8.224
8.284
8.224
8.264
295,033
+0.07(+0.85%)
Jul 25, 2024
8.155
8.244
8.140
8.195
532,345
+0.08(+0.98%)
Jul 24, 2024
8.195
8.205
8.100
8.115
705,064
-0.12(-1.45%)
Jul 23, 2024
8.215
8.234
8.175
8.234
685,186
+0.04(+0.48%)
Jul 22, 2024
8.105
8.195
8.095
8.195
468,736
+0.09(+1.10%)
Jul 19, 2024
8.185
8.192
8.026
8.105
651,338
-0.07(-0.85%)
Jul 18, 2024
8.195
8.234
8.135
8.175
1,153,615
-0.05(-0.60%)
Jul 17, 2024
8.234
8.284
8.205
8.224
677,784
-0.03(-0.36%)
Jul 16, 2024
8.244
8.254
8.234
8.254
649,992
+0.04(+0.48%)
Jul 15, 2024
8.254
8.294
8.205
8.215
583,623
-0.02(-0.29%)
Jul 12, 2024
8.179
8.268
8.174
8.238
668,207
+0.08(+0.97%)
Jul 11, 2024
8.179
8.179
8.150
8.159
485,451
-0.02(-0.24%)
Jul 10, 2024
8.159
8.179
8.130
8.179
337,700
+0.06(+0.73%)
Jul 09, 2024
8.140
8.140
8.091
8.120
374,042
+0.00(+0.00%)
Jul 08, 2024
8.110
8.130
8.100
8.120
307,312
+0.01(+0.12%)
Jul 05, 2024
8.140
8.140
8.090
8.110
272,991
-0.03(-0.36%)
Jul 03, 2024
8.090
8.140
8.090
8.140
354,281
+0.04(+0.49%)
Jul 02, 2024
8.041
8.100
8.041
8.100
324,529
+0.05(+0.61%)
Jul 01, 2024
8.081
8.090
8.041
8.051
322,350
-0.01(-0.12%)
Jun 28, 2024
8.071
8.110
8.041
8.061
437,215
+0.04(+0.49%)
Jun 27, 2024
8.021
8.031
8.002
8.021
373,840
+0.01(+0.12%)
Jun 26, 2024
8.002
8.011
7.933
8.011
502,044
+0.00(+0.00%)
Jun 25, 2024
8.071
8.071
7.972
8.011
430,402
-0.02(-0.25%)
Jun 24, 2024
8.021
8.051
7.982
8.031
532,009
+0.03(+0.37%)
Jun 21, 2024
7.982
8.002
7.952
8.002
317,030
+0.05(+0.62%)
Jun 20, 2024
8.002
8.002
7.923
7.952
377,552
-0.03(-0.37%)
Jun 18, 2024
7.933
7.982
7.923
7.982
358,667
+0.07(+0.87%)
Jun 17, 2024
7.982
8.021
7.834
7.913
898,103
-0.03(-0.37%)
Jun 14, 2024
7.992
8.007
7.942
7.942
354,020
-0.05(-0.67%)
Jun 13, 2024
8.005
8.005
7.966
7.996
352,137
-0.02(-0.24%)
Jun 12, 2024
8.025
8.054
7.991
8.015
587,676
+0.04(+0.49%)
Jun 11, 2024
7.996
8.001
7.937
7.976
743,421
-0.06(-0.73%)
Jun 10, 2024
8.064
8.084
8.025
8.035
436,077
-0.05(-0.61%)
Jun 07, 2024
8.113
8.116
8.054
8.084
474,442
-0.03(-0.36%)
Jun 06, 2024
8.113
8.133
8.074
8.113
268,868
+0.01(+0.12%)
Jun 05, 2024
8.103
8.133
8.074
8.103
257,901
+0.04(+0.49%)
Jun 04, 2024
8.113
8.113
8.025
8.064
293,483
-0.04(-0.48%)
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
.