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
)
8.260
+0.030 (+0.36%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 08, 2024
8.190
8.240
8.180
8.230
651,295
+0.05(+0.61%)
May 07, 2024
8.160
8.200
8.140
8.180
420,434
+0.01(+0.12%)
May 06, 2024
8.160
8.180
8.140
8.170
300,737
+0.03(+0.37%)
May 03, 2024
8.130
8.140
8.070
8.140
323,342
+0.09(+1.12%)
May 02, 2024
8.090
8.095
8.029
8.050
259,741
+0.00(+0.00%)
May 01, 2024
8.020
8.060
8.010
8.050
463,995
+0.03(+0.37%)
Apr 30, 2024
8.040
8.085
7.990
8.020
661,769
+0.00(+0.00%)
Apr 29, 2024
8.030
8.050
7.990
8.020
465,407
+0.00(+0.00%)
Apr 26, 2024
8.010
8.055
8.010
8.020
452,541
+0.04(+0.50%)
Apr 25, 2024
7.980
8.010
7.950
7.980
344,248
-0.06(-0.75%)
Apr 24, 2024
8.090
8.090
8.020
8.040
234,543
-0.02(-0.25%)
Apr 23, 2024
8.040
8.080
8.020
8.060
216,937
+0.06(+0.75%)
Apr 22, 2024
7.930
8.000
7.885
8.000
292,952
+0.12(+1.52%)
Apr 19, 2024
7.900
7.950
7.870
7.880
325,006
-0.01(-0.13%)
Apr 18, 2024
7.880
7.900
7.850
7.890
269,625
+0.03(+0.38%)
Apr 17, 2024
7.850
7.880
7.825
7.860
281,013
+0.04(+0.51%)
Apr 16, 2024
7.850
7.850
7.800
7.820
388,921
+0.01(+0.13%)
Apr 15, 2024
7.920
7.995
7.800
7.810
621,540
-0.07(-0.89%)
Apr 12, 2024
8.040
8.055
7.870
7.880
705,461
-0.18(-2.28%)
Apr 11, 2024
8.084
8.094
8.044
8.064
260,460
+0.01(+0.12%)
Apr 10, 2024
8.074
8.094
8.044
8.054
497,615
-0.05(-0.61%)
Apr 09, 2024
8.163
8.163
8.094
8.104
336,104
-0.02(-0.24%)
Apr 08, 2024
8.084
8.153
8.084
8.123
493,038
+0.04(+0.49%)
Apr 05, 2024
8.054
8.094
8.024
8.084
508,595
+0.03(+0.37%)
Apr 04, 2024
8.143
8.163
8.024
8.054
592,253
-0.08(-0.98%)
Apr 03, 2024
8.064
8.143
8.054
8.133
391,671
+0.02(+0.24%)
Apr 02, 2024
8.094
8.113
8.054
8.113
431,659
-0.03(-0.37%)
Apr 01, 2024
8.213
8.223
8.133
8.143
463,381
-0.05(-0.61%)
Mar 28, 2024
8.193
8.158
8.158
8.193
1,323,125
-0.01(-0.12%)
Mar 27, 2024
8.173
8.223
8.133
8.203
917,442
+0.04(+0.49%)
Mar 26, 2024
8.183
8.252
8.153
8.163
689,613
-0.02(-0.24%)
Mar 25, 2024
8.183
8.203
8.143
8.183
375,087
+0.00(+0.00%)
Mar 22, 2024
8.213
8.218
8.153
8.183
308,986
-0.03(-0.36%)
Mar 21, 2024
8.123
8.213
8.123
8.213
490,310
+0.08(+0.98%)
Mar 20, 2024
8.034
8.143
8.034
8.133
562,958
+0.07(+0.86%)
Mar 19, 2024
7.964
8.069
7.955
8.064
509,883
+0.10(+1.25%)
Mar 18, 2024
7.974
7.974
7.915
7.964
488,825
+0.05(+0.63%)
Mar 15, 2024
7.984
8.024
7.915
7.915
429,102
-0.09(-1.12%)
Mar 14, 2024
8.094
8.094
7.964
8.004
410,392
-0.06(-0.79%)
Mar 13, 2024
8.097
8.107
8.038
8.068
439,174
-0.02(-0.24%)
Mar 12, 2024
8.077
8.107
8.048
8.087
487,941
+0.04(+0.49%)
Mar 11, 2024
8.077
8.087
8.028
8.048
397,530
-0.02(-0.24%)
Mar 08, 2024
8.077
8.116
8.038
8.068
446,865
-0.02(-0.24%)
Mar 07, 2024
8.087
8.117
8.058
8.087
397,183
+0.03(+0.37%)
Mar 06, 2024
8.058
8.067
8.008
8.058
479,005
+0.06(+0.74%)
Mar 05, 2024
8.008
8.048
7.979
7.999
1,008,950
+0.01(+0.12%)
Mar 04, 2024
7.999
8.018
7.979
7.989
435,086
+0.03(+0.37%)
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
.