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
)
8.310
+0.040 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024
8.300
8.310
8.290
8.310
645,633
+0.04(+0.48%)
Jul 15, 2024
8.310
8.350
8.260
8.270
579,709
-0.08(-0.96%)
Jul 12, 2024
8.290
8.380
8.285
8.350
659,275
+0.08(+0.97%)
Jul 11, 2024
8.290
8.290
8.260
8.270
478,962
-0.02(-0.24%)
Jul 10, 2024
8.270
8.290
8.240
8.290
333,186
+0.06(+0.73%)
Jul 09, 2024
8.250
8.250
8.201
8.230
369,042
+0.00(+0.00%)
Jul 08, 2024
8.220
8.240
8.210
8.230
303,204
+0.01(+0.12%)
Jul 05, 2024
8.250
8.250
8.200
8.220
269,342
-0.03(-0.36%)
Jul 03, 2024
8.200
8.250
8.200
8.250
349,545
+0.04(+0.49%)
Jul 02, 2024
8.150
8.210
8.150
8.210
320,191
+0.05(+0.61%)
Jul 01, 2024
8.190
8.200
8.150
8.160
318,041
-0.01(-0.12%)
Jun 28, 2024
8.180
8.220
8.150
8.170
431,371
+0.04(+0.49%)
Jun 27, 2024
8.130
8.140
8.110
8.130
368,843
+0.01(+0.12%)
Jun 26, 2024
8.110
8.120
8.040
8.120
495,333
+0.00(+0.00%)
Jun 25, 2024
8.180
8.180
8.080
8.120
424,649
-0.02(-0.25%)
Jun 24, 2024
8.130
8.160
8.090
8.140
524,897
+0.03(+0.37%)
Jun 21, 2024
8.090
8.110
8.060
8.110
312,792
+0.05(+0.62%)
Jun 20, 2024
8.110
8.110
8.030
8.060
372,505
-0.03(-0.37%)
Jun 18, 2024
8.040
8.090
8.030
8.090
353,873
+0.07(+0.87%)
Jun 17, 2024
8.090
8.130
7.940
8.020
886,097
-0.03(-0.37%)
Jun 14, 2024
8.100
8.115
8.050
8.050
349,288
-0.05(-0.67%)
Jun 13, 2024
8.114
8.114
8.074
8.104
347,430
-0.02(-0.24%)
Jun 12, 2024
8.134
8.164
8.099
8.124
579,820
+0.04(+0.49%)
Jun 11, 2024
8.104
8.109
8.044
8.084
733,483
-0.06(-0.73%)
Jun 10, 2024
8.174
8.193
8.134
8.144
430,247
-0.05(-0.61%)
Jun 07, 2024
8.223
8.226
8.164
8.193
468,100
-0.03(-0.36%)
Jun 06, 2024
8.223
8.243
8.183
8.223
265,274
+0.01(+0.12%)
Jun 05, 2024
8.213
8.243
8.183
8.213
254,454
+0.04(+0.49%)
Jun 04, 2024
8.223
8.223
8.134
8.174
289,560
-0.04(-0.48%)
Jun 03, 2024
8.233
8.263
8.164
8.213
449,972
+0.02(+0.24%)
May 31, 2024
8.154
8.193
8.094
8.193
562,276
+0.11(+1.35%)
May 30, 2024
8.025
8.114
8.025
8.084
544,426
+0.06(+0.74%)
May 29, 2024
8.124
8.124
8.015
8.025
496,045
-0.10(-1.22%)
May 28, 2024
8.233
8.233
8.124
8.124
480,145
-0.07(-0.85%)
May 24, 2024
8.144
8.203
8.144
8.193
240,340
+0.07(+0.86%)
May 23, 2024
8.223
8.223
8.104
8.124
312,063
-0.10(-1.21%)
May 22, 2024
8.263
8.268
8.213
8.223
264,263
-0.04(-0.48%)
May 21, 2024
8.243
8.263
8.223
8.263
320,011
+0.03(+0.36%)
May 20, 2024
8.223
8.263
8.213
8.233
272,624
+0.00(+0.00%)
May 17, 2024
8.253
8.253
8.233
8.233
201,683
+0.00(+0.00%)
May 16, 2024
8.223
8.253
8.203
8.233
302,908
-0.01(-0.12%)
May 15, 2024
8.233
8.248
8.203
8.243
440,797
+0.02(+0.24%)
May 14, 2024
8.193
8.223
8.184
8.223
372,191
+0.06(+0.68%)
May 13, 2024
8.177
8.196
8.143
8.168
291,289
+0.03(+0.36%)
May 10, 2024
8.148
8.168
8.118
8.138
308,204
-0.01(-0.12%)
May 09, 2024
8.148
8.148
8.108
8.148
412,805
+0.03(+0.36%)
May 08, 2024
8.079
8.128
8.069
8.118
660,261
+0.05(+0.61%)
May 07, 2024
8.049
8.089
8.029
8.069
426,221
+0.01(+0.12%)
May 06, 2024
8.049
8.069
8.029
8.059
304,877
+0.03(+0.37%)
May 03, 2024
8.020
8.029
7.960
8.029
327,793
+0.09(+1.12%)
May 02, 2024
7.980
7.985
7.920
7.941
263,316
+0.00(+0.00%)
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
.