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
)
8.280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
8.320
8.325
8.270
8.280
262,450
-0.04(-0.48%)
May 21, 2024
8.300
8.320
8.280
8.320
317,815
+0.03(+0.36%)
May 20, 2024
8.280
8.320
8.270
8.290
270,754
+0.00(+0.00%)
May 17, 2024
8.310
8.310
8.290
8.290
200,299
+0.00(+0.00%)
May 16, 2024
8.280
8.310
8.260
8.290
300,830
-0.01(-0.12%)
May 15, 2024
8.290
8.305
8.260
8.300
437,772
+0.02(+0.24%)
May 14, 2024
8.250
8.280
8.240
8.280
369,637
+0.06(+0.68%)
May 13, 2024
8.234
8.252
8.199
8.224
289,297
+0.03(+0.36%)
May 10, 2024
8.204
8.224
8.174
8.194
306,096
-0.01(-0.12%)
May 09, 2024
8.204
8.204
8.164
8.204
409,982
+0.03(+0.36%)
May 08, 2024
8.134
8.184
8.124
8.174
655,745
+0.05(+0.61%)
May 07, 2024
8.105
8.144
8.085
8.124
423,307
+0.01(+0.12%)
May 06, 2024
8.105
8.124
8.085
8.115
302,792
+0.03(+0.37%)
May 03, 2024
8.075
8.085
8.015
8.085
325,551
+0.09(+1.12%)
May 02, 2024
8.035
8.040
7.974
7.995
261,516
+0.00(+0.00%)
May 01, 2024
7.966
8.005
7.956
7.995
467,165
+0.03(+0.37%)
Apr 30, 2024
7.985
8.030
7.936
7.966
666,291
+0.00(+0.00%)
Apr 29, 2024
7.976
7.995
7.936
7.966
468,587
+0.00(+0.00%)
Apr 26, 2024
7.956
8.000
7.956
7.966
455,633
+0.04(+0.50%)
Apr 25, 2024
7.926
7.956
7.896
7.926
346,600
-0.06(-0.75%)
Apr 24, 2024
8.035
8.035
7.966
7.985
236,145
-0.02(-0.25%)
Apr 23, 2024
7.985
8.025
7.966
8.005
218,419
+0.06(+0.75%)
Apr 22, 2024
7.876
7.946
7.831
7.946
294,953
+0.12(+1.52%)
Apr 19, 2024
7.846
7.896
7.817
7.827
327,227
-0.01(-0.13%)
Apr 18, 2024
7.827
7.846
7.797
7.836
271,467
+0.03(+0.38%)
Apr 17, 2024
7.797
7.827
7.772
7.807
282,933
+0.04(+0.51%)
Apr 16, 2024
7.797
7.797
7.747
7.767
391,578
+0.01(+0.13%)
Apr 15, 2024
7.866
7.941
7.747
7.757
625,787
-0.07(-0.89%)
Apr 12, 2024
7.985
8.000
7.817
7.827
710,282
-0.18(-2.28%)
Apr 11, 2024
8.029
8.039
7.989
8.009
262,240
+0.01(+0.12%)
Apr 10, 2024
8.019
8.039
7.989
7.999
501,015
-0.05(-0.61%)
Apr 09, 2024
8.108
8.108
8.039
8.049
338,401
-0.02(-0.24%)
Apr 08, 2024
8.029
8.098
8.029
8.068
496,407
+0.04(+0.49%)
Apr 05, 2024
7.999
8.039
7.970
8.029
512,070
+0.03(+0.37%)
Apr 04, 2024
8.088
8.108
7.970
7.999
596,300
-0.08(-0.98%)
Apr 03, 2024
8.009
8.088
7.999
8.078
394,348
+0.02(+0.24%)
Apr 02, 2024
8.039
8.058
7.999
8.058
434,609
-0.03(-0.37%)
Apr 01, 2024
8.157
8.167
8.078
8.088
466,547
-0.05(-0.61%)
Mar 28, 2024
8.137
8.103
8.103
8.137
1,332,167
-0.01(-0.12%)
Mar 27, 2024
8.118
8.167
8.078
8.147
923,712
+0.04(+0.49%)
Mar 26, 2024
8.127
8.196
8.098
8.108
694,326
-0.02(-0.24%)
Mar 25, 2024
8.127
8.147
8.088
8.127
377,650
+0.00(+0.00%)
Mar 22, 2024
8.157
8.162
8.098
8.127
311,098
-0.03(-0.36%)
Mar 21, 2024
8.068
8.157
8.068
8.157
493,661
+0.08(+0.98%)
Mar 20, 2024
7.979
8.088
7.979
8.078
566,805
+0.07(+0.86%)
Mar 19, 2024
7.910
8.014
7.901
8.009
513,367
+0.10(+1.25%)
Mar 18, 2024
7.920
7.920
7.861
7.910
492,165
+0.05(+0.63%)
Mar 15, 2024
7.930
7.970
7.861
7.861
432,035
-0.09(-1.12%)
Mar 14, 2024
8.039
8.039
7.910
7.950
413,196
-0.06(-0.79%)
Mar 13, 2024
8.042
8.052
7.983
8.013
442,175
-0.02(-0.24%)
Mar 12, 2024
8.023
8.052
7.993
8.032
491,275
+0.04(+0.49%)
Mar 11, 2024
8.023
8.032
7.974
7.993
400,247
-0.02(-0.24%)
Mar 08, 2024
8.023
8.061
7.983
8.013
449,919
-0.02(-0.24%)
Mar 07, 2024
8.032
8.062
8.003
8.032
399,898
+0.03(+0.37%)
Mar 06, 2024
8.003
8.012
7.954
8.003
482,278
+0.06(+0.74%)
Mar 05, 2024
7.954
7.993
7.925
7.944
1,015,845
+0.01(+0.12%)
Mar 04, 2024
7.944
7.964
7.925
7.934
438,060
+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
.