Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Enhanced Dividend Achievers Trust
(NY:
BDJ
)
8.730
+0.070 (+0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Oct 09, 2024
8.690
8.740
8.680
8.730
775,902
+0.07(+0.81%)
Oct 08, 2024
8.570
8.690
8.564
8.660
676,064
+0.14(+1.64%)
Oct 07, 2024
8.610
8.630
8.490
8.520
649,143
-0.09(-1.05%)
Oct 04, 2024
8.580
8.620
8.560
8.610
273,036
+0.05(+0.58%)
Oct 03, 2024
8.600
8.600
8.550
8.560
377,881
-0.08(-0.93%)
Oct 02, 2024
8.650
8.650
8.585
8.640
444,756
-0.02(-0.23%)
Oct 01, 2024
8.650
8.680
8.550
8.660
359,745
+0.01(+0.12%)
Sep 30, 2024
8.650
8.670
8.571
8.650
638,362
+0.00(+0.00%)
Sep 27, 2024
8.540
8.650
8.540
8.650
609,954
+0.11(+1.29%)
Sep 26, 2024
8.570
8.580
8.525
8.540
313,922
-0.01(-0.12%)
Sep 25, 2024
8.600
8.605
8.490
8.550
536,376
-0.05(-0.58%)
Sep 24, 2024
8.560
8.610
8.540
8.600
369,161
+0.04(+0.47%)
Sep 23, 2024
8.540
8.560
8.510
8.560
518,225
+0.04(+0.47%)
Sep 20, 2024
8.560
8.560
8.480
8.520
334,152
-0.01(-0.12%)
Sep 19, 2024
8.510
8.540
8.480
8.530
525,554
+0.08(+0.95%)
Sep 18, 2024
8.450
8.470
8.420
8.450
451,953
+0.03(+0.36%)
Sep 17, 2024
8.490
8.510
8.420
8.420
383,636
-0.02(-0.24%)
Sep 16, 2024
8.430
8.465
8.420
8.440
391,641
+0.07(+0.79%)
Sep 13, 2024
8.374
8.424
8.359
8.374
291,187
+0.04(+0.48%)
Sep 12, 2024
8.334
8.370
8.295
8.334
419,493
+0.00(+0.00%)
Sep 11, 2024
8.394
8.404
8.245
8.334
484,033
-0.03(-0.36%)
Sep 10, 2024
8.394
8.404
8.324
8.364
457,867
-0.01(-0.12%)
Sep 09, 2024
8.354
8.394
8.324
8.374
436,851
+0.03(+0.36%)
Sep 06, 2024
8.444
8.533
8.295
8.344
792,571
-0.10(-1.18%)
Sep 05, 2024
8.444
8.468
8.364
8.444
536,523
+0.00(+0.00%)
Sep 04, 2024
8.483
8.543
8.414
8.444
772,518
-0.02(-0.23%)
Sep 03, 2024
8.573
8.593
8.444
8.463
652,796
-0.11(-1.27%)
Aug 30, 2024
8.593
8.602
8.528
8.573
566,546
+0.02(+0.23%)
Aug 29, 2024
8.503
8.563
8.488
8.553
696,793
+0.06(+0.70%)
Aug 28, 2024
8.533
8.558
8.444
8.493
481,388
-0.02(-0.23%)
Aug 27, 2024
8.563
8.563
8.483
8.513
554,734
-0.05(-0.58%)
Aug 26, 2024
8.543
8.583
8.533
8.563
793,493
+0.05(+0.58%)
Aug 23, 2024
8.334
8.523
8.324
8.513
1,034,740
+0.18(+2.15%)
Aug 22, 2024
8.344
8.354
8.304
8.334
431,236
+0.02(+0.24%)
Aug 21, 2024
8.304
8.334
8.275
8.314
498,200
+0.02(+0.24%)
Aug 20, 2024
8.354
8.359
8.275
8.295
368,918
-0.04(-0.48%)
Aug 19, 2024
8.295
8.369
8.295
8.334
421,385
+0.08(+0.96%)
Aug 16, 2024
8.304
8.334
8.255
8.255
478,200
-0.09(-1.07%)
Aug 15, 2024
8.295
8.384
8.295
8.344
350,157
+0.11(+1.28%)
Aug 14, 2024
8.199
8.298
8.199
8.239
448,976
+0.06(+0.72%)
Aug 13, 2024
8.170
8.209
8.160
8.180
263,948
+0.03(+0.36%)
Aug 12, 2024
8.199
8.209
8.150
8.150
250,158
-0.02(-0.24%)
Aug 09, 2024
8.180
8.199
8.125
8.170
344,850
+0.01(+0.12%)
Aug 08, 2024
8.061
8.170
8.061
8.160
492,532
+0.13(+1.60%)
Aug 07, 2024
8.051
8.180
8.022
8.032
598,316
+0.02(+0.25%)
Aug 06, 2024
7.963
8.081
7.943
8.012
547,411
+0.08(+0.99%)
Aug 05, 2024
7.973
8.091
7.844
7.933
971,345
-0.22(-2.66%)
Aug 02, 2024
8.190
8.199
8.081
8.150
583,006
-0.14(-1.67%)
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
.