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
)
8.400
+0.110 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 15, 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 15, 2024
8.350
8.440
8.350
8.400
347,831
+0.05(+0.60%)
Aug 14, 2024
8.310
8.410
8.310
8.350
443,003
+0.06(+0.72%)
Aug 13, 2024
8.280
8.320
8.270
8.290
260,437
+0.03(+0.36%)
Aug 12, 2024
8.310
8.320
8.260
8.260
246,830
-0.02(-0.24%)
Aug 09, 2024
8.290
8.310
8.235
8.280
340,262
+0.01(+0.12%)
Aug 08, 2024
8.170
8.280
8.170
8.270
485,979
+0.13(+1.60%)
Aug 07, 2024
8.160
8.290
8.130
8.140
590,356
+0.02(+0.25%)
Aug 06, 2024
8.070
8.190
8.050
8.120
540,128
+0.08(+1.00%)
Aug 05, 2024
8.080
8.200
7.950
8.040
958,422
-0.22(-2.66%)
Aug 02, 2024
8.300
8.310
8.190
8.260
575,250
-0.14(-1.67%)
Aug 01, 2024
8.520
8.535
8.360
8.400
492,977
-0.12(-1.41%)
Jul 31, 2024
8.510
8.540
8.480
8.520
594,911
+0.08(+0.95%)
Jul 30, 2024
8.380
8.450
8.370
8.440
726,234
+0.09(+1.08%)
Jul 29, 2024
8.340
8.350
8.280
8.350
484,664
+0.03(+0.36%)
Jul 26, 2024
8.280
8.340
8.280
8.320
293,055
+0.07(+0.85%)
Jul 25, 2024
8.210
8.300
8.195
8.250
528,775
+0.08(+0.98%)
Jul 24, 2024
8.250
8.260
8.155
8.170
700,336
-0.12(-1.45%)
Jul 23, 2024
8.270
8.290
8.230
8.290
680,591
+0.04(+0.48%)
Jul 22, 2024
8.160
8.250
8.150
8.250
465,593
+0.09(+1.10%)
Jul 19, 2024
8.240
8.247
8.080
8.160
646,970
-0.07(-0.85%)
Jul 18, 2024
8.250
8.290
8.190
8.230
1,145,879
-0.05(-0.60%)
Jul 17, 2024
8.290
8.340
8.260
8.280
673,239
-0.03(-0.36%)
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
-0.02(-0.29%)
Jul 12, 2024
8.234
8.324
8.229
8.294
663,726
+0.08(+0.97%)
Jul 11, 2024
8.234
8.234
8.205
8.215
482,195
-0.02(-0.24%)
Jul 10, 2024
8.215
8.234
8.185
8.234
335,435
+0.06(+0.73%)
Jul 09, 2024
8.195
8.195
8.146
8.175
371,533
+0.00(+0.00%)
Jul 08, 2024
8.165
8.185
8.155
8.175
305,251
+0.01(+0.12%)
Jul 05, 2024
8.195
8.195
8.145
8.165
271,160
-0.03(-0.36%)
Jul 03, 2024
8.145
8.195
8.145
8.195
351,905
+0.04(+0.49%)
Jul 02, 2024
8.095
8.155
8.095
8.155
322,352
+0.05(+0.61%)
Jul 01, 2024
8.135
8.145
8.095
8.105
320,188
-0.01(-0.12%)
Jun 28, 2024
8.125
8.165
8.095
8.115
434,283
+0.04(+0.49%)
Jun 27, 2024
8.075
8.085
8.056
8.075
371,333
+0.01(+0.12%)
Jun 26, 2024
8.056
8.066
7.986
8.066
498,677
+0.00(+0.00%)
Jun 25, 2024
8.125
8.125
8.026
8.066
427,516
-0.02(-0.25%)
Jun 24, 2024
8.075
8.105
8.036
8.085
528,441
+0.03(+0.37%)
Jun 21, 2024
8.036
8.056
8.006
8.056
314,903
+0.05(+0.62%)
Jun 20, 2024
8.056
8.056
7.976
8.006
375,020
-0.03(-0.37%)
Jun 18, 2024
7.986
8.036
7.976
8.036
356,262
+0.07(+0.87%)
Jun 17, 2024
8.036
8.075
7.887
7.966
892,079
-0.03(-0.37%)
Jun 14, 2024
8.046
8.061
7.996
7.996
351,646
-0.05(-0.67%)
Jun 13, 2024
8.060
8.060
8.020
8.050
349,776
-0.02(-0.24%)
Jun 12, 2024
8.079
8.109
8.045
8.069
583,735
+0.04(+0.49%)
Jun 11, 2024
8.050
8.055
7.990
8.030
738,436
-0.06(-0.73%)
Jun 10, 2024
8.119
8.138
8.079
8.089
433,152
-0.05(-0.61%)
Jun 07, 2024
8.168
8.171
8.109
8.138
471,261
-0.03(-0.36%)
Jun 06, 2024
8.168
8.188
8.129
8.168
267,065
+0.01(+0.12%)
Jun 05, 2024
8.158
8.188
8.129
8.158
256,172
+0.04(+0.49%)
Jun 04, 2024
8.168
8.168
8.079
8.119
291,515
-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
.