Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.504 2.532 2.504 2.529 863,211 +0.07(+2.73%)
Nov 29, 2011 2.448 2.473 2.448 2.462 491,803 +0.01(+0.43%)
Nov 28, 2011 2.473 2.488 2.444 2.451 602,122 +0.02(+1.02%)
Nov 25, 2011 2.420 2.455 2.420 2.427 265,945 -0.00(-0.15%)
Nov 23, 2011 2.441 2.448 2.416 2.430 567,191 -0.03(-1.29%)
Nov 22, 2011 2.455 2.473 2.444 2.462 625,903 +0.01(+0.29%)
Nov 21, 2011 2.448 2.458 2.427 2.455 804,151 -0.04(-1.42%)
Nov 18, 2011 2.494 2.501 2.476 2.490 777,674 -0.00(-0.14%)
Nov 17, 2011 2.529 2.529 2.476 2.494 742,599 -0.04(-1.40%)
Nov 16, 2011 2.547 2.552 2.522 2.529 509,283 -0.04(-1.52%)
Nov 15, 2011 2.515 2.568 2.515 2.568 465,574 +0.04(+1.40%)
Nov 14, 2011 2.540 2.554 2.519 2.533 530,288 -0.03(-1.11%)
Nov 11, 2011 2.572 2.579 2.554 2.561 635,845 +0.02(+0.98%)
Nov 10, 2011 2.550 2.561 2.526 2.536 716,941 +0.01(+0.56%)
Nov 09, 2011 2.526 2.565 2.522 2.522 620,209 -0.07(-2.60%)
Nov 08, 2011 2.554 2.589 2.554 2.589 599,015 +0.03(+1.24%)
Nov 07, 2011 2.568 2.572 2.540 2.557 506,532 -0.01(-0.28%)
Nov 04, 2011 2.540 2.568 2.533 2.565 660,664 +0.00(+0.00%)
Nov 03, 2011 2.561 2.572 2.533 2.565 648,016 +0.02(+0.69%)
Nov 02, 2011 2.561 2.568 2.529 2.547 616,373 +0.02(+0.70%)
Nov 01, 2011 2.490 2.561 2.483 2.529 1,295,879 -0.05(-1.92%)
Oct 31, 2011 2.614 2.614 2.576 2.579 722,567 -0.05(-1.75%)
Oct 28, 2011 2.611 2.627 2.596 2.625 518,864 -0.01(-0.40%)
Oct 27, 2011 2.635 2.660 2.632 2.635 884,334 +0.06(+2.19%)
Oct 26, 2011 2.579 2.582 2.533 2.579 910,422 +0.03(+1.25%)
Oct 25, 2011 2.579 2.586 2.536 2.547 507,827 -0.05(-1.77%)
Oct 24, 2011 2.572 2.600 2.568 2.593 521,074 +0.03(+1.10%)
Oct 21, 2011 2.550 2.582 2.550 2.565 620,000 +0.04(+1.40%)
Oct 20, 2011 2.526 2.536 2.508 2.529 500,101 +0.00(+0.14%)
Oct 19, 2011 2.547 2.554 2.511 2.526 496,841 -0.01(-0.42%)
Oct 18, 2011 2.515 2.549 2.494 2.536 599,301 +0.03(+1.13%)
Oct 17, 2011 2.536 2.557 2.501 2.508 773,320 -0.03(-1.12%)
Oct 14, 2011 2.540 2.547 2.515 2.536 419,661 +0.02(+0.84%)
Oct 13, 2011 2.462 2.519 2.462 2.515 622,929 +0.00(+0.14%)
Oct 12, 2011 2.501 2.519 2.476 2.511 871,440 +0.02(+0.85%)
Oct 11, 2011 2.480 2.519 2.480 2.490 596,490 -0.01(-0.42%)
Oct 10, 2011 2.473 2.526 2.473 2.501 655,408 +0.05(+2.02%)
Oct 07, 2011 2.441 2.473 2.441 2.451 642,500 +0.00(+0.00%)
Oct 06, 2011 2.430 2.451 2.427 2.451 580,721 +0.04(+1.76%)
Oct 05, 2011 2.374 2.409 2.352 2.409 679,927 +0.04(+1.79%)
Oct 04, 2011 2.356 2.366 2.310 2.366 1,471,445 -0.02(-0.74%)
Oct 03, 2011 2.444 2.473 2.381 2.384 1,129,470 -0.08(-3.44%)
Sep 30, 2011 2.466 2.476 2.444 2.469 1,407,981 +0.01(+0.43%)
Sep 29, 2011 2.476 2.501 2.423 2.458 429,191 +0.01(+0.29%)
Sep 28, 2011 2.490 2.504 2.441 2.451 473,968 -0.03(-1.14%)
Sep 27, 2011 2.508 2.540 2.476 2.480 773,818 +0.03(+1.17%)
Sep 26, 2011 2.448 2.451 2.405 2.451 574,567 +0.02(+0.71%)
Sep 23, 2011 2.377 2.434 2.377 2.434 797,977 +0.02(+0.88%)
Sep 22, 2011 2.427 2.434 2.374 2.412 1,209,850 -0.05(-2.15%)
Sep 21, 2011 2.547 2.547 2.462 2.466 641,392 -0.07(-2.92%)
Sep 20, 2011 2.540 2.554 2.522 2.540 663,140 +0.00(+0.14%)
Sep 19, 2011 2.547 2.547 2.511 2.536 822,886 -0.04(-1.38%)
Sep 16, 2011 2.593 2.593 2.547 2.572 528,936 +0.01(+0.41%)
Sep 15, 2011 2.540 2.565 2.504 2.561 1,136,645 +0.04(+1.69%)
Sep 14, 2011 2.504 2.529 2.473 2.519 657,797 +0.02(+0.99%)
Sep 13, 2011 2.480 2.497 2.458 2.494 1,083,118 +0.01(+0.57%)
Sep 12, 2011 2.462 2.490 2.445 2.480 313,103 -0.01(-0.55%)
Sep 09, 2011 2.500 2.511 2.473 2.493 561,798 -0.03(-1.37%)
Sep 08, 2011 2.525 2.559 2.521 2.528 433,536 -0.02(-0.68%)
Sep 07, 2011 2.518 2.545 2.512 2.545 307,776 +0.06(+2.22%)
Sep 06, 2011 2.480 2.493 2.449 2.490 473,463 -0.04(-1.64%)
Sep 02, 2011 2.542 2.545 2.518 2.531 285,037 -0.04(-1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.