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 (%)
Mar 30, 2007 4.363 4.369 4.342 4.360 342,192 +0.02(+0.41%)
Mar 29, 2007 4.348 4.366 4.319 4.342 403,882 +0.02(+0.54%)
Mar 28, 2007 4.345 4.351 4.313 4.319 398,429 -0.03(-0.61%)
Mar 27, 2007 4.322 4.369 4.319 4.345 562,027 +0.02(+0.54%)
Mar 26, 2007 4.372 4.372 4.316 4.322 650,302 -0.05(-1.21%)
Mar 23, 2007 4.369 4.375 4.331 4.375 621,331 +0.01(+0.34%)
Mar 22, 2007 4.310 4.363 4.310 4.360 667,684 +0.04(+0.88%)
Mar 21, 2007 4.292 4.328 4.272 4.322 686,430 +0.03(+0.68%)
Mar 20, 2007 4.284 4.310 4.266 4.292 463,186 -0.01(-0.14%)
Mar 19, 2007 4.325 4.342 4.284 4.298 579,409 -0.00(-0.07%)
Mar 16, 2007 4.313 4.325 4.287 4.301 343,896 -0.01(-0.27%)
Mar 15, 2007 4.281 4.313 4.269 4.313 382,751 +0.03(+0.75%)
Mar 14, 2007 4.284 4.295 4.243 4.281 490,794 -0.01(-0.34%)
Mar 13, 2007 4.366 4.372 4.290 4.295 505,449 -0.07(-1.61%)
Mar 12, 2007 4.369 4.372 4.345 4.366 460,801 +0.01(+0.20%)
Mar 09, 2007 4.357 4.369 4.328 4.357 426,377 +0.01(+0.34%)
Mar 08, 2007 4.328 4.357 4.328 4.342 554,529 +0.02(+0.41%)
Mar 07, 2007 4.281 4.339 4.255 4.325 685,407 +0.05(+1.10%)
Mar 06, 2007 4.251 4.290 4.250 4.278 583,840 +0.05(+1.11%)
Mar 05, 2007 4.307 4.325 4.202 4.231 943,074 -0.12(-2.76%)
Mar 02, 2007 4.295 4.351 4.281 4.351 629,170 +0.05(+1.09%)
Mar 01, 2007 4.257 4.304 4.225 4.304 830,259 +0.04(+0.82%)
Feb 28, 2007 4.254 4.301 4.254 4.269 674,841 +0.01(+0.34%)
Feb 27, 2007 4.313 4.328 4.163 4.254 827,874 -0.09(-1.96%)
Feb 26, 2007 4.342 4.354 4.316 4.339 611,447 +0.00(+0.00%)
Feb 23, 2007 4.301 4.339 4.298 4.339 646,893 +0.02(+0.54%)
Feb 22, 2007 4.292 4.316 4.284 4.316 791,746 +0.02(+0.48%)
Feb 21, 2007 4.269 4.313 4.266 4.295 885,133 +0.01(+0.27%)
Feb 20, 2007 4.313 4.339 4.272 4.284 922,624 -0.03(-0.75%)
Feb 16, 2007 4.345 4.357 4.316 4.316 669,047 -0.04(-0.94%)
Feb 15, 2007 4.372 4.380 4.342 4.357 783,907 -0.01(-0.34%)
Feb 14, 2007 4.357 4.372 4.342 4.372 656,437 +0.03(+0.61%)
Feb 13, 2007 4.395 4.395 4.331 4.345 960,814 -0.05(-1.13%)
Feb 12, 2007 4.401 4.427 4.378 4.395 575,251 +0.01(+0.13%)
Feb 09, 2007 4.401 4.401 4.380 4.389 630,874 -0.01(-0.27%)
Feb 08, 2007 4.389 4.401 4.383 4.401 721,535 +0.01(+0.27%)
Feb 07, 2007 4.398 4.401 4.383 4.389 754,595 -0.01(-0.20%)
Feb 06, 2007 4.413 4.416 4.386 4.398 725,625 -0.01(-0.20%)
Feb 05, 2007 4.401 4.425 4.383 4.407 761,753 +0.02(+0.47%)
Feb 02, 2007 4.419 4.419 4.386 4.386 663,935 -0.01(-0.33%)
Feb 01, 2007 4.416 4.430 4.389 4.401 699,040 -0.02(-0.46%)
Jan 31, 2007 4.416 4.430 4.392 4.422 514,992 +0.02(+0.53%)
Jan 30, 2007 4.419 4.419 4.375 4.398 496,928 +0.00(+0.00%)
Jan 29, 2007 4.407 4.425 4.386 4.398 472,048 +0.00(+0.07%)
Jan 26, 2007 4.389 4.427 4.380 4.395 694,269 +0.02(+0.40%)
Jan 25, 2007 4.383 4.395 4.363 4.378 995,562 +0.00(+0.07%)
Jan 24, 2007 4.375 4.395 4.357 4.375 905,583 -0.02(-0.47%)
Jan 23, 2007 4.407 4.419 4.366 4.395 887,519 -0.00(-0.07%)
Jan 22, 2007 4.416 4.439 4.372 4.398 850,368 -0.01(-0.33%)
Jan 19, 2007 4.430 4.442 4.401 4.413 707,902 +0.00(+0.00%)
Jan 18, 2007 4.425 4.442 4.401 4.413 621,672 +0.01(+0.27%)
Jan 17, 2007 4.427 4.454 4.401 4.401 620,649 -0.02(-0.53%)
Jan 16, 2007 4.416 4.454 4.413 4.425 807,424 +0.01(+0.27%)
Jan 12, 2007 4.425 4.471 4.401 4.413 626,103 -0.01(-0.13%)
Jan 11, 2007 4.433 4.442 4.404 4.419 730,056 +0.00(+0.00%)
Jan 10, 2007 4.401 4.442 4.316 4.419 1,425,006 +0.02(+0.40%)
Jan 09, 2007 4.427 4.430 4.386 4.401 518,742 -0.02(-0.46%)
Jan 08, 2007 4.430 4.430 4.401 4.422 637,350 -0.01(-0.20%)
Jan 05, 2007 4.439 4.442 4.401 4.430 650,642 +0.00(+0.00%)
Jan 04, 2007 4.451 4.471 4.401 4.430 598,496 +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.
 
 
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.