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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2014 3.444 3.457 3.440 3.444 1,814,254 +0.02(+0.63%)
Mar 28, 2014 3.409 3.431 3.409 3.422 912,145 +0.02(+0.51%)
Mar 27, 2014 3.405 3.409 3.392 3.405 767,659 +0.00(+0.13%)
Mar 26, 2014 3.414 3.427 3.401 3.401 917,143 -0.01(-0.38%)
Mar 25, 2014 3.388 3.414 3.388 3.414 874,151 +0.03(+0.90%)
Mar 24, 2014 3.401 3.409 3.375 3.383 736,547 -0.02(-0.64%)
Mar 21, 2014 3.409 3.422 3.396 3.405 1,168,046 +0.00(+0.13%)
Mar 20, 2014 3.370 3.401 3.366 3.401 1,128,279 +0.03(+0.77%)
Mar 19, 2014 3.396 3.401 3.375 3.375 728,708 -0.03(-0.77%)
Mar 18, 2014 3.383 3.401 3.379 3.401 789,801 +0.03(+0.77%)
Mar 17, 2014 3.357 3.383 3.357 3.375 1,128,367 +0.02(+0.52%)
Mar 14, 2014 3.357 3.370 3.349 3.357 658,857 -0.00(-0.13%)
Mar 13, 2014 3.379 3.392 3.344 3.362 896,541 -0.01(-0.39%)
Mar 12, 2014 3.362 3.383 3.357 3.375 1,018,473 +0.00(+0.13%)
Mar 11, 2014 3.383 3.395 3.366 3.370 1,629,596 -0.01(-0.38%)
Mar 10, 2014 3.392 3.396 3.375 3.383 1,179,563 -0.01(-0.25%)
Mar 07, 2014 3.396 3.400 3.378 3.392 998,030 +0.00(+0.00%)
Mar 06, 2014 3.387 3.400 3.387 3.392 827,755 +0.01(+0.25%)
Mar 05, 2014 3.375 3.387 3.375 3.383 977,592 +0.00(+0.13%)
Mar 04, 2014 3.357 3.383 3.357 3.379 805,453 +0.04(+1.15%)
Mar 03, 2014 3.349 3.353 3.331 3.340 1,116,628 -0.03(-0.76%)
Feb 28, 2014 3.357 3.379 3.353 3.366 1,056,515 +0.01(+0.25%)
Feb 27, 2014 3.349 3.362 3.340 3.357 722,658 +0.01(+0.25%)
Feb 26, 2014 3.340 3.349 3.332 3.349 663,469 +0.01(+0.26%)
Feb 25, 2014 3.349 3.349 3.332 3.340 1,053,780 -0.00(-0.13%)
Feb 24, 2014 3.339 3.357 3.338 3.345 1,172,168 +0.02(+0.51%)
Feb 21, 2014 3.340 3.340 3.323 3.328 1,207,640 +0.00(+0.00%)
Feb 20, 2014 3.319 3.336 3.311 3.328 1,590,089 +0.01(+0.39%)
Feb 19, 2014 3.332 3.349 3.315 3.315 1,450,642 -0.03(-0.89%)
Feb 18, 2014 3.340 3.349 3.336 3.345 1,580,539 +0.01(+0.38%)
Feb 14, 2014 3.323 3.332 3.332 3.332 1,616,146 +0.00(+0.13%)
Feb 13, 2014 3.298 3.328 3.294 3.328 1,312,864 +0.02(+0.64%)
Feb 12, 2014 3.315 3.332 3.302 3.306 1,739,467 -0.01(-0.39%)
Feb 11, 2014 3.289 3.319 3.289 3.319 1,873,875 +0.04(+1.17%)
Feb 10, 2014 3.277 3.285 3.268 3.281 1,420,380 -0.00(-0.13%)
Feb 07, 2014 3.285 3.294 3.268 3.285 1,463,508 +0.03(+0.78%)
Feb 06, 2014 3.242 3.264 3.242 3.259 1,016,998 +0.03(+0.79%)
Feb 05, 2014 3.225 3.242 3.217 3.234 848,396 -0.00(-0.13%)
Feb 04, 2014 3.225 3.242 3.221 3.238 1,027,546 +0.01(+0.40%)
Feb 03, 2014 3.272 3.277 3.217 3.225 1,659,291 -0.05(-1.56%)
Jan 31, 2014 3.277 3.302 3.268 3.277 963,341 -0.03(-0.77%)
Jan 30, 2014 3.294 3.311 3.294 3.302 1,331,562 +0.02(+0.65%)
Jan 29, 2014 3.289 3.298 3.272 3.281 1,125,157 -0.03(-1.03%)
Jan 28, 2014 3.298 3.315 3.298 3.315 893,787 +0.02(+0.65%)
Jan 27, 2014 3.311 3.315 3.268 3.294 1,028,724 -0.01(-0.39%)
Jan 24, 2014 3.345 3.345 3.306 3.306 1,204,258 -0.05(-1.52%)
Jan 23, 2014 3.370 3.375 3.345 3.357 1,171,978 -0.02(-0.51%)
Jan 22, 2014 3.387 3.396 3.375 3.375 1,363,258 -0.00(-0.13%)
Jan 21, 2014 3.375 3.387 3.366 3.379 850,105 +0.02(+0.51%)
Jan 17, 2014 3.375 3.362 3.362 3.362 1,092,060 -0.01(-0.25%)
Jan 16, 2014 3.379 3.379 3.370 3.370 1,093,928 -0.00(-0.13%)
Jan 15, 2014 3.370 3.375 3.366 3.375 1,212,719 +0.01(+0.25%)
Jan 14, 2014 3.357 3.379 3.357 3.366 1,550,364 +0.01(+0.25%)
Jan 13, 2014 3.392 3.409 3.357 3.357 1,299,270 -0.05(-1.50%)
Jan 10, 2014 3.392 3.409 3.387 3.409 752,869 +0.01(+0.38%)
Jan 09, 2014 3.400 3.404 3.387 3.396 833,700 -0.01(-0.25%)
Jan 08, 2014 3.396 3.409 3.392 3.404 956,854 +0.00(+0.00%)
Jan 07, 2014 3.400 3.409 3.392 3.404 1,647,596 +0.04(+1.14%)
Jan 06, 2014 3.392 3.396 3.366 3.366 2,127,609 -0.01(-0.38%)
Jan 03, 2014 3.375 3.387 3.357 3.379 2,089,639 -0.01(-0.25%)
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.