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 29, 2018 4.988 4.988 4.988 0 +0.03(+0.58%)
Mar 28, 2018 4.937 4.985 4.931 4.960 1,087,002 +0.02(+0.46%)
Mar 27, 2018 4.988 5.045 4.914 4.937 1,143,960 -0.04(-0.80%)
Mar 26, 2018 4.982 5.011 4.948 4.977 1,570,279 +0.02(+0.35%)
Mar 23, 2018 5.040 5.053 4.954 4.960 1,190,887 -0.08(-1.59%)
Mar 22, 2018 5.120 5.120 5.028 5.040 1,055,223 -0.10(-1.89%)
Mar 21, 2018 5.125 5.148 5.108 5.137 577,646 +0.00(+0.00%)
Mar 20, 2018 5.120 5.154 5.114 5.137 743,667 +0.02(+0.45%)
Mar 19, 2018 5.142 5.145 5.068 5.114 715,754 -0.03(-0.67%)
Mar 16, 2018 5.148 5.171 5.148 5.148 706,632 +0.00(+0.00%)
Mar 15, 2018 5.177 5.202 5.142 5.148 599,971 -0.02(-0.33%)
Mar 14, 2018 5.222 5.228 5.165 5.165 471,071 -0.05(-1.02%)
Mar 13, 2018 5.258 5.275 5.196 5.219 826,127 -0.02(-0.43%)
Mar 12, 2018 5.275 5.282 5.230 5.241 1,087,537 -0.03(-0.65%)
Mar 09, 2018 5.219 5.287 5.207 5.275 887,101 +0.07(+1.42%)
Mar 08, 2018 5.173 5.202 5.162 5.202 497,334 +0.04(+0.77%)
Mar 07, 2018 5.166 5.162 547,984 -0.01(-0.22%)
Mar 06, 2018 5.173 5.184 5.139 5.173 636,292 +0.01(+0.22%)
Mar 05, 2018 5.076 5.167 5.065 5.162 738,332 +0.07(+1.45%)
Mar 02, 2018 5.054 5.105 5.037 5.088 810,814 +0.01(+0.22%)
Mar 01, 2018 5.184 5.184 5.065 5.076 880,138 -0.11(-2.08%)
Feb 28, 2018 5.202 5.219 5.173 5.184 938,085 -0.02(-0.33%)
Feb 27, 2018 5.247 5.253 5.190 5.202 651,693 -0.05(-0.87%)
Feb 26, 2018 5.219 5.253 5.213 5.247 466,568 +0.05(+0.87%)
Feb 23, 2018 5.173 5.207 5.167 5.202 443,571 +0.05(+0.88%)
Feb 22, 2018 5.179 5.190 5.135 5.156 533,996 -0.02(-0.33%)
Feb 21, 2018 5.173 5.213 5.173 5.173 342,525 +0.00(+0.00%)
Feb 20, 2018 5.190 5.213 5.157 5.173 585,757 -0.03(-0.66%)
Feb 16, 2018 5.207 5.207 5.207 0 -0.01(-0.22%)
Feb 15, 2018 5.196 5.224 5.179 5.219 622,364 +0.04(+0.77%)
Feb 14, 2018 5.105 5.184 5.094 5.179 662,747 +0.06(+1.19%)
Feb 13, 2018 5.084 5.124 5.050 5.118 566,491 +0.03(+0.56%)
Feb 12, 2018 5.067 5.107 5.039 5.090 866,581 +0.06(+1.24%)
Feb 09, 2018 4.999 5.039 4.886 5.028 1,348,398 +0.07(+1.37%)
Feb 08, 2018 5.135 5.135 4.954 4.960 1,230,926 -0.18(-3.41%)
Feb 07, 2018 5.112 5.180 5.112 5.135 899,500 +0.02(+0.33%)
Feb 06, 2018 4.943 5.124 4.926 5.118 1,902,040 +0.13(+2.61%)
Feb 05, 2018 5.203 5.231 4.541 4.988 4,039,611 -0.29(-5.47%)
Feb 02, 2018 5.344 5.373 5.248 5.276 833,786 -0.10(-1.89%)
Feb 01, 2018 5.356 5.390 5.344 5.378 718,530 +0.01(+0.21%)
Jan 31, 2018 5.350 5.390 5.339 5.367 949,742 +0.05(+0.96%)
Jan 30, 2018 5.395 5.395 5.316 5.316 1,011,504 -0.10(-1.78%)
Jan 29, 2018 5.424 5.452 5.395 5.412 809,538 -0.03(-0.52%)
Jan 26, 2018 5.452 5.457 5.424 5.441 595,242 +0.01(+0.10%)
Jan 25, 2018 5.418 5.446 5.412 5.435 641,137 +0.02(+0.31%)
Jan 24, 2018 5.401 5.429 5.389 5.418 952,884 +0.03(+0.63%)
Jan 23, 2018 5.350 5.390 5.344 5.384 630,644 +0.03(+0.63%)
Jan 22, 2018 5.344 5.367 5.339 5.350 644,779 +0.01(+0.21%)
Jan 19, 2018 5.322 5.361 5.310 5.339 731,650 +0.00(+0.00%)
Jan 18, 2018 5.339 5.344 5.305 5.339 764,185 -0.02(-0.32%)
Jan 17, 2018 5.344 5.361 5.322 5.356 930,234 +0.03(+0.64%)
Jan 16, 2018 5.373 5.401 5.322 5.322 1,178,299 -0.03(-0.53%)
Jan 12, 2018 5.350 5.350 5.350 0 +0.01(+0.18%)
Jan 11, 2018 5.318 5.352 5.316 5.341 715,633 +0.03(+0.64%)
Jan 10, 2018 5.296 5.318 5.279 5.307 814,335 +0.01(+0.11%)
Jan 09, 2018 5.279 5.307 5.270 5.301 597,593 +0.04(+0.75%)
Jan 08, 2018 5.256 5.273 5.254 5.262 531,392 +0.02(+0.32%)
Jan 05, 2018 5.245 5.262 5.222 5.245 710,846 +0.01(+0.11%)
Jan 04, 2018 5.211 5.251 5.206 5.239 722,483 +0.03(+0.65%)
Jan 03, 2018 5.206 5.217 5.177 5.206 647,529 +0.02(+0.33%)
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.