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 )

8.000 -0.050 (-0.62%)
Streaming Delayed Price Updated: 3:45 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, 2020 4.465 4.525 4.361 4.371 1,694,096 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,494 +0.03(+0.61%)
Mar 27, 2020 4.204 4.418 4.170 4.371 1,883,623 +0.03(+0.77%)
Mar 26, 2020 4.103 4.378 4.083 4.338 2,104,214 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.016 2,029,727 +0.27(+7.33%)
Mar 24, 2020 3.615 3.842 3.601 3.742 2,527,691 +0.31(+9.18%)
Mar 23, 2020 3.534 3.615 3.307 3.427 2,982,020 -0.25(-6.91%)
Mar 20, 2020 3.802 3.956 3.581 3.682 2,733,039 -0.07(-1.79%)
Mar 19, 2020 3.300 3.789 3.113 3.749 2,982,023 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.186 3.380 2,623,265 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.023 3,083,104 +0.03(+0.84%)
Mar 16, 2020 3.822 4.070 3.762 3.990 2,481,994 -0.32(-7.45%)
Mar 13, 2020 4.217 4.364 4.101 4.311 3,414,245 +0.22(+5.40%)
Mar 12, 2020 4.475 4.542 4.083 4.090 2,547,417 -0.72(-14.92%)
Mar 11, 2020 5.093 5.139 4.754 4.807 1,798,932 -0.39(-7.42%)
Mar 10, 2020 5.285 5.298 5.013 5.192 1,503,871 +0.02(+0.39%)
Mar 09, 2020 5.265 5.285 5.146 5.172 1,234,385 -0.37(-6.71%)
Mar 06, 2020 5.511 5.557 5.460 5.544 876,247 -0.11(-2.00%)
Mar 05, 2020 5.710 5.750 5.614 5.657 774,762 -0.17(-2.96%)
Mar 04, 2020 5.710 5.850 5.664 5.830 838,507 +0.20(+3.54%)
Mar 03, 2020 5.723 5.816 5.577 5.630 976,795 -0.09(-1.51%)
Mar 02, 2020 5.478 5.717 5.451 5.717 1,570,501 +0.24(+4.36%)
Feb 28, 2020 5.504 5.511 5.232 5.478 2,860,982 -0.14(-2.48%)
Feb 27, 2020 5.810 5.810 5.611 5.617 2,447,807 -0.27(-4.62%)
Feb 26, 2020 5.909 5.996 5.880 5.889 877,749 -0.01(-0.11%)
Feb 25, 2020 6.148 6.162 5.878 5.896 1,453,168 -0.24(-3.90%)
Feb 24, 2020 6.122 6.189 6.075 6.135 1,455,266 -0.13(-2.01%)
Feb 21, 2020 6.294 6.294 6.221 6.261 1,240,421 -0.04(-0.63%)
Feb 20, 2020 6.328 6.348 6.281 6.301 746,643 -0.03(-0.42%)
Feb 19, 2020 6.361 6.361 6.321 6.328 484,900 -0.01(-0.21%)
Feb 18, 2020 6.374 6.374 6.321 6.341 427,865 -0.04(-0.62%)
Feb 14, 2020 6.348 6.381 6.331 6.381 495,054 +0.03(+0.52%)
Feb 13, 2020 6.361 6.399 6.341 6.348 927,853 -0.04(-0.62%)
Feb 12, 2020 6.394 6.413 6.361 6.387 702,273 +0.02(+0.31%)
Feb 11, 2020 6.354 6.374 6.341 6.368 509,145 +0.03(+0.52%)
Feb 10, 2020 6.341 6.374 6.335 6.335 1,051,813 -0.02(-0.31%)
Feb 07, 2020 6.328 6.354 6.315 6.354 635,697 +0.02(+0.31%)
Feb 06, 2020 6.348 6.348 6.328 6.335 473,000 +0.01(+0.10%)
Feb 05, 2020 6.315 6.328 6.282 6.328 689,181 +0.08(+1.27%)
Feb 04, 2020 6.242 6.275 6.229 6.249 638,662 +0.07(+1.07%)
Feb 03, 2020 6.242 6.282 6.169 6.183 1,006,616 -0.03(-0.43%)
Jan 31, 2020 6.295 6.301 6.209 6.209 1,160,726 -0.07(-1.05%)
Jan 30, 2020 6.275 6.288 6.249 6.275 463,394 -0.01(-0.11%)
Jan 29, 2020 6.301 6.335 6.282 6.282 512,230 +0.01(+0.21%)
Jan 28, 2020 6.235 6.282 6.222 6.268 535,491 +0.05(+0.74%)
Jan 27, 2020 6.222 6.268 6.209 6.222 1,142,896 -0.09(-1.46%)
Jan 24, 2020 6.414 6.440 6.288 6.315 1,470,475 -0.08(-1.24%)
Jan 23, 2020 6.447 6.447 6.394 6.394 954,024 -0.06(-0.92%)
Jan 22, 2020 6.460 6.473 6.440 6.453 499,481 +0.01(+0.21%)
Jan 21, 2020 6.407 6.453 6.401 6.440 989,961 +0.04(+0.62%)
Jan 17, 2020 6.414 6.427 6.394 6.401 494,145 +0.00(+0.00%)
Jan 16, 2020 6.401 6.420 6.387 6.401 671,558 +0.02(+0.31%)
Jan 15, 2020 6.361 6.407 6.354 6.381 636,953 +0.03(+0.42%)
Jan 14, 2020 6.401 6.401 6.341 6.354 1,501,344 -0.03(-0.52%)
Jan 13, 2020 6.414 6.427 6.381 6.387 771,956 +0.01(+0.10%)
Jan 10, 2020 6.427 6.433 6.381 6.381 983,813 -0.02(-0.31%)
Jan 09, 2020 6.361 6.420 6.355 6.401 688,585 +0.09(+1.35%)
Jan 08, 2020 6.335 6.381 6.315 6.315 963,683 +0.00(+0.00%)
Jan 07, 2020 6.414 6.420 6.315 6.315 1,533,075 -0.10(-1.54%)
Jan 06, 2020 6.420 6.440 6.401 6.414 1,285,044 -0.05(-0.71%)
Jan 03, 2020 6.486 6.512 6.447 6.460 1,300,185 -0.05(-0.81%)
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.