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, 2023 7.659 7.704 7.650 7.677 831,249 +0.04(+0.47%)
Mar 30, 2023 7.552 7.641 7.543 7.641 513,955 +0.13(+1.66%)
Mar 29, 2023 7.462 7.525 7.462 7.516 364,609 +0.10(+1.33%)
Mar 28, 2023 7.453 7.471 7.377 7.418 430,726 -0.04(-0.60%)
Mar 27, 2023 7.435 7.462 7.413 7.462 307,394 +0.06(+0.85%)
Mar 24, 2023 7.391 7.400 7.310 7.400 395,531 +0.00(+0.00%)
Mar 23, 2023 7.418 7.500 7.359 7.400 363,301 +0.00(+0.00%)
Mar 22, 2023 7.534 7.541 7.395 7.400 431,441 -0.12(-1.55%)
Mar 21, 2023 7.525 7.534 7.453 7.516 345,174 +0.09(+1.20%)
Mar 20, 2023 7.391 7.445 7.364 7.427 234,247 +0.04(+0.61%)
Mar 17, 2023 7.507 7.512 7.355 7.382 344,302 -0.12(-1.55%)
Mar 16, 2023 7.427 7.534 7.355 7.498 597,593 -0.02(-0.24%)
Mar 15, 2023 7.516 7.570 7.409 7.516 1,158,437 -0.14(-1.87%)
Mar 14, 2023 7.695 7.721 7.596 7.659 462,308 +0.08(+1.02%)
Mar 13, 2023 7.591 7.671 7.551 7.582 521,922 -0.11(-1.39%)
Mar 10, 2023 7.724 7.802 7.626 7.688 638,150 -0.04(-0.46%)
Mar 09, 2023 7.901 7.928 7.724 7.724 599,851 -0.19(-2.36%)
Mar 08, 2023 7.946 7.955 7.866 7.910 406,714 -0.04(-0.45%)
Mar 07, 2023 8.026 8.061 7.928 7.946 508,596 -0.12(-1.43%)
Mar 06, 2023 8.106 8.123 8.035 8.061 307,272 -0.04(-0.44%)
Mar 03, 2023 8.070 8.097 8.035 8.097 350,597 +0.07(+0.88%)
Mar 02, 2023 7.972 8.026 7.928 8.026 326,684 +0.04(+0.56%)
Mar 01, 2023 8.061 8.079 7.955 7.981 409,526 -0.05(-0.66%)
Feb 28, 2023 8.026 8.079 7.999 8.035 477,232 +0.04(+0.44%)
Feb 27, 2023 8.035 8.039 7.946 7.999 339,023 +0.02(+0.22%)
Feb 24, 2023 7.946 8.008 7.910 7.981 335,849 +0.00(+0.00%)
Feb 23, 2023 8.008 8.026 7.915 7.981 374,248 +0.03(+0.33%)
Feb 22, 2023 8.008 8.035 7.928 7.955 416,682 +0.00(+0.00%)
Feb 21, 2023 8.052 8.123 7.955 7.955 397,323 -0.18(-2.18%)
Feb 17, 2023 8.150 8.168 8.092 8.132 345,001 -0.02(-0.22%)
Feb 16, 2023 8.115 8.212 8.115 8.150 255,938 -0.04(-0.54%)
Feb 15, 2023 8.115 8.194 8.088 8.194 279,697 +0.04(+0.44%)
Feb 14, 2023 8.150 8.177 8.052 8.159 391,822 +0.01(+0.07%)
Feb 13, 2023 8.092 8.171 8.083 8.153 284,516 +0.09(+1.09%)
Feb 10, 2023 8.021 8.065 8.003 8.065 249,881 +0.04(+0.55%)
Feb 09, 2023 8.171 8.180 8.021 8.021 383,532 -0.08(-0.98%)
Feb 08, 2023 8.109 8.143 8.048 8.100 350,454 -0.01(-0.11%)
Feb 07, 2023 8.030 8.127 8.017 8.109 509,840 +0.06(+0.77%)
Feb 06, 2023 8.127 8.143 8.048 8.048 408,157 -0.12(-1.51%)
Feb 03, 2023 8.215 8.250 8.145 8.171 313,696 -0.09(-1.07%)
Feb 02, 2023 8.312 8.312 8.215 8.259 319,315 +0.01(+0.11%)
Feb 01, 2023 8.215 8.299 8.131 8.250 355,683 +0.04(+0.54%)
Jan 31, 2023 8.109 8.206 8.083 8.206 624,373 +0.18(+2.20%)
Jan 30, 2023 8.021 8.109 7.986 8.030 563,508 +0.01(+0.11%)
Jan 27, 2023 8.048 8.118 7.995 8.021 584,432 -0.03(-0.33%)
Jan 26, 2023 8.065 8.092 7.973 8.048 670,629 +0.05(+0.66%)
Jan 25, 2023 7.968 8.021 7.933 7.995 526,987 -0.01(-0.11%)
Jan 24, 2023 8.083 8.339 7.968 8.003 1,039,569 -0.02(-0.22%)
Jan 23, 2023 7.959 8.092 7.933 8.021 366,923 +0.08(+1.00%)
Jan 20, 2023 7.915 7.959 7.862 7.942 388,489 +0.08(+1.01%)
Jan 19, 2023 7.924 7.933 7.853 7.862 457,537 -0.08(-1.00%)
Jan 18, 2023 8.056 8.092 7.933 7.942 496,451 -0.09(-1.10%)
Jan 17, 2023 8.074 8.100 8.012 8.030 476,376 -0.03(-0.33%)
Jan 13, 2023 8.056 8.092 8.012 8.056 609,750 -0.06(-0.76%)
Jan 12, 2023 8.092 8.180 8.056 8.118 467,980 +0.01(+0.18%)
Jan 11, 2023 8.034 8.113 8.034 8.104 269,883 +0.07(+0.87%)
Jan 10, 2023 7.972 8.034 7.942 8.034 410,365 +0.07(+0.88%)
Jan 09, 2023 8.007 8.069 7.963 7.963 439,861 +0.00(+0.00%)
Jan 06, 2023 7.893 7.981 7.858 7.963 337,013 +0.12(+1.57%)
Jan 05, 2023 7.814 7.891 7.766 7.841 543,285 -0.05(-0.67%)
Jan 04, 2023 7.911 7.937 7.841 7.893 412,259 +0.04(+0.45%)
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.