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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2015 3.917 3.917 3.884 3.903 1,046,749 -0.00(-0.12%)
May 28, 2015 3.893 3.907 3.879 3.907 614,410 +0.00(+0.12%)
May 27, 2015 3.870 3.903 3.870 3.903 645,846 +0.05(+1.23%)
May 26, 2015 3.898 3.898 3.855 3.855 679,405 -0.04(-1.09%)
May 22, 2015 3.912 3.898 3.898 3.898 682,166 -0.01(-0.36%)
May 21, 2015 3.912 3.922 3.898 3.912 805,059 +0.00(+0.12%)
May 20, 2015 3.907 3.917 3.903 3.907 619,748 +0.01(+0.24%)
May 19, 2015 3.893 3.922 3.893 3.898 859,191 +0.00(+0.12%)
May 18, 2015 3.907 3.917 3.888 3.893 1,078,131 -0.02(-0.48%)
May 15, 2015 3.926 3.926 3.903 3.912 538,304 -0.00(-0.12%)
May 14, 2015 3.926 3.926 3.912 3.917 537,008 +0.00(+0.12%)
May 13, 2015 3.912 3.917 3.907 3.912 652,351 +0.01(+0.32%)
May 12, 2015 3.881 3.904 3.867 3.900 1,020,421 +0.01(+0.24%)
May 11, 2015 3.900 3.900 3.890 3.890 601,120 -0.01(-0.36%)
May 08, 2015 3.890 3.909 3.885 3.904 573,089 +0.04(+1.10%)
May 07, 2015 3.852 3.871 3.848 3.862 579,650 +0.00(+0.12%)
May 06, 2015 3.895 3.895 3.852 3.857 746,442 -0.03(-0.85%)
May 05, 2015 3.885 3.895 3.871 3.890 925,272 +0.00(+0.12%)
May 04, 2015 3.895 3.904 3.881 3.885 739,474 -0.00(-0.12%)
May 01, 2015 3.871 3.900 3.862 3.890 626,520 +0.03(+0.85%)
Apr 30, 2015 3.881 3.890 3.848 3.857 951,918 -0.02(-0.61%)
Apr 29, 2015 3.876 3.890 3.852 3.881 1,071,690 +0.00(+0.00%)
Apr 28, 2015 3.871 3.885 3.852 3.881 873,780 +0.01(+0.36%)
Apr 27, 2015 3.885 3.890 3.862 3.867 782,638 -0.01(-0.24%)
Apr 24, 2015 3.914 3.914 3.857 3.876 1,471,008 -0.02(-0.60%)
Apr 23, 2015 3.895 3.914 3.885 3.900 756,054 +0.00(+0.12%)
Apr 22, 2015 3.876 3.900 3.871 3.895 845,946 +0.03(+0.85%)
Apr 21, 2015 3.876 3.876 3.857 3.862 688,105 +0.00(+0.12%)
Apr 20, 2015 3.848 3.876 3.843 3.857 690,465 +0.01(+0.37%)
Apr 17, 2015 3.843 3.852 3.829 3.843 771,620 -0.02(-0.49%)
Apr 16, 2015 3.876 3.881 3.862 3.862 635,566 -0.01(-0.24%)
Apr 15, 2015 3.876 3.890 3.871 3.871 839,857 +0.01(+0.37%)
Apr 14, 2015 3.862 3.871 3.848 3.857 821,115 -0.00(-0.12%)
Apr 13, 2015 3.890 3.900 3.862 3.862 667,712 -0.02(-0.52%)
Apr 10, 2015 3.878 3.887 3.873 3.882 623,638 +0.00(+0.12%)
Apr 09, 2015 3.854 3.878 3.849 3.878 460,234 +0.02(+0.61%)
Apr 08, 2015 3.868 3.873 3.845 3.854 863,782 -0.00(-0.12%)
Apr 07, 2015 3.835 3.878 3.835 3.859 985,814 +0.02(+0.61%)
Apr 06, 2015 3.798 3.857 3.798 3.835 746,595 +0.02(+0.49%)
Apr 02, 2015 3.793 3.817 3.817 3.817 875,485 -0.01(-0.37%)
Apr 01, 2015 3.835 3.845 3.817 3.831 778,359 -0.01(-0.24%)
Mar 31, 2015 3.868 3.871 3.840 3.840 1,143,566 -0.02(-0.61%)
Mar 30, 2015 3.835 3.873 3.835 3.864 974,703 +0.04(+0.98%)
Mar 27, 2015 3.831 3.840 3.821 3.826 475,449 +0.00(+0.00%)
Mar 26, 2015 3.831 3.835 3.812 3.826 985,254 -0.00(-0.12%)
Mar 25, 2015 3.864 3.864 3.831 3.831 775,868 -0.02(-0.49%)
Mar 24, 2015 3.882 3.887 3.845 3.849 860,238 -0.03(-0.72%)
Mar 23, 2015 3.873 3.896 3.873 3.878 705,874 +0.01(+0.36%)
Mar 20, 2015 3.859 3.882 3.854 3.864 747,538 +0.01(+0.36%)
Mar 19, 2015 3.845 3.859 3.840 3.849 650,343 +0.01(+0.24%)
Mar 18, 2015 3.845 3.878 3.840 3.840 1,071,571 -0.01(-0.36%)
Mar 17, 2015 3.835 3.854 3.831 3.854 640,366 +0.01(+0.24%)
Mar 16, 2015 3.835 3.864 3.835 3.845 639,722 +0.02(+0.61%)
Mar 13, 2015 3.840 3.845 3.807 3.821 660,928 -0.02(-0.49%)
Mar 12, 2015 3.831 3.854 3.826 3.840 792,816 +0.02(+0.61%)
Mar 11, 2015 3.826 3.831 3.817 3.817 716,527 -0.00(-0.04%)
Mar 10, 2015 3.837 3.842 3.814 3.818 833,428 -0.03(-0.85%)
Mar 09, 2015 3.874 3.874 3.851 3.851 1,030,491 -0.01(-0.24%)
Mar 06, 2015 3.865 3.883 3.846 3.860 824,791 -0.03(-0.72%)
Mar 05, 2015 3.883 3.897 3.879 3.888 638,963 +0.00(+0.12%)
Mar 04, 2015 3.874 3.888 3.861 3.883 806,631 +0.00(+0.12%)
Mar 03, 2015 3.865 3.879 3.860 3.879 637,884 +0.01(+0.36%)
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.