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 (%)
Jul 31, 2017 4.902 4.921 4.891 4.919 916,578 +0.04(+0.90%)
Jul 28, 2017 4.875 4.902 4.858 4.875 768,869 -0.01(-0.22%)
Jul 27, 2017 4.919 4.935 4.880 4.886 638,787 -0.03(-0.67%)
Jul 26, 2017 4.908 4.941 4.908 4.919 664,307 +0.01(+0.11%)
Jul 25, 2017 4.897 4.935 4.897 4.913 638,951 +0.02(+0.34%)
Jul 24, 2017 4.897 4.897 4.869 4.897 528,921 +0.01(+0.22%)
Jul 21, 2017 4.891 4.897 4.869 4.886 412,270 -0.01(-0.22%)
Jul 20, 2017 4.897 4.897 4.875 4.897 371,257 +0.01(+0.11%)
Jul 19, 2017 4.869 4.894 4.868 4.891 568,738 +0.03(+0.68%)
Jul 18, 2017 4.842 4.864 4.837 4.858 574,429 +0.01(+0.23%)
Jul 17, 2017 4.869 4.875 4.837 4.847 1,285,823 -0.03(-0.56%)
Jul 14, 2017 4.891 4.902 4.847 4.875 2,114,446 -0.03(-0.67%)
Jul 13, 2017 4.891 4.908 4.886 4.908 709,265 +0.00(+0.00%)
Jul 12, 2017 4.875 4.908 4.875 4.908 828,219 +0.04(+0.86%)
Jul 11, 2017 4.828 4.866 4.811 4.866 645,148 +0.03(+0.56%)
Jul 10, 2017 4.828 4.838 4.800 4.838 753,863 +0.01(+0.11%)
Jul 07, 2017 4.828 4.838 4.806 4.833 741,452 +0.02(+0.45%)
Jul 06, 2017 4.849 4.849 4.789 4.811 1,042,991 -0.05(-1.12%)
Jul 05, 2017 4.838 4.866 4.811 4.866 918,993 +0.01(+0.22%)
Jul 03, 2017 4.817 4.855 4.811 4.855 400,852 +0.05(+1.14%)
Jun 30, 2017 4.800 4.822 4.795 4.800 1,018,020 +0.03(+0.57%)
Jun 29, 2017 4.822 4.827 4.751 4.773 959,003 -0.03(-0.68%)
Jun 28, 2017 4.800 4.822 4.798 4.806 826,160 +0.01(+0.23%)
Jun 27, 2017 4.789 4.800 4.778 4.795 776,177 +0.01(+0.11%)
Jun 26, 2017 4.778 4.806 4.762 4.789 932,036 +0.01(+0.23%)
Jun 23, 2017 4.735 4.784 4.729 4.778 537,285 +0.04(+0.92%)
Jun 22, 2017 4.768 4.768 4.718 4.735 1,019,813 -0.02(-0.46%)
Jun 21, 2017 4.795 4.795 4.740 4.757 717,896 -0.03(-0.68%)
Jun 20, 2017 4.800 4.811 4.773 4.789 704,868 -0.01(-0.23%)
Jun 19, 2017 4.806 4.806 4.784 4.800 532,443 +0.02(+0.34%)
Jun 16, 2017 4.762 4.795 4.751 4.784 498,985 +0.03(+0.57%)
Jun 15, 2017 4.768 4.784 4.751 4.757 657,253 -0.03(-0.57%)
Jun 14, 2017 4.795 4.800 4.773 4.784 707,460 -0.02(-0.34%)
Jun 13, 2017 4.789 4.800 4.784 4.800 618,627 +0.03(+0.53%)
Jun 12, 2017 4.759 4.786 4.748 4.775 877,804 +0.02(+0.46%)
Jun 09, 2017 4.753 4.764 4.742 4.753 617,519 +0.00(+0.00%)
Jun 08, 2017 4.753 4.759 4.721 4.753 943,260 +0.01(+0.11%)
Jun 07, 2017 4.748 4.769 4.737 4.748 810,127 -0.01(-0.11%)
Jun 06, 2017 4.742 4.759 4.731 4.753 721,970 -0.01(-0.11%)
Jun 05, 2017 4.748 4.764 4.737 4.759 425,844 +0.01(+0.23%)
Jun 02, 2017 4.726 4.769 4.724 4.748 687,730 +0.02(+0.34%)
Jun 01, 2017 4.737 4.748 4.710 4.731 962,864 +0.00(+0.00%)
May 31, 2017 4.737 4.740 4.704 4.731 878,840 +0.02(+0.35%)
May 30, 2017 4.693 4.737 4.693 4.715 674,289 +0.03(+0.58%)
May 26, 2017 4.731 4.748 4.688 4.688 1,101,466 -0.05(-1.03%)
May 25, 2017 4.737 4.769 4.737 4.737 841,109 -0.01(-0.23%)
May 24, 2017 4.721 4.748 4.716 4.748 642,140 +0.04(+0.81%)
May 23, 2017 4.699 4.726 4.693 4.710 875,297 +0.02(+0.35%)
May 22, 2017 4.683 4.699 4.677 4.693 719,657 +0.02(+0.46%)
May 19, 2017 4.645 4.683 4.645 4.672 770,373 +0.04(+0.82%)
May 18, 2017 4.607 4.639 4.596 4.634 852,752 +0.02(+0.47%)
May 17, 2017 4.661 4.672 4.612 4.612 939,397 -0.07(-1.51%)
May 16, 2017 4.699 4.704 4.683 4.683 1,031,378 -0.01(-0.12%)
May 15, 2017 4.688 4.704 4.677 4.688 635,081 +0.01(+0.23%)
May 12, 2017 4.688 4.693 4.661 4.677 1,033,765 -0.01(-0.12%)
May 11, 2017 4.672 4.699 4.672 4.683 617,654 +0.00(+0.08%)
May 10, 2017 4.695 4.706 4.679 4.679 1,111,559 -0.03(-0.57%)
May 09, 2017 4.711 4.717 4.695 4.706 717,498 +0.00(+0.00%)
May 08, 2017 4.711 4.717 4.695 4.706 878,023 +0.00(+0.00%)
May 05, 2017 4.684 4.711 4.684 4.706 583,332 +0.03(+0.58%)
May 04, 2017 4.706 4.711 4.679 4.679 744,105 -0.02(-0.34%)
May 03, 2017 4.701 4.706 4.695 4.695 558,984 +0.00(+0.00%)
May 02, 2017 4.706 4.717 4.690 4.695 821,183 -0.02(-0.46%)
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.