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 24, 2011 2.979 2.992 2.972 2.979 567,057 +0.00(+0.00%)
May 23, 2011 2.958 2.979 2.945 2.979 617,696 +0.01(+0.34%)
May 20, 2011 2.975 2.979 2.962 2.969 522,188 -0.01(-0.34%)
May 19, 2011 2.969 2.979 2.965 2.979 532,519 +0.01(+0.34%)
May 18, 2011 2.975 2.979 2.952 2.969 748,953 +0.01(+0.35%)
May 17, 2011 2.969 2.979 2.952 2.958 542,271 -0.03(-0.91%)
May 16, 2011 2.992 2.996 2.979 2.986 348,555 +0.00(+0.00%)
May 13, 2011 2.999 3.009 2.972 2.986 654,552 -0.01(-0.45%)
May 12, 2011 2.979 3.002 2.975 2.999 396,770 +0.01(+0.34%)
May 11, 2011 3.006 3.006 2.979 2.989 424,808 -0.02(-0.68%)
May 10, 2011 2.979 3.013 2.979 3.009 357,138 +0.03(+1.14%)
May 09, 2011 2.955 2.989 2.952 2.975 606,519 +0.02(+0.69%)
May 06, 2011 2.965 2.989 2.952 2.955 509,172 +0.00(+0.12%)
May 05, 2011 2.972 2.975 2.941 2.952 535,259 -0.03(-1.03%)
May 04, 2011 3.003 3.003 2.965 2.982 661,837 -0.02(-0.57%)
May 03, 2011 3.033 3.033 2.999 2.999 500,198 -0.04(-1.45%)
May 02, 2011 3.037 3.043 3.037 3.043 550,575 +0.04(+1.25%)
Apr 29, 2011 2.992 3.013 2.992 3.006 445,641 +0.01(+0.23%)
Apr 28, 2011 2.999 3.006 2.986 2.999 609,269 -0.00(-0.11%)
Apr 27, 2011 3.006 3.006 2.986 3.003 510,896 +0.01(+0.23%)
Apr 26, 2011 3.009 3.016 2.986 2.996 695,313 -0.01(-0.23%)
Apr 25, 2011 3.016 3.020 2.999 3.003 513,361 -0.03(-0.90%)
Apr 21, 2011 3.037 3.043 3.013 3.030 423,187 +0.00(+0.00%)
Apr 20, 2011 3.030 3.047 3.017 3.030 459,911 +0.02(+0.56%)
Apr 19, 2011 3.009 3.016 2.999 3.013 396,256 +0.01(+0.45%)
Apr 18, 2011 2.982 3.006 2.941 2.999 505,882 +0.01(+0.46%)
Apr 15, 2011 2.975 2.999 2.975 2.986 435,750 +0.00(+0.11%)
Apr 14, 2011 2.972 2.986 2.958 2.982 380,620 +0.02(+0.57%)
Apr 13, 2011 2.986 2.988 2.952 2.965 551,216 -0.02(-0.57%)
Apr 12, 2011 2.969 2.986 2.945 2.982 672,339 -0.01(-0.23%)
Apr 11, 2011 3.033 3.040 2.979 2.989 619,764 -0.03(-1.01%)
Apr 08, 2011 3.047 3.047 3.013 3.020 424,244 -0.02(-0.78%)
Apr 07, 2011 3.006 3.043 3.006 3.043 526,365 +0.03(+0.90%)
Apr 06, 2011 3.023 3.037 3.009 3.016 500,592 -0.01(-0.23%)
Apr 05, 2011 3.003 3.040 3.003 3.023 594,020 +0.03(+0.91%)
Apr 04, 2011 3.026 3.045 2.989 2.996 622,528 -0.04(-1.23%)
Apr 01, 2011 3.023 3.050 3.006 3.033 811,589 -0.01(-0.34%)
Mar 31, 2011 3.030 3.047 2.999 3.043 897,477 +0.04(+1.36%)
Mar 30, 2011 3.009 3.026 2.989 3.003 701,766 +0.01(+0.23%)
Mar 29, 2011 2.996 3.009 2.982 2.996 482,212 +0.00(+0.00%)
Mar 28, 2011 2.979 3.016 2.975 2.996 1,123,593 +0.04(+1.27%)
Mar 25, 2011 2.941 2.965 2.931 2.958 593,080 +0.02(+0.58%)
Mar 24, 2011 2.941 2.952 2.917 2.941 945,305 +0.02(+0.82%)
Mar 23, 2011 2.917 2.926 2.907 2.917 684,987 +0.01(+0.23%)
Mar 22, 2011 2.924 2.931 2.907 2.911 538,285 -0.01(-0.35%)
Mar 21, 2011 2.921 2.921 2.907 2.921 587,717 +0.04(+1.30%)
Mar 18, 2011 2.897 2.897 2.870 2.883 666,311 +0.02(+0.83%)
Mar 17, 2011 2.900 2.907 2.849 2.860 1,085,503 +0.05(+1.82%)
Mar 16, 2011 2.802 2.822 2.767 2.809 669,439 -0.01(-0.24%)
Mar 15, 2011 2.802 2.829 2.798 2.815 763,030 -0.01(-0.36%)
Mar 14, 2011 2.863 2.877 2.812 2.826 641,666 -0.05(-1.77%)
Mar 11, 2011 2.849 2.887 2.839 2.877 475,048 +0.03(+0.90%)
Mar 10, 2011 2.858 2.887 2.835 2.851 807,945 -0.01(-0.46%)
Mar 09, 2011 2.897 2.897 2.864 2.864 475,584 -0.03(-1.03%)
Mar 08, 2011 2.878 2.894 2.868 2.894 747,266 +0.02(+0.69%)
Mar 07, 2011 2.871 2.878 2.861 2.874 750,150 +0.01(+0.23%)
Mar 04, 2011 2.878 2.878 2.848 2.868 460,915 -0.01(-0.35%)
Mar 03, 2011 2.844 2.878 2.844 2.878 437,154 +0.05(+1.64%)
Mar 02, 2011 2.811 2.838 2.811 2.831 566,507 +0.02(+0.59%)
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.