Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

7.998 -0.052 (-0.65%)
Streaming Delayed Price Updated: 1:02 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 (%)
Jun 30, 2006 3.990 3.990 3.949 3.964 504,768 -0.01(-0.37%)
Jun 29, 2006 3.964 3.984 3.952 3.979 466,595 +0.00(+0.00%)
Jun 28, 2006 3.943 3.987 3.929 3.979 424,332 +0.05(+1.19%)
Jun 27, 2006 3.961 3.981 3.932 3.932 566,458 -0.03(-0.74%)
Jun 26, 2006 3.952 3.973 3.932 3.961 567,139 +0.03(+0.75%)
Jun 23, 2006 3.923 3.932 3.891 3.932 657,800 +0.02(+0.45%)
Jun 22, 2006 3.967 3.967 3.888 3.914 754,255 -0.03(-0.82%)
Jun 21, 2006 3.935 3.984 3.917 3.946 694,609 +0.02(+0.52%)
Jun 20, 2006 4.002 4.014 3.920 3.926 602,245 -0.06(-1.62%)
Jun 19, 2006 4.005 4.020 3.955 3.990 498,633 -0.01(-0.29%)
Jun 16, 2006 4.005 4.008 3.949 4.002 479,546 +0.03(+0.66%)
Jun 15, 2006 3.899 3.976 3.899 3.976 618,264 +0.08(+2.11%)
Jun 14, 2006 3.861 3.896 3.858 3.893 616,900 +0.00(+0.08%)
Jun 13, 2006 3.952 3.961 3.844 3.891 752,210 -0.08(-2.00%)
Jun 12, 2006 4.008 4.008 3.955 3.970 626,103 -0.01(-0.22%)
Jun 09, 2006 3.976 4.005 3.967 3.979 381,047 +0.01(+0.30%)
Jun 08, 2006 3.961 3.970 3.902 3.967 578,727 -0.01(-0.22%)
Jun 07, 2006 3.946 3.990 3.914 3.976 782,884 +0.03(+0.74%)
Jun 06, 2006 3.932 3.981 3.849 3.946 787,656 +0.02(+0.45%)
Jun 05, 2006 3.923 3.984 3.911 3.929 577,023 -0.02(-0.45%)
Jun 02, 2006 3.908 3.961 3.908 3.946 469,662 +0.04(+0.90%)
Jun 01, 2006 3.849 3.914 3.846 3.911 463,527 +0.06(+1.68%)
May 31, 2006 3.858 3.902 3.835 3.846 611,447 +0.01(+0.31%)
May 30, 2006 3.870 3.870 3.835 3.835 664,616 -0.03(-0.83%)
May 26, 2006 3.841 3.876 3.841 3.867 401,837 +0.03(+0.69%)
May 25, 2006 3.820 3.888 3.820 3.841 677,227 +0.03(+0.69%)
May 24, 2006 3.867 3.914 3.776 3.814 767,888 -0.06(-1.59%)
May 23, 2006 3.888 3.932 3.864 3.876 720,172 +0.01(+0.38%)
May 22, 2006 3.846 3.873 3.838 3.861 607,357 +0.01(+0.30%)
May 19, 2006 3.891 3.891 3.841 3.849 558,619 -0.04(-1.06%)
May 18, 2006 3.838 3.902 3.838 3.891 547,030 +0.05(+1.38%)
May 17, 2006 3.917 3.937 3.820 3.838 583,158 -0.08(-2.02%)
May 16, 2006 3.873 3.932 3.873 3.917 777,431 +0.04(+1.14%)
May 15, 2006 3.873 3.888 3.829 3.873 733,123 +0.04(+0.92%)
May 12, 2006 3.905 3.908 3.817 3.838 729,033 -0.07(-1.80%)
May 11, 2006 3.961 3.967 3.888 3.908 690,179 -0.07(-1.70%)
May 10, 2006 4.005 4.005 3.976 3.976 609,402 -0.03(-0.66%)
May 09, 2006 4.023 4.034 3.993 4.002 656,777 -0.01(-0.15%)
May 08, 2006 4.017 4.031 3.990 4.008 510,221 -0.01(-0.29%)
May 05, 2006 3.993 4.034 3.987 4.020 436,943 +0.04(+0.96%)
May 04, 2006 3.993 4.023 3.979 3.981 573,956 -0.03(-0.66%)
May 03, 2006 4.020 4.031 3.990 4.008 528,966 -0.01(-0.22%)
May 02, 2006 3.967 4.034 3.958 4.017 720,172 +0.06(+1.41%)
May 01, 2006 3.888 3.979 3.888 3.961 584,181 +0.06(+1.50%)
Apr 28, 2006 3.844 3.905 3.844 3.902 479,887 +0.05(+1.22%)
Apr 27, 2006 3.849 3.867 3.838 3.855 654,392 +0.00(+0.00%)
Apr 26, 2006 3.838 3.882 3.838 3.855 547,030 +0.00(+0.08%)
Apr 25, 2006 3.867 3.879 3.844 3.852 683,362 -0.01(-0.15%)
Apr 24, 2006 3.902 3.920 3.858 3.858 731,419 -0.04(-0.90%)
Apr 21, 2006 3.899 3.920 3.864 3.893 798,221 -0.04(-0.90%)
Apr 20, 2006 3.908 3.993 3.879 3.929 586,567 +0.03(+0.83%)
Apr 19, 2006 3.914 3.946 3.852 3.896 628,489 -0.01(-0.15%)
Apr 18, 2006 3.846 3.905 3.829 3.902 968,977 +0.03(+0.76%)
Apr 17, 2006 3.940 3.952 3.826 3.873 836,735 -0.09(-2.37%)
Apr 13, 2006 4.020 4.037 3.940 3.967 584,522 -0.05(-1.31%)
Apr 12, 2006 4.049 4.061 4.002 4.020 680,635 -0.04(-0.87%)
Apr 11, 2006 4.096 4.096 4.049 4.055 525,899 -0.01(-0.29%)
Apr 10, 2006 4.119 4.122 4.064 4.067 551,461 -0.04(-1.00%)
Apr 07, 2006 4.084 4.108 4.075 4.108 579,409 +0.04(+0.86%)
Apr 06, 2006 4.099 4.146 4.069 4.072 887,178 -0.06(-1.35%)
Apr 05, 2006 4.119 4.149 4.096 4.128 631,897 +0.02(+0.50%)
Apr 04, 2006 4.131 4.134 4.081 4.108 570,888 -0.01(-0.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.