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 )

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 (%)
Jun 30, 2008 2.957 2.966 2.928 2.943 576,689 -0.01(-0.30%)
Jun 27, 2008 2.999 2.999 2.940 2.952 658,986 -0.04(-1.37%)
Jun 26, 2008 3.010 3.010 2.963 2.993 501,346 -0.04(-1.16%)
Jun 25, 2008 2.993 3.037 2.972 3.028 688,860 +0.09(+2.99%)
Jun 24, 2008 3.007 3.019 2.934 2.940 824,237 -0.07(-2.43%)
Jun 23, 2008 3.078 3.087 3.007 3.013 476,717 -0.05(-1.53%)
Jun 20, 2008 3.081 3.081 3.040 3.060 492,153 -0.04(-1.14%)
Jun 19, 2008 3.098 3.113 3.066 3.095 646,890 +0.01(+0.38%)
Jun 18, 2008 3.092 3.092 3.057 3.084 569,992 -0.02(-0.57%)
Jun 17, 2008 3.139 3.142 3.084 3.101 454,795 -0.04(-1.21%)
Jun 16, 2008 3.043 3.145 3.037 3.139 619,654 +0.08(+2.69%)
Jun 13, 2008 3.090 3.107 3.031 3.057 780,549 -0.03(-0.86%)
Jun 12, 2008 3.157 3.169 3.081 3.084 724,899 -0.09(-2.78%)
Jun 11, 2008 3.210 3.227 3.160 3.172 642,415 -0.04(-1.19%)
Jun 10, 2008 3.189 3.227 3.157 3.210 691,648 +0.03(+1.02%)
Jun 09, 2008 3.230 3.254 3.169 3.178 776,115 -0.05(-1.55%)
Jun 06, 2008 3.268 3.271 3.227 3.227 736,927 -0.05(-1.61%)
Jun 05, 2008 3.274 3.286 3.263 3.280 787,864 +0.01(+0.27%)
Jun 04, 2008 3.271 3.289 3.266 3.271 537,552 -0.01(-0.36%)
Jun 03, 2008 3.313 3.315 3.268 3.283 756,081 -0.01(-0.44%)
Jun 02, 2008 3.289 3.313 3.274 3.298 647,067 +0.01(+0.18%)
May 30, 2008 3.330 3.339 3.292 3.292 446,939 -0.04(-1.06%)
May 29, 2008 3.289 3.330 3.286 3.327 409,185 +0.02(+0.71%)
May 28, 2008 3.318 3.318 3.271 3.304 427,362 -0.01(-0.35%)
May 27, 2008 3.271 3.327 3.271 3.315 623,840 +0.05(+1.53%)
May 26, 2008 3.292 3.306 3.257 3.266 0 +0.00(+0.00%)
May 23, 2008 3.292 3.306 3.257 3.266 689,848 -0.04(-1.15%)
May 22, 2008 3.315 3.339 3.295 3.304 462,985 +0.01(+0.27%)
May 21, 2008 3.330 3.357 3.292 3.295 474,720 -0.04(-1.23%)
May 20, 2008 3.348 3.354 3.330 3.336 524,004 -0.02(-0.53%)
May 19, 2008 3.354 3.380 3.345 3.354 557,743 -0.00(-0.09%)
May 16, 2008 3.371 3.371 3.339 3.357 332,069 +0.00(+0.00%)
May 15, 2008 3.365 3.365 3.342 3.357 294,016 +0.01(+0.18%)
May 14, 2008 3.357 3.368 3.345 3.351 343,163 +0.02(+0.53%)
May 13, 2008 3.336 3.348 3.318 3.333 315,979 -0.04(-1.13%)
May 12, 2008 3.351 3.374 3.351 3.371 445,320 +0.01(+0.35%)
May 09, 2008 3.368 3.368 3.345 3.359 190,046 -0.01(-0.17%)
May 08, 2008 3.348 3.374 3.345 3.365 314,728 +0.03(+0.88%)
May 07, 2008 3.383 3.402 3.336 3.336 840,399 -0.05(-1.39%)
May 06, 2008 3.401 3.415 3.377 3.383 425,862 -0.01(-0.43%)
May 05, 2008 3.406 3.433 3.386 3.398 497,365 -0.02(-0.69%)
May 02, 2008 3.354 3.424 3.354 3.421 409,795 +0.04(+1.04%)
May 01, 2008 3.351 3.412 3.333 3.386 458,878 +0.06(+1.67%)
Apr 30, 2008 3.365 3.365 3.307 3.330 392,250 -0.00(-0.09%)
Apr 29, 2008 3.365 3.389 3.315 3.333 487,327 -0.05(-1.39%)
Apr 28, 2008 3.398 3.403 3.359 3.380 393,824 -0.01(-0.26%)
Apr 25, 2008 3.371 3.389 3.326 3.389 438,340 +0.05(+1.49%)
Apr 24, 2008 3.298 3.365 3.286 3.339 534,478 +0.05(+1.43%)
Apr 23, 2008 3.301 3.315 3.286 3.292 435,930 +0.01(+0.18%)
Apr 22, 2008 3.301 3.321 3.280 3.286 541,212 -0.02(-0.62%)
Apr 21, 2008 3.336 3.336 3.280 3.307 635,598 -0.03(-0.97%)
Apr 18, 2008 3.342 3.354 3.333 3.339 437,236 +0.01(+0.26%)
Apr 17, 2008 3.257 3.345 3.245 3.330 718,559 +0.05(+1.47%)
Apr 16, 2008 3.175 3.289 3.169 3.282 495,575 +0.13(+4.15%)
Apr 15, 2008 3.183 3.184 3.116 3.151 460,460 -0.02(-0.65%)
Apr 14, 2008 3.222 3.222 3.172 3.172 267,677 -0.05(-1.55%)
Apr 11, 2008 3.280 3.289 3.210 3.222 517,838 -0.10(-2.92%)
Apr 10, 2008 3.371 3.377 3.310 3.318 545,667 -0.03(-0.79%)
Apr 09, 2008 3.383 3.383 3.324 3.345 360,539 -0.03(-0.87%)
Apr 08, 2008 3.374 3.403 3.345 3.374 412,062 -0.04(-1.03%)
Apr 07, 2008 3.386 3.427 3.374 3.409 340,341 +0.05(+1.40%)
Apr 04, 2008 3.354 3.374 3.330 3.362 491,134 +0.02(+0.53%)
Apr 03, 2008 3.330 3.351 3.298 3.345 432,979 -0.01(-0.18%)
Apr 02, 2008 3.357 3.359 3.304 3.351 394,213 -0.01(-0.17%)
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.