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: 4:10 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, 2015 3.780 3.785 3.742 3.771 1,198,200 +0.03(+0.76%)
Jun 29, 2015 3.780 3.780 3.738 3.742 942,104 -0.05(-1.37%)
Jun 26, 2015 3.813 3.816 3.790 3.794 343,594 -0.02(-0.50%)
Jun 25, 2015 3.827 3.827 3.799 3.813 651,999 +0.00(+0.00%)
Jun 24, 2015 3.827 3.846 3.813 3.813 543,126 -0.02(-0.49%)
Jun 23, 2015 3.846 3.861 3.827 3.832 580,550 -0.01(-0.25%)
Jun 22, 2015 3.851 3.861 3.842 3.842 446,705 +0.00(+0.00%)
Jun 19, 2015 3.846 3.856 3.832 3.842 441,156 -0.01(-0.37%)
Jun 18, 2015 3.823 3.856 3.813 3.856 845,417 +0.05(+1.24%)
Jun 17, 2015 3.804 3.818 3.794 3.809 553,388 +0.00(+0.12%)
Jun 16, 2015 3.794 3.809 3.786 3.804 439,325 +0.00(+0.12%)
Jun 15, 2015 3.790 3.799 3.780 3.799 694,613 -0.00(-0.12%)
Jun 12, 2015 3.804 3.818 3.794 3.804 632,703 +0.00(+0.00%)
Jun 11, 2015 3.818 3.842 3.804 3.804 1,018,896 +0.00(+0.08%)
Jun 10, 2015 3.782 3.815 3.777 3.801 821,813 +0.02(+0.62%)
Jun 09, 2015 3.777 3.791 3.772 3.777 839,623 -0.01(-0.25%)
Jun 08, 2015 3.787 3.801 3.787 3.787 591,233 -0.01(-0.37%)
Jun 05, 2015 3.796 3.805 3.782 3.801 697,410 -0.00(-0.12%)
Jun 04, 2015 3.834 3.834 3.787 3.805 1,205,781 -0.03(-0.86%)
Jun 03, 2015 3.852 3.862 3.838 3.838 733,266 -0.01(-0.24%)
Jun 02, 2015 3.838 3.857 3.829 3.848 791,521 +0.00(+0.12%)
Jun 01, 2015 3.876 3.881 3.838 3.843 1,660,002 -0.03(-0.85%)
May 29, 2015 3.890 3.890 3.857 3.876 1,054,008 -0.00(-0.12%)
May 28, 2015 3.866 3.881 3.852 3.881 618,671 +0.00(+0.12%)
May 27, 2015 3.843 3.876 3.843 3.876 650,325 +0.05(+1.23%)
May 26, 2015 3.871 3.871 3.829 3.829 684,116 -0.04(-1.09%)
May 22, 2015 3.885 3.871 3.871 3.871 686,896 -0.01(-0.36%)
May 21, 2015 3.885 3.895 3.871 3.885 810,642 +0.00(+0.12%)
May 20, 2015 3.881 3.890 3.876 3.881 624,045 +0.01(+0.24%)
May 19, 2015 3.866 3.895 3.866 3.871 865,149 +0.00(+0.12%)
May 18, 2015 3.881 3.890 3.862 3.866 1,085,607 -0.02(-0.48%)
May 15, 2015 3.899 3.899 3.876 3.885 542,037 -0.00(-0.12%)
May 14, 2015 3.899 3.899 3.885 3.890 540,732 +0.00(+0.12%)
May 13, 2015 3.885 3.890 3.881 3.885 656,875 +0.01(+0.32%)
May 12, 2015 3.854 3.877 3.840 3.873 1,027,498 +0.01(+0.24%)
May 11, 2015 3.873 3.873 3.863 3.863 605,288 -0.01(-0.36%)
May 08, 2015 3.863 3.882 3.859 3.877 577,064 +0.04(+1.10%)
May 07, 2015 3.826 3.845 3.821 3.835 583,670 +0.00(+0.12%)
May 06, 2015 3.868 3.868 3.826 3.831 751,619 -0.03(-0.85%)
May 05, 2015 3.859 3.868 3.845 3.863 931,689 +0.00(+0.12%)
May 04, 2015 3.868 3.877 3.854 3.859 744,602 -0.00(-0.12%)
May 01, 2015 3.845 3.873 3.835 3.863 630,865 +0.03(+0.85%)
Apr 30, 2015 3.854 3.863 3.821 3.831 958,520 -0.02(-0.61%)
Apr 29, 2015 3.849 3.863 3.826 3.854 1,079,122 +0.00(+0.00%)
Apr 28, 2015 3.845 3.859 3.826 3.854 879,840 +0.01(+0.36%)
Apr 27, 2015 3.859 3.863 3.835 3.840 788,066 -0.01(-0.24%)
Apr 24, 2015 3.887 3.887 3.831 3.849 1,481,209 -0.02(-0.60%)
Apr 23, 2015 3.868 3.887 3.859 3.873 761,297 +0.00(+0.12%)
Apr 22, 2015 3.849 3.873 3.845 3.868 851,812 +0.03(+0.85%)
Apr 21, 2015 3.849 3.849 3.831 3.835 692,877 +0.00(+0.12%)
Apr 20, 2015 3.821 3.849 3.817 3.831 695,254 +0.01(+0.37%)
Apr 17, 2015 3.817 3.826 3.803 3.817 776,971 -0.02(-0.49%)
Apr 16, 2015 3.849 3.854 3.835 3.835 639,973 -0.01(-0.24%)
Apr 15, 2015 3.849 3.863 3.845 3.845 845,681 +0.01(+0.37%)
Apr 14, 2015 3.835 3.845 3.821 3.831 826,809 -0.00(-0.12%)
Apr 13, 2015 3.863 3.873 3.835 3.835 672,342 -0.02(-0.52%)
Apr 10, 2015 3.851 3.860 3.846 3.856 627,963 +0.00(+0.12%)
Apr 09, 2015 3.828 3.851 3.823 3.851 463,425 +0.02(+0.61%)
Apr 08, 2015 3.842 3.846 3.818 3.828 869,773 -0.00(-0.12%)
Apr 07, 2015 3.809 3.851 3.809 3.832 992,650 +0.02(+0.61%)
Apr 06, 2015 3.772 3.830 3.772 3.809 751,773 +0.02(+0.49%)
Apr 02, 2015 3.767 3.790 3.790 3.790 881,557 -0.01(-0.37%)
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.