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, 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%)
May 01, 2017 4.717 4.717 4.695 4.717 1,198,702 +0.02(+0.46%)
Apr 28, 2017 4.690 4.706 4.684 4.695 1,056,147 +0.02(+0.35%)
Apr 27, 2017 4.641 4.684 4.641 4.679 949,487 +0.04(+0.81%)
Apr 26, 2017 4.636 4.663 4.636 4.641 730,349 -0.01(-0.12%)
Apr 25, 2017 4.630 4.657 4.620 4.647 831,546 +0.02(+0.47%)
Apr 24, 2017 4.625 4.641 4.614 4.625 817,908 +0.03(+0.59%)
Apr 21, 2017 4.593 4.598 4.576 4.598 736,051 +0.01(+0.24%)
Apr 20, 2017 4.560 4.593 4.549 4.587 742,490 +0.04(+0.83%)
Apr 19, 2017 4.555 4.571 4.544 4.549 639,573 +0.01(+0.24%)
Apr 18, 2017 4.539 4.560 4.533 4.539 844,065 +0.00(+0.00%)
Apr 17, 2017 4.549 4.560 4.533 4.539 1,128,221 -0.02(-0.36%)
Apr 13, 2017 4.566 4.587 4.555 4.555 638,398 -0.02(-0.35%)
Apr 12, 2017 4.555 4.587 4.555 4.571 770,761 +0.01(+0.12%)
Apr 11, 2017 4.560 4.576 4.549 4.566 598,568 +0.01(+0.20%)
Apr 10, 2017 4.562 4.583 4.557 4.557 846,330 +0.00(+0.00%)
Apr 07, 2017 4.551 4.573 4.551 4.557 877,599 +0.01(+0.24%)
Apr 06, 2017 4.557 4.578 4.546 4.546 757,312 -0.01(-0.24%)
Apr 05, 2017 4.578 4.600 4.557 4.557 754,612 +0.00(+0.00%)
Apr 04, 2017 4.524 4.562 4.514 4.557 1,216,210 +0.00(+0.00%)
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.