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 )

8.060 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 18, 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 29, 2018 5.344 5.315 5.327 833,686 +0.03(+0.66%)
Jun 28, 2018 5.234 5.303 5.228 5.292 1,145,500 +0.06(+1.11%)
Jun 27, 2018 5.263 5.304 5.234 5.234 530,109 -0.02(-0.44%)
Jun 26, 2018 5.251 5.286 5.246 5.257 403,295 +0.01(+0.11%)
Jun 25, 2018 5.298 5.298 5.240 5.251 717,229 -0.04(-0.77%)
Jun 22, 2018 5.275 5.327 5.275 5.292 549,164 +0.03(+0.55%)
Jun 21, 2018 5.304 5.309 5.257 5.263 542,696 -0.05(-0.98%)
Jun 20, 2018 5.315 5.327 5.298 5.315 320,499 +0.02(+0.44%)
Jun 19, 2018 5.275 5.297 5.263 5.292 562,174 +0.00(+0.00%)
Jun 18, 2018 5.315 5.327 5.286 5.292 682,564 -0.06(-1.08%)
Jun 15, 2018 5.350 5.315 5.350 538,733 +0.00(+0.00%)
Jun 14, 2018 5.385 5.391 5.344 5.350 504,807 -0.02(-0.36%)
Jun 13, 2018 5.375 5.392 5.364 5.369 742,568 +0.01(+0.11%)
Jun 12, 2018 5.369 5.381 5.358 5.364 702,926 +0.00(+0.00%)
Jun 11, 2018 5.346 5.369 5.341 5.364 708,888 +0.02(+0.43%)
Jun 08, 2018 5.329 5.341 5.323 5.341 462,116 +0.00(+0.00%)
Jun 07, 2018 5.335 5.349 5.323 5.341 636,066 +0.01(+0.22%)
Jun 06, 2018 5.329 5.329 600,187 +0.03(+0.54%)
Jun 05, 2018 5.294 5.300 5.271 5.300 476,216 +0.02(+0.33%)
Jun 04, 2018 5.312 5.312 5.277 5.283 470,298 -0.01(-0.22%)
Jun 01, 2018 5.312 5.317 5.271 5.294 964,332 +0.01(+0.11%)
May 31, 2018 5.283 5.300 5.271 5.289 800,731 +0.01(+0.11%)
May 30, 2018 5.271 5.323 5.260 5.283 1,185,647 +0.03(+0.66%)
May 29, 2018 5.283 5.288 5.225 5.248 646,557 -0.05(-0.87%)
May 25, 2018 5.294 5.294 5.294 0 -0.02(-0.33%)
May 24, 2018 5.317 5.329 5.300 5.312 570,827 -0.01(-0.11%)
May 23, 2018 5.323 5.346 5.312 5.317 635,824 -0.02(-0.32%)
May 22, 2018 5.335 5.350 5.329 5.335 602,432 +0.02(+0.43%)
May 21, 2018 5.283 5.317 5.283 5.312 715,743 +0.06(+1.21%)
May 18, 2018 5.277 5.289 5.242 5.248 1,291,251 -0.03(-0.55%)
May 17, 2018 5.335 5.343 5.265 5.277 880,822 -0.06(-1.08%)
May 16, 2018 5.323 5.341 5.323 5.335 481,749 +0.01(+0.22%)
May 15, 2018 5.289 5.323 5.277 5.323 1,474,606 +0.01(+0.11%)
May 14, 2018 5.271 5.332 5.271 5.317 825,884 +0.07(+1.40%)
May 11, 2018 5.273 5.296 5.227 5.244 980,547 -0.01(-0.22%)
May 10, 2018 5.198 5.267 5.198 5.256 911,942 +0.06(+1.22%)
May 09, 2018 5.164 5.198 5.152 5.193 642,131 +0.03(+0.67%)
May 08, 2018 5.158 5.170 5.125 5.158 709,674 +0.01(+0.22%)
May 07, 2018 5.152 5.164 5.135 5.147 1,002,779 +0.00(+0.00%)
May 04, 2018 5.083 5.158 5.049 5.147 1,811,996 +0.07(+1.47%)
May 03, 2018 5.066 5.072 4.997 5.072 715,137 +0.01(+0.11%)
May 02, 2018 5.101 5.112 5.066 5.066 590,346 -0.05(-1.01%)
May 01, 2018 5.135 5.135 5.075 5.118 567,726 -0.02(-0.34%)
Apr 30, 2018 5.175 5.193 5.129 5.135 1,310,014 +0.01(+0.11%)
Apr 27, 2018 5.135 5.135 5.106 5.129 572,803 +0.00(+0.00%)
Apr 26, 2018 5.095 5.129 5.093 5.129 568,142 +0.06(+1.13%)
Apr 25, 2018 5.055 5.083 5.026 5.072 379,626 +0.01(+0.23%)
Apr 24, 2018 5.101 5.106 5.032 5.060 708,109 -0.01(-0.23%)
Apr 23, 2018 5.095 5.106 5.060 5.072 708,851 +0.01(+0.23%)
Apr 20, 2018 5.106 5.106 5.055 5.060 609,659 -0.03(-0.56%)
Apr 19, 2018 5.095 5.109 5.078 5.089 552,429 -0.01(-0.11%)
Apr 18, 2018 5.112 5.118 5.089 5.095 610,195 -0.01(-0.23%)
Apr 17, 2018 5.106 5.129 5.095 5.106 906,787 +0.04(+0.79%)
Apr 16, 2018 5.083 5.093 5.055 5.066 714,347 +0.00(+0.00%)
Apr 13, 2018 5.083 5.095 5.043 5.066 454,447 -0.01(-0.15%)
Apr 12, 2018 5.074 5.102 5.062 5.074 716,062 +0.01(+0.23%)
Apr 11, 2018 5.045 5.080 5.035 5.062 555,811 +0.00(+0.00%)
Apr 10, 2018 5.045 5.074 5.034 5.062 684,594 +0.06(+1.26%)
Apr 09, 2018 4.988 5.154 4.977 5.000 716,625 +0.03(+0.57%)
Apr 06, 2018 5.051 5.062 4.942 4.971 854,883 -0.09(-1.81%)
Apr 05, 2018 5.022 5.062 5.005 5.062 682,531 +0.06(+1.14%)
Apr 04, 2018 4.880 5.011 4.880 5.005 1,576,142 +0.07(+1.39%)
Apr 03, 2018 4.891 4.942 4.874 4.937 1,368,870 +0.06(+1.29%)
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.