Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY:BDJ)

9.380 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 9.330 9.380 9.330 9.380 528,872 +0.08(+0.86%)
Dec 18, 2025 9.290 9.350 9.285 9.300 406,621 +0.03(+0.32%)
Dec 17, 2025 9.320 9.330 9.270 9.270 479,728 -0.05(-0.54%)
Dec 16, 2025 9.340 9.369 9.280 9.320 863,509 -0.07(-0.75%)
Dec 15, 2025 9.230 9.390 9.210 9.390 708,862 +0.19(+2.07%)
Dec 12, 2025 9.210 9.259 9.180 9.200 428,566 -0.02(-0.22%)
Dec 11, 2025 9.190 9.260 9.180 9.220 504,313 +0.01(+0.11%)
Dec 10, 2025 9.150 9.250 9.140 9.210 556,789 +0.08(+0.88%)
Dec 09, 2025 9.150 9.190 9.130 9.130 316,857 -0.01(-0.11%)
Dec 08, 2025 9.150 9.210 9.110 9.140 337,029 -0.03(-0.33%)
Dec 05, 2025 9.130 9.209 9.130 9.170 275,313 +0.02(+0.22%)
Dec 04, 2025 9.110 9.170 9.110 9.150 195,778 +0.02(+0.22%)
Dec 03, 2025 9.070 9.160 9.070 9.130 345,729 -0.01(-0.11%)
Dec 02, 2025 9.120 9.150 9.080 9.140 428,369 +0.03(+0.33%)
Dec 01, 2025 9.140 9.230 9.110 9.110 507,111 -0.09(-0.98%)
Nov 28, 2025 9.180 9.200 9.160 9.200 375,782 +0.08(+0.88%)
Nov 26, 2025 9.000 9.150 9.000 9.120 461,123 +0.11(+1.22%)
Nov 25, 2025 8.930 9.010 8.910 9.010 414,940 +0.12(+1.35%)
Nov 24, 2025 8.860 8.930 8.840 8.890 407,616 +0.09(+1.02%)
Nov 21, 2025 8.700 8.840 8.700 8.800 391,576 +0.12(+1.38%)
Nov 20, 2025 8.810 8.880 8.680 8.680 637,238 -0.07(-0.80%)
Nov 19, 2025 8.820 8.874 8.750 8.750 471,496 -0.05(-0.57%)
Nov 18, 2025 8.850 8.865 8.790 8.800 493,641 -0.08(-0.90%)
Nov 17, 2025 8.940 8.990 8.870 8.880 507,439 -0.08(-0.89%)
Nov 14, 2025 8.940 8.980 8.900 8.960 421,523 +0.00(+0.02%)
Nov 13, 2025 9.037 9.037 8.938 8.958 442,355 -0.09(-0.99%)
Nov 12, 2025 9.018 9.067 8.988 9.047 401,551 +0.05(+0.55%)
Nov 11, 2025 8.988 9.067 8.968 8.998 509,540 +0.00(+0.00%)
Nov 10, 2025 8.928 8.998 8.898 8.998 330,575 +0.12(+1.34%)
Nov 07, 2025 8.928 8.928 8.849 8.879 377,606 -0.06(-0.67%)
Nov 06, 2025 8.968 8.968 8.908 8.938 312,566 -0.02(-0.22%)
Nov 05, 2025 8.958 8.997 8.918 8.958 436,729 +0.02(+0.22%)
Nov 04, 2025 8.948 8.966 8.908 8.938 355,018 -0.08(-0.88%)
Nov 03, 2025 9.057 9.057 8.988 9.018 307,723 -0.03(-0.33%)
Oct 31, 2025 9.057 9.067 8.998 9.047 443,445 +0.05(+0.55%)
Oct 30, 2025 9.008 9.062 8.978 8.998 519,671 -0.04(-0.44%)
Oct 29, 2025 9.067 9.077 8.973 9.037 294,952 -0.04(-0.44%)
Oct 28, 2025 9.127 9.127 9.047 9.077 273,852 -0.02(-0.22%)
Oct 27, 2025 9.067 9.137 9.047 9.097 494,091 +0.07(+0.77%)
Oct 24, 2025 8.968 9.028 8.958 9.028 312,285 +0.10(+1.11%)
Oct 23, 2025 8.898 8.958 8.884 8.928 401,862 +0.00(+0.00%)
Oct 22, 2025 8.998 9.003 8.888 8.928 352,538 -0.03(-0.33%)
Oct 21, 2025 8.928 8.970 8.908 8.958 275,616 +0.04(+0.45%)
Oct 20, 2025 8.938 8.981 8.908 8.918 454,247 +0.03(+0.34%)
Oct 17, 2025 8.948 8.953 8.879 8.888 191,999 -0.04(-0.44%)
Oct 16, 2025 9.037 9.037 8.893 8.928 389,387 -0.09(-0.99%)
Oct 15, 2025 9.087 9.087 8.988 9.018 596,810 -0.01(-0.09%)
Oct 14, 2025 8.917 9.075 8.848 9.026 844,271 +0.10(+1.10%)
Oct 13, 2025 8.897 8.927 8.858 8.927 321,331 +0.11(+1.23%)
Oct 10, 2025 9.016 9.025 8.784 8.818 611,415 -0.17(-1.87%)
Oct 09, 2025 9.085 9.090 8.942 8.986 580,595 -0.07(-0.76%)
Oct 08, 2025 9.085 9.104 9.035 9.055 529,644 -0.01(-0.11%)
Oct 07, 2025 9.065 9.114 9.006 9.065 584,992 +0.03(+0.33%)
Oct 06, 2025 8.986 9.035 8.917 9.035 412,660 +0.05(+0.55%)
Oct 03, 2025 8.986 9.026 8.961 8.986 301,229 -0.03(-0.33%)
Oct 02, 2025 8.996 9.016 8.942 9.016 272,704 +0.02(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.