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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY:BDJ)

9.050 -0.040 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	9.070	9.080	9.050	9.050	451,514	-0.04(-0.44%)
Sep 11, 2025	9.080	9.110	9.070	9.090	351,636	-0.01(-0.11%)
Sep 10, 2025	9.100	9.100	9.060	9.100	267,509	+0.03(+0.33%)
Sep 09, 2025	9.040	9.070	9.010	9.070	287,099	+0.05(+0.55%)
Sep 08, 2025	9.040	9.040	8.990	9.020	345,520	-0.01(-0.11%)
Sep 05, 2025	9.080	9.092	8.990	9.030	292,106	-0.03(-0.33%)
Sep 04, 2025	9.050	9.070	9.004	9.060	277,935	+0.04(+0.44%)
Sep 03, 2025	9.050	9.074	8.980	9.020	432,931	+0.00(+0.00%)
Sep 02, 2025	9.000	9.030	8.950	9.020	389,578	-0.03(-0.33%)
Aug 29, 2025	9.080	9.090	9.041	9.050	444,326	-0.02(-0.22%)
Aug 28, 2025	9.050	9.070	9.020	9.070	419,761	+0.05(+0.55%)
Aug 27, 2025	9.040	9.040	9.010	9.020	267,769	-0.02(-0.22%)
Aug 26, 2025	8.970	9.050	8.950	9.040	422,738	+0.05(+0.56%)
Aug 25, 2025	9.000	9.030	8.970	8.990	390,978	-0.01(-0.11%)
Aug 22, 2025	8.860	9.020	8.857	9.000	648,332	+0.16(+1.81%)
Aug 21, 2025	8.820	8.860	8.800	8.840	337,958	-0.02(-0.23%)
Aug 20, 2025	8.900	8.910	8.835	8.860	229,099	-0.02(-0.23%)
Aug 19, 2025	8.890	8.910	8.850	8.880	305,347	+0.01(+0.11%)
Aug 18, 2025	8.820	8.870	8.810	8.870	408,935	+0.04(+0.45%)
Aug 15, 2025	8.950	8.960	8.830	8.830	360,353	-0.09(-0.99%)
Aug 14, 2025	8.938	8.938	8.863	8.918	259,434	-0.02(-0.22%)
Aug 13, 2025	8.858	8.938	8.848	8.938	397,801	+0.08(+0.90%)
Aug 12, 2025	8.829	8.858	8.809	8.858	316,322	+0.06(+0.68%)
Aug 11, 2025	8.809	8.829	8.798	8.799	318,521	-0.02(-0.23%)
Aug 08, 2025	8.759	8.834	8.700	8.819	380,634	+0.09(+1.02%)
Aug 07, 2025	8.759	8.769	8.700	8.729	308,053	-0.02(-0.23%)
Aug 06, 2025	8.700	8.759	8.670	8.749	451,248	+0.09(+1.03%)
Aug 05, 2025	8.670	8.712	8.640	8.660	230,823	-0.01(-0.11%)
Aug 04, 2025	8.640	8.690	8.609	8.670	353,307	+0.03(+0.34%)
Aug 01, 2025	8.709	8.729	8.580	8.640	580,609	-0.13(-1.47%)
Jul 31, 2025	8.829	8.829	8.709	8.769	624,235	-0.01(-0.11%)
Jul 30, 2025	8.789	8.819	8.739	8.779	522,786	+0.00(+0.00%)
Jul 29, 2025	8.769	8.789	8.739	8.779	364,916	+0.00(+0.00%)
Jul 28, 2025	8.809	8.809	8.759	8.779	327,311	-0.06(-0.67%)
Jul 25, 2025	8.799	8.839	8.759	8.839	329,605	+0.07(+0.79%)
Jul 24, 2025	8.819	8.851	8.769	8.769	487,792	-0.05(-0.56%)
Jul 23, 2025	8.739	8.819	8.719	8.819	273,665	+0.08(+0.91%)
Jul 22, 2025	8.709	8.739	8.690	8.739	232,738	+0.03(+0.34%)
Jul 21, 2025	8.670	8.729	8.670	8.709	428,135	+0.05(+0.57%)
Jul 18, 2025	8.799	8.799	8.645	8.660	1,215,609	-0.14(-1.58%)
Jul 17, 2025	8.759	8.799	8.729	8.799	338,601	+0.04(+0.45%)
Jul 16, 2025	8.779	8.779	8.680	8.759	442,995	+0.01(+0.11%)
Jul 15, 2025	8.799	8.799	8.709	8.749	331,891	-0.04(-0.43%)
Jul 14, 2025	8.777	8.816	8.747	8.787	406,760	+0.01(+0.11%)
Jul 11, 2025	8.826	8.826	8.757	8.777	225,760	-0.06(-0.67%)
Jul 10, 2025	8.826	8.836	8.777	8.836	325,170	+0.03(+0.34%)
Jul 09, 2025	8.797	8.846	8.757	8.807	448,792	+0.05(+0.56%)
Jul 08, 2025	8.797	8.807	8.718	8.757	331,497	+0.00(+0.00%)
Jul 07, 2025	8.826	8.838	8.728	8.757	381,696	-0.11(-1.22%)
Jul 03, 2025	8.787	8.866	8.777	8.866	247,713	+0.05(+0.56%)
Jul 02, 2025	8.816	8.866	8.767	8.816	506,700	+0.02(+0.22%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BlackRock Enhanced Dividend Achievers Trust (NY:BDJ)

Historical Prices