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

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY:BDJ)

8.820 -0.060 (-0.68%)

Streaming Delayed Price Updated: 3:51 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.06(-0.67%)
Nov 13, 2025	9.100	9.100	9.000	9.020	439,315	-0.09(-0.99%)
Nov 12, 2025	9.080	9.130	9.050	9.110	398,791	+0.05(+0.55%)
Nov 11, 2025	9.050	9.130	9.030	9.060	506,038	+0.00(+0.00%)
Nov 10, 2025	8.990	9.060	8.960	9.060	328,303	+0.12(+1.34%)
Nov 07, 2025	8.990	8.990	8.910	8.940	375,011	-0.06(-0.67%)
Nov 06, 2025	9.030	9.030	8.970	9.000	310,418	-0.02(-0.22%)
Nov 05, 2025	9.020	9.060	8.980	9.020	433,728	+0.02(+0.22%)
Nov 04, 2025	9.010	9.028	8.970	9.000	352,578	-0.08(-0.88%)
Nov 03, 2025	9.120	9.120	9.050	9.080	305,608	-0.03(-0.33%)
Oct 31, 2025	9.120	9.130	9.060	9.110	440,397	+0.05(+0.55%)
Oct 30, 2025	9.070	9.125	9.040	9.060	516,099	-0.04(-0.44%)
Oct 29, 2025	9.130	9.140	9.035	9.100	292,925	-0.04(-0.44%)
Oct 28, 2025	9.190	9.190	9.110	9.140	271,970	-0.02(-0.22%)
Oct 27, 2025	9.130	9.200	9.110	9.160	490,695	+0.07(+0.77%)
Oct 24, 2025	9.030	9.090	9.020	9.090	310,139	+0.10(+1.11%)
Oct 23, 2025	8.960	9.020	8.945	8.990	399,100	+0.00(+0.00%)
Oct 22, 2025	9.060	9.066	8.950	8.990	350,115	-0.03(-0.33%)
Oct 21, 2025	8.990	9.032	8.970	9.020	273,722	+0.04(+0.45%)
Oct 20, 2025	9.000	9.043	8.970	8.980	451,125	+0.03(+0.34%)
Oct 17, 2025	9.010	9.015	8.940	8.950	190,680	-0.04(-0.44%)
Oct 16, 2025	9.100	9.100	8.955	8.990	386,711	-0.09(-0.99%)
Oct 15, 2025	9.150	9.150	9.050	9.080	592,708	-0.01(-0.09%)
Oct 14, 2025	8.979	9.138	8.909	9.088	838,468	+0.10(+1.10%)
Oct 13, 2025	8.959	8.989	8.919	8.989	319,122	+0.11(+1.23%)
Oct 10, 2025	9.078	9.088	8.845	8.879	607,212	-0.17(-1.87%)
Oct 09, 2025	9.148	9.153	9.004	9.048	576,605	-0.07(-0.76%)
Oct 08, 2025	9.148	9.167	9.098	9.118	526,004	-0.01(-0.11%)
Oct 07, 2025	9.128	9.177	9.068	9.128	580,971	+0.03(+0.33%)
Oct 06, 2025	9.048	9.098	8.979	9.098	409,823	+0.05(+0.55%)
Oct 03, 2025	9.048	9.088	9.023	9.048	299,159	-0.03(-0.33%)
Oct 02, 2025	9.058	9.078	9.004	9.078	270,830	+0.02(+0.22%)
Oct 01, 2025	9.018	9.058	8.974	9.058	418,193	+0.01(+0.11%)
Sep 30, 2025	9.009	9.048	8.979	9.048	475,982	+0.05(+0.55%)
Sep 29, 2025	8.949	8.999	8.939	8.999	611,726	+0.08(+0.89%)
Sep 26, 2025	8.949	8.949	8.889	8.919	275,659	-0.06(-0.66%)
Sep 25, 2025	8.929	8.979	8.869	8.979	510,875	+0.04(+0.44%)
Sep 24, 2025	8.979	8.979	8.929	8.939	285,323	-0.02(-0.22%)
Sep 23, 2025	8.979	8.999	8.949	8.959	300,459	-0.01(-0.11%)
Sep 22, 2025	8.939	8.979	8.929	8.969	356,405	+0.02(+0.22%)
Sep 19, 2025	8.959	8.969	8.919	8.949	368,803	+0.02(+0.22%)
Sep 18, 2025	8.939	8.949	8.919	8.929	321,649	+0.01(+0.11%)
Sep 17, 2025	8.949	8.962	8.919	8.919	438,706	-0.01(-0.11%)
Sep 16, 2025	8.949	8.969	8.929	8.929	294,559	-0.04(-0.44%)
Sep 15, 2025	8.939	8.989	8.929	8.969	301,344	+0.04(+0.47%)
Sep 12, 2025	8.947	8.957	8.927	8.927	457,730	-0.04(-0.44%)
Sep 11, 2025	8.957	8.986	8.947	8.967	356,477	-0.01(-0.11%)
Sep 10, 2025	8.976	8.976	8.937	8.976	271,191	+0.03(+0.33%)
Sep 09, 2025	8.917	8.947	8.888	8.947	291,051	+0.05(+0.55%)
Sep 08, 2025	8.917	8.917	8.868	8.898	350,276	-0.01(-0.11%)
Sep 05, 2025	8.957	8.969	8.868	8.907	296,127	-0.03(-0.33%)
Sep 04, 2025	8.927	8.947	8.881	8.937	281,761	+0.04(+0.44%)
Sep 03, 2025	8.927	8.951	8.858	8.898	438,891	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BlackRock Enhanced Dividend Achievers Trust (NY:BDJ)

Historical Prices