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)

9.020 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	9.030	9.030	8.951	9.020	428,286	+0.19(+2.15%)
Apr 07, 2026	8.810	8.863	8.760	8.830	391,415	+0.02(+0.23%)
Apr 06, 2026	8.730	8.820	8.730	8.810	386,736	+0.04(+0.46%)
Apr 02, 2026	8.630	8.805	8.625	8.770	377,302	+0.02(+0.23%)
Apr 01, 2026	8.620	8.795	8.620	8.750	432,654	+0.13(+1.51%)
Mar 31, 2026	8.580	8.725	8.551	8.620	989,647	+0.17(+2.01%)
Mar 30, 2026	8.510	8.580	8.420	8.450	562,329	-0.02(-0.24%)
Mar 27, 2026	8.630	8.645	8.470	8.470	449,487	-0.20(-2.31%)
Mar 26, 2026	8.720	8.770	8.665	8.670	362,677	-0.13(-1.48%)
Mar 25, 2026	8.800	8.830	8.720	8.800	310,952	+0.10(+1.15%)
Mar 24, 2026	8.650	8.740	8.620	8.700	251,399	+0.04(+0.46%)
Mar 23, 2026	8.700	8.740	8.630	8.660	493,103	+0.07(+0.81%)
Mar 20, 2026	8.720	8.760	8.575	8.590	560,927	-0.16(-1.83%)
Mar 19, 2026	8.790	8.805	8.730	8.750	435,382	-0.09(-1.02%)
Mar 18, 2026	8.910	8.930	8.820	8.840	447,649	-0.08(-0.90%)
Mar 17, 2026	8.940	8.970	8.920	8.920	299,458	+0.04(+0.45%)
Mar 16, 2026	8.850	8.940	8.850	8.880	433,611	+0.08(+0.91%)
Mar 13, 2026	8.870	8.930	8.790	8.800	483,133	-0.10(-1.12%)
Mar 12, 2026	9.000	9.030	8.900	8.900	626,882	-0.16(-1.77%)
Mar 11, 2026	9.100	9.120	9.035	9.060	477,765	+0.00(+0.00%)
Mar 10, 2026	9.160	9.200	9.040	9.060	876,650	-0.07(-0.77%)
Mar 09, 2026	9.190	9.220	9.000	9.130	681,341	-0.15(-1.62%)
Mar 06, 2026	9.350	9.350	9.236	9.280	466,968	-0.13(-1.38%)
Mar 05, 2026	9.550	9.550	9.360	9.410	467,561	-0.14(-1.47%)
Mar 04, 2026	9.550	9.575	9.500	9.550	207,213	+0.01(+0.10%)
Mar 03, 2026	9.560	9.580	9.410	9.540	384,137	-0.11(-1.14%)
Mar 02, 2026	9.600	9.675	9.560	9.650	393,738	-0.02(-0.21%)
Feb 27, 2026	9.690	9.690	9.630	9.670	517,828	-0.03(-0.31%)
Feb 26, 2026	9.640	9.705	9.621	9.700	431,387	+0.09(+0.94%)
Feb 25, 2026	9.620	9.650	9.580	9.610	267,956	+0.04(+0.42%)
Feb 24, 2026	9.500	9.570	9.465	9.570	345,385	+0.06(+0.63%)
Feb 23, 2026	9.600	9.640	9.500	9.510	270,063	-0.07(-0.73%)
Feb 20, 2026	9.590	9.620	9.554	9.580	477,649	-0.01(-0.10%)
Feb 19, 2026	9.570	9.635	9.543	9.590	204,114	+0.00(+0.00%)
Feb 18, 2026	9.510	9.640	9.510	9.590	285,642	+0.09(+0.95%)
Feb 17, 2026	9.460	9.530	9.460	9.500	287,226	+0.02(+0.21%)
Feb 13, 2026	9.430	9.535	9.380	9.480	389,316	-0.05(-0.52%)
Feb 12, 2026	9.650	9.676	9.500	9.530	453,154	-0.07(-0.73%)
Feb 11, 2026	9.690	9.705	9.600	9.600	248,011	-0.03(-0.31%)
Feb 10, 2026	9.750	9.760	9.610	9.630	443,494	-0.11(-1.13%)
Feb 09, 2026	9.700	9.750	9.670	9.740	342,689	+0.04(+0.41%)
Feb 06, 2026	9.580	9.710	9.580	9.700	325,837	+0.12(+1.25%)
Feb 05, 2026	9.630	9.639	9.550	9.580	421,588	-0.08(-0.83%)
Feb 04, 2026	9.670	9.695	9.634	9.660	412,573	-0.01(-0.10%)
Feb 03, 2026	9.710	9.710	9.600	9.670	473,216	-0.03(-0.31%)

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