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)

8.990 +0.050 (+0.56%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	8.910	8.990	8.900	8.990	244,291	+0.05(+0.56%)
Jul 02, 2025	8.940	8.990	8.890	8.940	499,701	+0.02(+0.22%)
Jul 01, 2025	8.840	8.940	8.840	8.920	550,537	+0.03(+0.34%)
Jun 30, 2025	8.890	8.890	8.825	8.890	590,639	+0.07(+0.79%)
Jun 27, 2025	8.750	8.830	8.726	8.820	426,585	+0.09(+1.03%)
Jun 26, 2025	8.690	8.750	8.690	8.730	272,907	+0.02(+0.23%)
Jun 25, 2025	8.690	8.710	8.660	8.710	398,560	+0.04(+0.46%)
Jun 24, 2025	8.570	8.680	8.570	8.670	403,953	+0.10(+1.17%)
Jun 23, 2025	8.560	8.600	8.510	8.570	451,204	+0.04(+0.47%)
Jun 20, 2025	8.540	8.570	8.520	8.530	227,800	+0.01(+0.12%)
Jun 18, 2025	8.530	8.560	8.520	8.520	213,041	-0.01(-0.12%)
Jun 17, 2025	8.600	8.600	8.530	8.530	229,131	-0.06(-0.70%)
Jun 16, 2025	8.620	8.630	8.585	8.590	259,238	+0.01(+0.12%)
Jun 13, 2025	8.590	8.605	8.550	8.580	355,372	-0.05(-0.56%)
Jun 12, 2025	8.608	8.628	8.588	8.628	255,543	+0.04(+0.46%)
Jun 11, 2025	8.638	8.638	8.578	8.588	344,828	-0.02(-0.23%)
Jun 10, 2025	8.568	8.608	8.559	8.608	280,967	+0.06(+0.70%)
Jun 09, 2025	8.539	8.567	8.509	8.549	308,373	+0.01(+0.12%)
Jun 06, 2025	8.499	8.560	8.499	8.539	366,064	+0.08(+0.94%)
Jun 05, 2025	8.509	8.529	8.449	8.459	493,547	-0.05(-0.58%)
Jun 04, 2025	8.549	8.559	8.509	8.509	347,080	-0.04(-0.46%)
Jun 03, 2025	8.499	8.588	8.479	8.549	376,903	+0.01(+0.12%)
Jun 02, 2025	8.509	8.539	8.464	8.539	558,301	+0.04(+0.47%)
May 30, 2025	8.509	8.529	8.449	8.499	471,822	-0.03(-0.35%)
May 29, 2025	8.439	8.529	8.419	8.529	429,540	+0.12(+1.42%)
May 28, 2025	8.479	8.517	8.405	8.410	319,269	-0.07(-0.82%)
May 27, 2025	8.439	8.499	8.439	8.479	284,056	+0.13(+1.55%)
May 23, 2025	8.350	8.390	8.320	8.350	302,155	-0.05(-0.59%)
May 22, 2025	8.439	8.529	8.360	8.400	365,800	-0.03(-0.35%)
May 21, 2025	8.519	8.528	8.400	8.429	428,112	-0.14(-1.62%)
May 20, 2025	8.539	8.568	8.499	8.568	354,970	+0.05(+0.58%)
May 19, 2025	8.439	8.519	8.431	8.519	301,002	+0.01(+0.12%)
May 16, 2025	8.469	8.539	8.449	8.509	332,827	+0.06(+0.71%)
May 15, 2025	8.509	8.509	8.419	8.449	310,164	-0.04(-0.44%)
May 14, 2025	8.576	8.595	8.482	8.487	334,904	-0.07(-0.81%)
May 13, 2025	8.526	8.556	8.497	8.556	453,452	+0.08(+0.93%)
May 12, 2025	8.536	8.556	8.438	8.477	432,924	+0.09(+1.06%)
May 09, 2025	8.329	8.393	8.300	8.388	320,252	+0.08(+0.95%)
May 08, 2025	8.349	8.418	8.280	8.310	490,822	+0.06(+0.72%)
May 07, 2025	8.280	8.315	8.241	8.250	378,307	+0.01(+0.12%)
May 06, 2025	8.241	8.319	8.201	8.241	510,791	-0.01(-0.12%)
May 05, 2025	8.211	8.290	8.203	8.250	419,557	-0.02(-0.24%)
May 02, 2025	8.270	8.280	8.201	8.270	357,970	+0.08(+0.96%)

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