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)

8.845 -0.035 (-0.39%)

Streaming Delayed Price Updated: 2:41 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.15(-1.67%)
Aug 14, 2025	9.000	9.000	8.925	8.980	257,643	-0.02(-0.22%)
Aug 13, 2025	8.920	9.000	8.910	9.000	395,055	+0.08(+0.90%)
Aug 12, 2025	8.890	8.920	8.870	8.920	314,139	+0.06(+0.68%)
Aug 11, 2025	8.870	8.890	8.859	8.860	316,322	-0.02(-0.23%)
Aug 08, 2025	8.820	8.895	8.760	8.880	378,006	+0.09(+1.02%)
Aug 07, 2025	8.820	8.830	8.760	8.790	305,927	-0.02(-0.23%)
Aug 06, 2025	8.760	8.820	8.730	8.810	448,133	+0.09(+1.03%)
Aug 05, 2025	8.730	8.773	8.700	8.720	229,230	-0.01(-0.11%)
Aug 04, 2025	8.700	8.750	8.669	8.730	350,868	+0.03(+0.34%)
Aug 01, 2025	8.770	8.790	8.640	8.700	576,601	-0.13(-1.47%)
Jul 31, 2025	8.890	8.890	8.770	8.830	619,926	-0.01(-0.11%)
Jul 30, 2025	8.850	8.880	8.800	8.840	519,177	+0.00(+0.00%)
Jul 29, 2025	8.830	8.850	8.800	8.840	362,397	+0.00(+0.00%)
Jul 28, 2025	8.870	8.870	8.820	8.840	325,052	-0.06(-0.67%)
Jul 25, 2025	8.860	8.900	8.820	8.900	327,330	+0.07(+0.79%)
Jul 24, 2025	8.880	8.913	8.830	8.830	484,425	-0.05(-0.56%)
Jul 23, 2025	8.800	8.880	8.780	8.880	271,776	+0.08(+0.91%)
Jul 22, 2025	8.770	8.800	8.750	8.800	231,132	+0.03(+0.34%)
Jul 21, 2025	8.730	8.790	8.730	8.770	425,180	+0.05(+0.57%)
Jul 18, 2025	8.860	8.860	8.705	8.720	1,207,217	-0.14(-1.58%)
Jul 17, 2025	8.820	8.860	8.790	8.860	336,264	+0.04(+0.45%)
Jul 16, 2025	8.840	8.840	8.740	8.820	439,937	+0.01(+0.11%)
Jul 15, 2025	8.860	8.860	8.770	8.810	329,600	-0.04(-0.43%)
Jul 14, 2025	8.838	8.878	8.808	8.848	403,951	+0.01(+0.11%)
Jul 11, 2025	8.888	8.888	8.818	8.838	224,202	-0.06(-0.67%)
Jul 10, 2025	8.888	8.898	8.838	8.898	322,925	+0.03(+0.34%)
Jul 09, 2025	8.858	8.908	8.818	8.868	445,694	+0.05(+0.56%)
Jul 08, 2025	8.858	8.868	8.778	8.818	329,208	+0.00(+0.00%)
Jul 07, 2025	8.888	8.899	8.788	8.818	379,060	-0.11(-1.22%)
Jul 03, 2025	8.848	8.927	8.838	8.927	246,002	+0.05(+0.56%)
Jul 02, 2025	8.878	8.927	8.828	8.878	503,202	+0.02(+0.22%)
Jul 01, 2025	8.778	8.878	8.778	8.858	554,394	+0.03(+0.34%)
Jun 30, 2025	8.828	8.828	8.764	8.828	594,777	+0.07(+0.79%)
Jun 27, 2025	8.689	8.769	8.665	8.759	429,574	+0.09(+1.03%)
Jun 26, 2025	8.630	8.689	8.630	8.669	274,819	+0.02(+0.23%)
Jun 25, 2025	8.630	8.649	8.600	8.649	401,352	+0.04(+0.46%)
Jun 24, 2025	8.510	8.620	8.510	8.610	406,783	+0.10(+1.17%)
Jun 23, 2025	8.500	8.540	8.451	8.510	454,365	+0.04(+0.47%)
Jun 20, 2025	8.481	8.510	8.461	8.471	229,396	+0.01(+0.12%)
Jun 18, 2025	8.471	8.500	8.461	8.461	214,533	-0.01(-0.12%)
Jun 17, 2025	8.540	8.540	8.471	8.471	230,736	-0.06(-0.70%)
Jun 16, 2025	8.560	8.570	8.525	8.530	261,054	+0.01(+0.12%)
Jun 13, 2025	8.530	8.545	8.491	8.520	357,862	-0.05(-0.56%)
Jun 12, 2025	8.548	8.568	8.529	8.568	257,333	+0.04(+0.46%)
Jun 11, 2025	8.578	8.578	8.519	8.529	347,244	-0.02(-0.23%)
Jun 10, 2025	8.509	8.548	8.499	8.548	282,936	+0.06(+0.70%)
Jun 09, 2025	8.479	8.508	8.450	8.489	310,533	+0.01(+0.12%)
Jun 06, 2025	8.440	8.500	8.440	8.479	368,629	+0.08(+0.94%)
Jun 05, 2025	8.450	8.469	8.390	8.400	497,005	-0.05(-0.58%)
Jun 04, 2025	8.489	8.499	8.450	8.450	349,512	-0.04(-0.46%)
Jun 03, 2025	8.440	8.528	8.420	8.489	379,544	+0.01(+0.12%)

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