Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.520 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.873 7.895 7.776 7.808 1,066,613 +0.00(+0.00%)
May 27, 2022 7.727 7.816 7.719 7.808 514,682 +0.12(+1.58%)
May 26, 2022 7.541 7.727 7.525 7.687 466,695 +0.18(+2.37%)
May 25, 2022 7.428 7.525 7.412 7.509 403,298 +0.08(+1.09%)
May 24, 2022 7.428 7.452 7.339 7.428 403,338 -0.01(-0.11%)
May 23, 2022 7.371 7.485 7.363 7.436 545,680 +0.13(+1.77%)
May 20, 2022 7.404 7.412 7.222 7.307 615,876 -0.02(-0.33%)
May 19, 2022 7.331 7.371 7.242 7.331 865,554 -0.03(-0.44%)
May 18, 2022 7.517 7.517 7.327 7.363 577,977 -0.19(-2.47%)
May 17, 2022 7.444 7.558 7.444 7.549 443,558 +0.17(+2.30%)
May 16, 2022 7.380 7.428 7.323 7.380 540,593 +0.00(+0.00%)
May 13, 2022 7.258 7.412 7.258 7.380 660,675 +0.18(+2.54%)
May 12, 2022 7.205 7.229 7.084 7.197 965,994 -0.02(-0.33%)
May 11, 2022 7.245 7.398 7.197 7.221 737,045 -0.03(-0.44%)
May 10, 2022 7.406 7.450 7.225 7.253 786,169 -0.06(-0.77%)
May 09, 2022 7.438 7.458 7.301 7.309 890,892 -0.20(-2.68%)
May 06, 2022 7.518 7.583 7.442 7.510 870,607 -0.02(-0.32%)
May 05, 2022 7.679 7.679 7.465 7.534 700,714 -0.18(-2.29%)
May 04, 2022 7.623 7.727 7.518 7.711 903,271 +0.14(+1.80%)
May 03, 2022 7.486 7.655 7.466 7.575 1,054,142 +0.14(+1.84%)
May 02, 2022 7.414 7.486 7.285 7.438 1,070,490 +0.01(+0.11%)
Apr 29, 2022 7.607 7.615 7.422 7.430 719,141 -0.18(-2.43%)
Apr 28, 2022 7.542 7.619 7.478 7.615 480,821 +0.14(+1.83%)
Apr 27, 2022 7.470 7.575 7.458 7.478 630,772 +0.02(+0.32%)
Apr 26, 2022 7.615 7.631 7.454 7.454 563,630 -0.18(-2.32%)
Apr 25, 2022 7.639 7.645 7.494 7.631 824,814 -0.02(-0.32%)
Apr 22, 2022 7.832 7.840 7.647 7.655 578,215 -0.16(-2.06%)
Apr 21, 2022 7.953 7.997 7.800 7.816 505,449 -0.09(-1.12%)
Apr 20, 2022 7.912 7.936 7.864 7.904 610,175 +0.04(+0.51%)
Apr 19, 2022 7.784 7.880 7.784 7.864 529,746 +0.08(+1.03%)
Apr 18, 2022 7.719 7.804 7.719 7.784 511,279 +0.08(+1.04%)
Apr 14, 2022 7.832 7.904 7.703 7.703 613,181 -0.09(-1.14%)
Apr 13, 2022 7.792 7.868 7.792 7.792 344,175 -0.00(-0.04%)
Apr 12, 2022 7.835 7.875 7.755 7.795 517,052 +0.00(+0.00%)
Apr 11, 2022 7.851 7.891 7.779 7.795 425,121 -0.06(-0.71%)
Apr 08, 2022 7.795 7.859 7.787 7.851 376,613 +0.06(+0.72%)
Apr 07, 2022 7.787 7.835 7.683 7.795 437,991 +0.02(+0.21%)
Apr 06, 2022 7.803 7.827 7.731 7.779 579,733 -0.08(-1.02%)
Apr 05, 2022 7.835 7.899 7.811 7.859 643,648 +0.00(+0.00%)
Apr 04, 2022 7.963 7.995 7.835 7.859 530,300 -0.10(-1.31%)
Apr 01, 2022 7.955 7.979 7.863 7.963 503,048 +0.05(+0.61%)
Mar 31, 2022 8.003 8.014 7.899 7.915 1,073,972 -0.04(-0.50%)
Mar 30, 2022 7.939 7.955 7.887 7.955 437,708 +0.02(+0.30%)
Mar 29, 2022 7.859 7.951 7.851 7.931 676,976 +0.10(+1.22%)
Mar 28, 2022 7.827 7.843 7.755 7.835 387,060 +0.01(+0.10%)
Mar 25, 2022 7.867 7.907 7.779 7.827 452,007 -0.02(-0.31%)
Mar 24, 2022 7.835 7.859 7.803 7.851 357,056 +0.06(+0.72%)
Mar 23, 2022 7.819 7.835 7.779 7.795 347,825 -0.02(-0.31%)
Mar 22, 2022 7.771 7.883 7.771 7.819 582,886 +0.10(+1.24%)
Mar 21, 2022 7.747 7.773 7.687 7.723 393,773 -0.02(-0.31%)
Mar 18, 2022 7.755 7.755 7.671 7.747 462,040 -0.01(-0.10%)
Mar 17, 2022 7.619 7.755 7.571 7.755 474,168 +0.14(+1.78%)
Mar 16, 2022 7.515 7.635 7.467 7.619 1,092,757 +0.16(+2.14%)
Mar 15, 2022 7.403 7.475 7.383 7.459 721,913 +0.14(+1.86%)
Mar 14, 2022 7.363 7.483 7.299 7.323 803,115 -0.02(-0.26%)
Mar 11, 2022 7.478 7.485 7.338 7.342 580,405 -0.07(-0.96%)
Mar 10, 2022 7.398 7.438 7.326 7.414 718,560 -0.04(-0.53%)
Mar 09, 2022 7.398 7.497 7.398 7.454 526,766 +0.18(+2.51%)
Mar 08, 2022 7.295 7.402 7.231 7.271 1,276,679 -0.01(-0.11%)
Mar 07, 2022 7.422 7.450 7.271 7.279 1,054,629 -0.17(-2.24%)
Mar 04, 2022 7.573 7.605 7.438 7.446 2,425,033 -0.25(-3.30%)
Mar 03, 2022 7.748 7.748 7.636 7.700 568,839 -0.02(-0.21%)
Mar 02, 2022 7.589 7.748 7.589 7.716 649,142 +0.13(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.