Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.050 -0.054 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	8.100	8.115	8.050	8.050	349,288	-0.05(-0.66%)
Jun 13, 2024	8.114	8.114	8.074	8.104	347,438	-0.02(-0.24%)
Jun 12, 2024	8.134	8.163	8.099	8.124	579,834	+0.04(+0.49%)
Jun 11, 2024	8.104	8.109	8.044	8.084	733,501	-0.06(-0.73%)
Jun 10, 2024	8.173	8.193	8.134	8.144	430,258	-0.05(-0.61%)
Jun 07, 2024	8.223	8.226	8.163	8.193	468,112	-0.03(-0.36%)
Jun 06, 2024	8.223	8.243	8.183	8.223	265,281	+0.01(+0.12%)
Jun 05, 2024	8.213	8.243	8.183	8.213	254,460	+0.04(+0.49%)
Jun 04, 2024	8.223	8.223	8.134	8.173	289,567	-0.04(-0.48%)
Jun 03, 2024	8.233	8.263	8.163	8.213	449,983	+0.02(+0.24%)
May 31, 2024	8.153	8.193	8.094	8.193	562,290	+0.11(+1.35%)
May 30, 2024	8.024	8.114	8.024	8.084	544,439	+0.06(+0.74%)
May 29, 2024	8.124	8.124	8.014	8.024	496,057	-0.10(-1.22%)
May 28, 2024	8.233	8.233	8.124	8.124	480,156	-0.07(-0.85%)
May 24, 2024	8.144	8.203	8.144	8.193	240,346	+0.07(+0.86%)
May 23, 2024	8.223	8.223	8.104	8.124	312,071	-0.10(-1.21%)
May 22, 2024	8.263	8.268	8.213	8.223	264,270	-0.04(-0.48%)
May 21, 2024	8.243	8.263	8.223	8.263	320,019	+0.03(+0.36%)
May 20, 2024	8.223	8.263	8.213	8.233	272,631	+0.00(+0.00%)
May 17, 2024	8.253	8.253	8.233	8.233	201,688	+0.00(+0.00%)
May 16, 2024	8.223	8.253	8.203	8.233	302,916	-0.01(-0.12%)
May 15, 2024	8.233	8.248	8.203	8.243	440,807	+0.02(+0.24%)
May 14, 2024	8.193	8.223	8.183	8.223	372,200	+0.06(+0.68%)
May 13, 2024	8.177	8.196	8.143	8.167	291,303	+0.03(+0.36%)
May 10, 2024	8.147	8.167	8.118	8.138	308,219	-0.01(-0.12%)
May 09, 2024	8.147	8.147	8.108	8.147	412,825	+0.03(+0.36%)
May 08, 2024	8.078	8.128	8.069	8.118	660,293	+0.05(+0.61%)
May 07, 2024	8.049	8.088	8.029	8.069	426,242	+0.01(+0.12%)
May 06, 2024	8.049	8.069	8.029	8.059	304,892	+0.03(+0.37%)
May 03, 2024	8.019	8.029	7.960	8.029	327,809	+0.09(+1.12%)
May 02, 2024	7.980	7.985	7.920	7.940	263,329	+0.00(+0.00%)
May 01, 2024	7.911	7.950	7.901	7.940	470,405	+0.03(+0.37%)
Apr 30, 2024	7.930	7.975	7.881	7.911	670,912	+0.00(+0.00%)
Apr 29, 2024	7.921	7.940	7.881	7.911	471,837	+0.00(+0.00%)
Apr 26, 2024	7.901	7.945	7.901	7.911	458,793	+0.04(+0.50%)
Apr 25, 2024	7.871	7.901	7.842	7.871	349,004	-0.06(-0.75%)
Apr 24, 2024	7.980	7.980	7.911	7.930	237,783	-0.02(-0.25%)
Apr 23, 2024	7.930	7.970	7.911	7.950	219,934	+0.06(+0.75%)
Apr 22, 2024	7.822	7.891	7.778	7.891	296,999	+0.12(+1.52%)
Apr 19, 2024	7.792	7.842	7.763	7.773	329,496	-0.01(-0.13%)
Apr 18, 2024	7.773	7.792	7.743	7.782	273,350	+0.03(+0.38%)
Apr 17, 2024	7.743	7.773	7.718	7.753	284,895	+0.04(+0.51%)
Apr 16, 2024	7.743	7.743	7.694	7.713	394,294	+0.01(+0.13%)
Apr 15, 2024	7.812	7.886	7.694	7.704	630,127	-0.07(-0.89%)
Apr 12, 2024	7.930	7.945	7.763	7.773	715,207	-0.18(-2.28%)
Apr 11, 2024	7.973	7.983	7.934	7.954	264,059	+0.01(+0.12%)
Apr 10, 2024	7.964	7.983	7.934	7.944	504,490	-0.05(-0.61%)
Apr 09, 2024	8.052	8.052	7.983	7.993	340,747	-0.02(-0.24%)
Apr 08, 2024	7.973	8.042	7.973	8.013	499,850	+0.04(+0.49%)
Apr 05, 2024	7.944	7.983	7.915	7.973	515,621	+0.03(+0.37%)
Apr 04, 2024	8.032	8.052	7.915	7.944	600,435	-0.08(-0.98%)
Apr 03, 2024	7.954	8.032	7.944	8.022	397,083	+0.02(+0.24%)
Apr 02, 2024	7.983	8.003	7.944	8.003	437,623	-0.03(-0.37%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

Historical Prices