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 )

8.080 +0.060 (+0.75%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 18, 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 (%)
Jan 29, 2021 5.988 6.003 5.874 5.931 1,019,203 -0.04(-0.72%)
Jan 28, 2021 5.924 6.017 5.917 5.974 1,162,594 +0.03(+0.48%)
Jan 27, 2021 6.053 6.081 5.917 5.945 949,660 -0.15(-2.46%)
Jan 26, 2021 6.131 6.131 6.081 6.096 824,472 -0.02(-0.35%)
Jan 25, 2021 6.124 6.153 6.031 6.117 762,853 +0.00(+0.00%)
Jan 22, 2021 6.153 6.153 6.096 6.117 920,106 -0.06(-0.93%)
Jan 21, 2021 6.196 6.239 6.131 6.174 671,855 +0.01(+0.12%)
Jan 20, 2021 6.182 6.189 6.167 6.167 986,409 +0.01(+0.12%)
Jan 19, 2021 6.189 6.214 6.146 6.160 798,794 +0.01(+0.12%)
Jan 15, 2021 6.167 6.167 6.111 6.153 555,446 -0.04(-0.58%)
Jan 14, 2021 6.196 6.210 6.167 6.189 1,509,695 +0.00(+0.00%)
Jan 13, 2021 6.217 6.234 6.175 6.189 1,147,500 -0.03(-0.46%)
Jan 12, 2021 6.203 6.239 6.182 6.217 642,576 +0.03(+0.46%)
Jan 11, 2021 6.153 6.196 6.125 6.189 831,182 +0.02(+0.35%)
Jan 08, 2021 6.182 6.182 6.103 6.167 678,007 +0.02(+0.35%)
Jan 07, 2021 6.146 6.196 6.139 6.146 1,176,892 +0.04(+0.70%)
Jan 06, 2021 6.011 6.153 6.005 6.103 1,356,328 +0.09(+1.42%)
Jan 05, 2021 5.961 6.025 5.926 6.018 710,104 +0.02(+0.36%)
Jan 04, 2021 6.025 6.032 5.911 5.997 1,100,507 -0.03(-0.47%)
Dec 31, 2020 6.025 6.025 6.025 535,025 +0.06(+0.95%)
Dec 30, 2020 5.926 5.975 5.926 5.968 535,025 +0.03(+0.48%)
Dec 29, 2020 5.947 5.968 5.933 5.940 646,281 -0.01(-0.12%)
Dec 28, 2020 5.968 5.990 5.933 5.947 640,471 +0.01(+0.12%)
Dec 24, 2020 5.975 5.982 5.904 5.940 477,402 -0.02(-0.36%)
Dec 23, 2020 5.933 5.982 5.918 5.961 978,422 +0.02(+0.36%)
Dec 22, 2020 5.940 5.948 5.897 5.940 393,456 -0.01(-0.24%)
Dec 21, 2020 5.918 5.968 5.869 5.954 762,731 +0.01(+0.24%)
Dec 18, 2020 5.982 5.982 5.890 5.940 635,693 -0.03(-0.48%)
Dec 17, 2020 5.961 5.982 5.947 5.968 499,929 +0.01(+0.24%)
Dec 16, 2020 5.954 5.975 5.940 5.954 620,141 +0.00(+0.00%)
Dec 15, 2020 5.933 5.968 5.911 5.954 902,289 +0.05(+0.84%)
Dec 14, 2020 5.926 5.940 5.897 5.904 836,240 +0.03(+0.48%)
Dec 11, 2020 5.890 5.897 5.847 5.876 665,988 -0.01(-0.24%)
Dec 10, 2020 5.911 5.932 5.876 5.890 568,657 -0.04(-0.72%)
Dec 09, 2020 5.954 5.975 5.911 5.932 1,286,530 -0.02(-0.36%)
Dec 08, 2020 5.939 5.954 5.904 5.954 1,353,225 +0.01(+0.24%)
Dec 07, 2020 5.954 5.968 5.904 5.939 825,596 -0.05(-0.83%)
Dec 04, 2020 5.883 5.989 5.883 5.989 704,740 +0.12(+2.05%)
Dec 03, 2020 5.890 5.929 5.862 5.869 1,166,785 -0.03(-0.48%)
Dec 02, 2020 5.869 5.925 5.847 5.897 589,232 +0.02(+0.36%)
Dec 01, 2020 5.847 5.904 5.840 5.876 683,644 +0.08(+1.34%)
Nov 30, 2020 5.840 5.855 5.770 5.798 919,750 -0.02(-0.36%)
Nov 27, 2020 5.826 5.833 5.812 5.819 327,690 +0.00(+0.00%)
Nov 25, 2020 5.840 5.855 5.812 5.819 495,566 -0.04(-0.60%)
Nov 24, 2020 5.798 5.883 5.791 5.855 1,001,463 +0.08(+1.47%)
Nov 23, 2020 5.713 5.777 5.713 5.770 699,470 +0.08(+1.37%)
Nov 20, 2020 5.699 5.734 5.685 5.692 869,646 -0.04(-0.62%)
Nov 19, 2020 5.720 5.741 5.699 5.727 712,668 +0.00(+0.00%)
Nov 18, 2020 5.713 5.798 5.706 5.727 2,381,385 +0.04(+0.62%)
Nov 17, 2020 5.565 5.699 5.565 5.692 2,112,468 +0.12(+2.16%)
Nov 16, 2020 5.522 5.607 5.494 5.572 1,148,961 +0.10(+1.81%)
Nov 13, 2020 5.437 5.494 5.427 5.473 665,705 +0.07(+1.31%)
Nov 12, 2020 5.437 5.437 5.381 5.402 850,256 -0.05(-0.90%)
Nov 11, 2020 5.416 5.479 5.409 5.451 1,012,973 +0.06(+1.17%)
Nov 10, 2020 5.339 5.402 5.339 5.388 1,166,159 +0.08(+1.45%)
Nov 09, 2020 5.374 5.437 5.311 5.311 1,643,701 +0.11(+2.16%)
Nov 06, 2020 5.247 5.254 5.184 5.198 681,735 -0.04(-0.67%)
Nov 05, 2020 5.177 5.247 5.177 5.233 1,058,617 +0.08(+1.64%)
Nov 04, 2020 5.128 5.219 5.114 5.149 1,179,596 +0.04(+0.83%)
Nov 03, 2020 5.030 5.114 5.030 5.107 567,215 +0.13(+2.68%)
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.