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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2005 4.152 4.181 4.014 4.046 519,082 -0.03(-0.72%)
Oct 28, 2005 4.049 4.078 4.028 4.075 177,231 +0.01(+0.36%)
Oct 27, 2005 3.987 4.105 3.987 4.061 305,723 +0.08(+1.91%)
Oct 26, 2005 4.025 4.031 3.873 3.984 795,154 -0.01(-0.29%)
Oct 25, 2005 4.049 4.075 3.888 3.996 580,432 -0.07(-1.66%)
Oct 24, 2005 4.137 4.166 4.031 4.064 352,417 -0.08(-1.84%)
Oct 21, 2005 4.210 4.263 4.122 4.140 268,232 -0.10(-2.35%)
Oct 20, 2005 4.292 4.295 4.190 4.240 279,479 -0.03(-0.76%)
Oct 19, 2005 4.295 4.325 4.246 4.272 221,879 +0.03(+0.69%)
Oct 18, 2005 4.216 4.307 4.210 4.243 185,411 -0.01(-0.28%)
Oct 17, 2005 4.122 4.254 4.122 4.254 194,954 +0.11(+2.76%)
Oct 14, 2005 4.210 4.254 4.111 4.140 407,290 -0.10(-2.29%)
Oct 13, 2005 4.345 4.357 4.225 4.237 312,881 -0.13(-2.96%)
Oct 12, 2005 4.284 4.372 4.225 4.366 445,122 +0.10(+2.27%)
Oct 11, 2005 4.357 4.372 4.260 4.269 252,554 -0.07(-1.69%)
Oct 10, 2005 4.334 4.342 4.257 4.342 325,151 -0.00(-0.07%)
Oct 07, 2005 4.372 4.401 4.328 4.345 270,277 -0.06(-1.27%)
Oct 06, 2005 4.404 4.407 4.254 4.401 1,351,728 +0.00(+0.00%)
Oct 05, 2005 4.401 4.404 4.401 4.401 480,228 +0.00(+0.00%)
Oct 04, 2005 4.404 4.404 4.401 4.401 712,333 +0.00(+0.00%)
Oct 03, 2005 4.401 4.404 4.401 4.401 444,100 +0.00(+0.00%)
Sep 30, 2005 4.401 4.404 4.401 4.401 808,106 +0.00(+0.00%)
Sep 29, 2005 4.401 4.404 4.401 4.401 3,447,487 +0.00(+0.00%)
Sep 28, 2005 4.401 4.404 4.401 4.401 381,728 -0.00(-0.07%)
Sep 27, 2005 4.401 4.404 4.401 4.404 205,860 +0.00(+0.00%)
Sep 26, 2005 4.401 4.404 4.401 4.404 532,375 +0.00(+0.07%)
Sep 23, 2005 4.401 4.416 4.401 4.401 320,720 +0.00(+0.00%)
Sep 22, 2005 4.401 4.404 4.401 4.401 349,009 +0.00(+0.00%)
Sep 21, 2005 4.401 4.407 4.401 4.401 463,868 -0.00(-0.07%)
Sep 20, 2005 4.404 4.416 4.401 4.404 255,281 +0.00(+0.07%)
Sep 19, 2005 4.430 4.433 4.401 4.401 257,666 -0.01(-0.20%)
Sep 16, 2005 4.401 4.425 4.401 4.410 245,397 +0.01(+0.20%)
Sep 15, 2005 4.430 4.433 4.401 4.401 237,557 -0.04(-0.92%)
Sep 14, 2005 4.451 4.451 4.422 4.442 141,444 -0.01(-0.33%)
Sep 13, 2005 4.454 4.457 4.425 4.457 208,246 +0.02(+0.40%)
Sep 12, 2005 4.430 4.457 4.413 4.439 161,893 -0.00(-0.07%)
Sep 09, 2005 4.457 4.466 4.436 4.442 146,897 -0.01(-0.26%)
Sep 08, 2005 4.451 4.460 4.416 4.454 287,659 +0.01(+0.26%)
Sep 07, 2005 4.460 4.466 4.419 4.442 309,813 -0.02(-0.39%)
Sep 06, 2005 4.457 4.460 4.430 4.460 160,189 +0.02(+0.40%)
Sep 02, 2005 4.445 4.451 4.419 4.442 214,040 +0.00(+0.00%)
Sep 01, 2005 4.445 4.469 4.422 4.442 346,282 +0.01(+0.26%)
Aug 31, 2005 4.427 4.436 4.407 4.430 237,898 +0.00(+0.07%)
Aug 30, 2005 4.427 4.439 4.404 4.427 216,426 +0.02(+0.40%)
Aug 29, 2005 4.407 4.439 4.401 4.410 347,304 +0.00(+0.07%)
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.