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 (%)
Nov 30, 2006 4.339 4.365 4.315 4.354 675,600 +0.02(+0.54%)
Nov 29, 2006 4.280 4.336 4.277 4.330 726,389 +0.04(+1.03%)
Nov 28, 2006 4.277 4.307 4.260 4.286 685,826 +0.02(+0.55%)
Nov 27, 2006 4.330 4.333 4.254 4.263 1,035,556 -0.07(-1.56%)
Nov 24, 2006 4.327 4.342 4.280 4.330 399,497 +0.01(+0.27%)
Nov 22, 2006 4.292 4.330 4.286 4.318 812,629 +0.03(+0.62%)
Nov 21, 2006 4.342 4.342 4.283 4.292 1,022,263 -0.04(-1.01%)
Nov 20, 2006 4.342 4.342 4.315 4.336 912,503 -0.01(-0.14%)
Nov 17, 2006 4.304 4.342 4.286 4.342 682,076 +0.05(+1.09%)
Nov 16, 2006 4.307 4.313 4.289 4.295 742,751 -0.00(-0.07%)
Nov 15, 2006 4.321 4.324 4.274 4.298 1,129,636 -0.02(-0.54%)
Nov 14, 2006 4.342 4.342 4.313 4.321 868,872 -0.03(-0.67%)
Nov 13, 2006 4.365 4.368 4.315 4.351 859,328 -0.03(-0.74%)
Nov 10, 2006 4.386 4.398 4.368 4.383 597,541 +0.01(+0.20%)
Nov 09, 2006 4.403 4.406 4.365 4.374 866,827 -0.03(-0.60%)
Nov 08, 2006 4.401 4.409 4.377 4.401 956,134 +0.01(+0.20%)
Nov 07, 2006 4.377 4.398 4.359 4.392 652,080 +0.03(+0.60%)
Nov 06, 2006 4.377 4.395 4.354 4.365 701,506 +0.00(+0.00%)
Nov 03, 2006 4.392 4.395 4.342 4.365 599,927 -0.02(-0.40%)
Nov 02, 2006 4.377 4.389 4.357 4.383 688,553 +0.01(+0.27%)
Nov 01, 2006 4.395 4.398 4.359 4.371 709,346 -0.01(-0.13%)
Oct 31, 2006 4.392 4.395 4.362 4.377 812,970 -0.00(-0.07%)
Oct 30, 2006 4.415 4.415 4.371 4.380 742,751 -0.01(-0.33%)
Oct 27, 2006 4.401 4.403 4.383 4.395 692,302 -0.00(-0.07%)
Oct 26, 2006 4.398 4.401 4.371 4.398 1,023,626 +0.02(+0.40%)
Oct 25, 2006 4.371 4.395 4.365 4.380 783,996 +0.02(+0.40%)
Oct 24, 2006 4.398 4.401 4.357 4.362 901,254 -0.03(-0.67%)
Oct 23, 2006 4.401 4.401 4.368 4.392 918,980 -0.01(-0.20%)
Oct 20, 2006 4.398 4.401 4.380 4.401 640,831 +0.01(+0.20%)
Oct 19, 2006 4.362 4.398 4.357 4.392 694,007 +0.03(+0.67%)
Oct 18, 2006 4.392 4.401 4.342 4.362 931,592 -0.04(-0.80%)
Oct 17, 2006 4.365 4.398 4.362 4.398 852,851 +0.04(+0.81%)
Oct 16, 2006 4.354 4.371 4.339 4.362 768,657 +0.02(+0.54%)
Oct 13, 2006 4.330 4.339 4.315 4.339 593,792 +0.02(+0.54%)
Oct 12, 2006 4.357 4.357 4.298 4.315 772,406 -0.03(-0.74%)
Oct 11, 2006 4.357 4.362 4.327 4.348 850,806 -0.00(-0.07%)
Oct 10, 2006 4.380 4.380 4.339 4.351 711,391 -0.01(-0.20%)
Oct 09, 2006 4.383 4.383 4.333 4.359 760,817 -0.01(-0.20%)
Oct 06, 2006 4.342 4.371 4.327 4.368 748,205 +0.03(+0.74%)
Oct 05, 2006 4.389 4.392 4.307 4.336 1,071,348 -0.05(-1.07%)
Oct 04, 2006 4.371 4.401 4.345 4.383 674,236 +0.02(+0.54%)
Oct 03, 2006 4.401 4.401 4.342 4.359 957,157 -0.03(-0.60%)
Oct 02, 2006 4.401 4.403 4.362 4.386 564,136 +0.01(+0.34%)
Sep 29, 2006 4.380 4.386 4.342 4.371 871,599 +0.02(+0.47%)
Sep 28, 2006 4.324 4.351 4.298 4.351 872,622 +0.05(+1.23%)
Sep 27, 2006 4.307 4.327 4.289 4.298 1,172,244 -0.00(-0.07%)
Sep 26, 2006 4.339 4.342 4.283 4.301 1,016,127 -0.02(-0.54%)
Sep 25, 2006 4.342 4.342 4.289 4.324 978,291 -0.01(-0.27%)
Sep 22, 2006 4.289 4.336 4.257 4.336 905,004 +0.08(+1.79%)
Sep 21, 2006 4.298 4.304 4.257 4.260 752,636 -0.04(-0.89%)
Sep 20, 2006 4.339 4.342 4.269 4.298 1,004,878 -0.01(-0.27%)
Sep 19, 2006 4.342 4.342 4.260 4.310 985,108 -0.02(-0.41%)
Sep 18, 2006 4.307 4.342 4.283 4.327 906,367 +0.01(+0.34%)
Sep 15, 2006 4.313 4.324 4.286 4.313 635,037 +0.04(+0.96%)
Sep 14, 2006 4.289 4.315 4.254 4.271 839,557 -0.01(-0.27%)
Sep 13, 2006 4.339 4.339 4.242 4.283 1,144,634 -0.06(-1.35%)
Sep 12, 2006 4.324 4.342 4.298 4.342 664,010 +0.02(+0.41%)
Sep 11, 2006 4.260 4.330 4.251 4.324 603,677 +0.07(+1.73%)
Sep 08, 2006 4.280 4.280 4.227 4.251 761,158 +0.01(+0.14%)
Sep 07, 2006 4.263 4.280 4.233 4.245 755,704 -0.02(-0.48%)
Sep 06, 2006 4.359 4.365 4.233 4.266 1,201,900 -0.08(-1.76%)
Sep 05, 2006 4.348 4.357 4.298 4.342 799,676 +0.03(+0.68%)
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.