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 )

8.250 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 6.848 6.899 6.848 6.892 706,606 +0.05(+0.75%)
Mar 30, 2021 6.841 6.848 6.804 6.841 516,190 +0.00(+0.00%)
Mar 29, 2021 6.826 6.848 6.790 6.841 548,785 +0.01(+0.11%)
Mar 26, 2021 6.790 6.841 6.783 6.834 485,636 +0.07(+1.08%)
Mar 25, 2021 6.732 6.768 6.684 6.761 747,087 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,511 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.710 6.717 525,857 -0.04(-0.54%)
Mar 22, 2021 6.739 6.768 6.732 6.753 613,692 +0.02(+0.32%)
Mar 19, 2021 6.746 6.761 6.710 6.732 625,095 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.746 618,692 -0.01(-0.11%)
Mar 17, 2021 6.702 6.768 6.702 6.753 648,293 +0.03(+0.43%)
Mar 16, 2021 6.739 6.746 6.681 6.724 526,677 -0.01(-0.22%)
Mar 15, 2021 6.746 6.757 6.695 6.739 755,327 +0.01(+0.22%)
Mar 12, 2021 6.688 6.724 6.673 6.724 496,755 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.681 799,336 -0.01(-0.22%)
Mar 10, 2021 6.615 6.695 6.615 6.695 901,290 +0.09(+1.43%)
Mar 09, 2021 6.586 6.637 6.550 6.601 747,392 +0.07(+1.00%)
Mar 08, 2021 6.514 6.613 6.500 6.536 937,189 +0.03(+0.45%)
Mar 05, 2021 6.456 6.510 6.376 6.507 726,630 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.420 1,102,415 -0.04(-0.67%)
Mar 03, 2021 6.427 6.507 6.427 6.463 848,729 +0.01(+0.11%)
Mar 02, 2021 6.420 6.470 6.398 6.456 590,812 +0.03(+0.45%)
Mar 01, 2021 6.362 6.448 6.362 6.427 756,773 +0.10(+1.60%)
Feb 26, 2021 6.384 6.391 6.268 6.326 789,839 -0.03(-0.46%)
Feb 25, 2021 6.398 6.427 6.318 6.355 1,030,124 -0.03(-0.45%)
Feb 24, 2021 6.304 6.420 6.304 6.384 1,252,219 +0.05(+0.80%)
Feb 23, 2021 6.347 6.362 6.297 6.333 1,557,305 -0.04(-0.68%)
Feb 22, 2021 6.318 6.389 6.318 6.376 754,831 +0.04(+0.57%)
Feb 19, 2021 6.362 6.376 6.333 6.340 581,166 +0.01(+0.11%)
Feb 18, 2021 6.311 6.355 6.282 6.333 916,390 +0.01(+0.11%)
Feb 17, 2021 6.297 6.333 6.282 6.326 736,946 -0.01(-0.11%)
Feb 16, 2021 6.282 6.333 6.282 6.333 889,823 +0.06(+0.92%)
Feb 12, 2021 6.282 6.298 6.260 6.275 673,634 -0.01(-0.12%)
Feb 11, 2021 6.289 6.296 6.239 6.282 701,743 +0.01(+0.11%)
Feb 10, 2021 6.246 6.289 6.239 6.275 1,013,878 +0.03(+0.46%)
Feb 09, 2021 6.224 6.268 6.210 6.246 1,168,022 -0.01(-0.12%)
Feb 08, 2021 6.260 6.268 6.203 6.253 800,066 +0.03(+0.46%)
Feb 05, 2021 6.224 6.246 6.203 6.224 603,673 +0.03(+0.47%)
Feb 04, 2021 6.131 6.203 6.131 6.196 634,846 +0.07(+1.18%)
Feb 03, 2021 6.095 6.124 6.066 6.124 559,066 +0.04(+0.71%)
Feb 02, 2021 6.037 6.095 6.034 6.080 669,028 +0.08(+1.32%)
Feb 01, 2021 6.001 6.016 5.943 6.001 846,915 +0.03(+0.48%)
Jan 29, 2021 6.030 6.044 5.915 5.972 1,012,183 -0.04(-0.72%)
Jan 28, 2021 5.965 6.059 5.958 6.016 1,154,587 +0.03(+0.48%)
Jan 27, 2021 6.095 6.124 5.958 5.987 943,120 -0.15(-2.46%)
Jan 26, 2021 6.174 6.174 6.124 6.138 818,794 -0.02(-0.35%)
Jan 25, 2021 6.167 6.196 6.073 6.160 757,599 +0.00(+0.00%)
Jan 22, 2021 6.196 6.196 6.138 6.160 913,769 -0.06(-0.93%)
Jan 21, 2021 6.239 6.282 6.174 6.217 667,227 +0.01(+0.12%)
Jan 20, 2021 6.224 6.232 6.210 6.210 979,615 +0.01(+0.12%)
Jan 19, 2021 6.232 6.257 6.188 6.203 793,292 +0.01(+0.12%)
Jan 15, 2021 6.210 6.210 6.154 6.196 551,620 -0.04(-0.58%)
Jan 14, 2021 6.239 6.253 6.210 6.232 1,499,297 +0.00(+0.00%)
Jan 13, 2021 6.260 6.277 6.217 6.232 1,139,596 -0.03(-0.46%)
Jan 12, 2021 6.246 6.282 6.224 6.260 638,150 +0.03(+0.46%)
Jan 11, 2021 6.196 6.239 6.167 6.232 825,458 +0.02(+0.35%)
Jan 08, 2021 6.224 6.224 6.146 6.210 673,337 +0.02(+0.35%)
Jan 07, 2021 6.189 6.239 6.182 6.189 1,168,786 +0.04(+0.70%)
Jan 06, 2021 6.053 6.196 6.046 6.146 1,346,987 +0.09(+1.42%)
Jan 05, 2021 6.002 6.067 5.967 6.060 705,213 +0.02(+0.36%)
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.