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 )

8.065 +0.045 (+0.56%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Apr 29, 2016 3.845 3.845 3.799 3.809 1,078,981 -0.03(-0.79%)
Apr 28, 2016 3.840 3.870 3.835 3.840 735,566 -0.02(-0.39%)
Apr 27, 2016 3.850 3.860 3.845 3.855 634,740 +0.01(+0.13%)
Apr 26, 2016 3.850 3.860 3.830 3.850 777,142 +0.02(+0.39%)
Apr 25, 2016 3.840 3.850 3.830 3.835 621,251 -0.01(-0.26%)
Apr 22, 2016 3.824 3.845 3.824 3.845 568,080 +0.03(+0.66%)
Apr 21, 2016 3.840 3.847 3.819 3.819 740,481 -0.02(-0.39%)
Apr 20, 2016 3.835 3.845 3.825 3.835 781,675 +0.01(+0.13%)
Apr 19, 2016 3.824 3.840 3.814 3.830 936,925 +0.01(+0.13%)
Apr 18, 2016 3.784 3.824 3.784 3.824 958,422 +0.02(+0.40%)
Apr 15, 2016 3.794 3.814 3.789 3.809 632,898 +0.01(+0.13%)
Apr 14, 2016 3.774 3.804 3.769 3.804 693,545 +0.03(+0.67%)
Apr 13, 2016 3.769 3.784 3.764 3.779 744,928 +0.02(+0.63%)
Apr 12, 2016 3.736 3.756 3.726 3.756 674,178 +0.02(+0.67%)
Apr 11, 2016 3.746 3.752 3.721 3.731 534,416 +0.00(+0.00%)
Apr 08, 2016 3.751 3.761 3.711 3.731 869,307 +0.00(+0.00%)
Apr 07, 2016 3.751 3.751 3.716 3.731 1,052,417 -0.02(-0.67%)
Apr 06, 2016 3.736 3.756 3.731 3.756 647,679 +0.03(+0.81%)
Apr 05, 2016 3.741 3.741 3.707 3.726 993,640 -0.03(-0.80%)
Apr 04, 2016 3.771 3.786 3.721 3.756 1,105,979 -0.04(-0.92%)
Apr 01, 2016 3.766 3.791 3.756 3.791 1,092,641 +0.02(+0.53%)
Mar 31, 2016 3.761 3.781 3.751 3.771 1,673,783 +0.03(+0.80%)
Mar 30, 2016 3.751 3.771 3.741 3.741 1,129,859 -0.00(-0.13%)
Mar 29, 2016 3.696 3.751 3.691 3.746 1,846,135 +0.05(+1.35%)
Mar 28, 2016 3.686 3.706 3.686 3.696 929,560 +0.02(+0.54%)
Mar 24, 2016 3.681 3.676 3.676 3.676 969,618 -0.02(-0.41%)
Mar 23, 2016 3.706 3.731 3.686 3.691 749,148 -0.02(-0.54%)
Mar 22, 2016 3.721 3.741 3.708 3.711 925,011 -0.02(-0.54%)
Mar 21, 2016 3.706 3.731 3.706 3.731 777,032 +0.02(+0.40%)
Mar 18, 2016 3.716 3.726 3.701 3.716 689,527 +0.02(+0.41%)
Mar 17, 2016 3.696 3.716 3.681 3.701 1,181,905 +0.01(+0.41%)
Mar 16, 2016 3.666 3.696 3.666 3.686 1,158,829 +0.01(+0.27%)
Mar 15, 2016 3.676 3.691 3.671 3.676 891,559 -0.02(-0.68%)
Mar 14, 2016 3.711 3.721 3.701 3.701 507,565 -0.02(-0.40%)
Mar 11, 2016 3.676 3.716 3.676 3.716 608,036 +0.06(+1.73%)
Mar 10, 2016 3.657 3.662 3.618 3.652 629,683 +0.01(+0.41%)
Mar 09, 2016 3.642 3.662 3.632 3.637 856,001 +0.00(+0.14%)
Mar 08, 2016 3.657 3.667 3.627 3.632 691,289 -0.04(-1.08%)
Mar 07, 2016 3.672 3.687 3.662 3.672 556,086 -0.01(-0.27%)
Mar 04, 2016 3.672 3.697 3.667 3.682 992,459 +0.01(+0.27%)
Mar 03, 2016 3.672 3.677 3.647 3.672 1,375,486 +0.00(+0.14%)
Mar 02, 2016 3.608 3.667 3.603 3.667 969,610 +0.04(+1.23%)
Mar 01, 2016 3.588 3.623 3.578 3.623 898,182 +0.06(+1.67%)
Feb 29, 2016 3.588 3.603 3.553 3.563 1,142,927 -0.00(-0.14%)
Feb 26, 2016 3.578 3.583 3.553 3.568 786,048 +0.00(+0.00%)
Feb 25, 2016 3.533 3.568 3.518 3.568 758,675 +0.02(+0.56%)
Feb 24, 2016 3.483 3.548 3.463 3.548 779,598 +0.03(+0.99%)
Feb 23, 2016 3.528 3.536 3.506 3.513 599,972 -0.02(-0.56%)
Feb 22, 2016 3.513 3.553 3.513 3.533 1,173,510 +0.03(+0.99%)
Feb 19, 2016 3.493 3.508 3.478 3.498 787,032 -0.01(-0.42%)
Feb 18, 2016 3.543 3.543 3.508 3.513 745,937 -0.02(-0.70%)
Feb 17, 2016 3.508 3.538 3.488 3.538 1,047,988 +0.06(+1.86%)
Feb 16, 2016 3.459 3.473 3.419 3.473 859,412 +0.06(+1.90%)
Feb 12, 2016 3.379 3.409 3.409 3.409 877,613 +0.04(+1.18%)
Feb 11, 2016 3.369 3.369 3.329 3.369 1,225,209 -0.05(-1.36%)
Feb 10, 2016 3.425 3.441 3.408 3.415 726,451 +0.01(+0.44%)
Feb 09, 2016 3.356 3.420 3.341 3.401 873,437 -0.01(-0.29%)
Feb 08, 2016 3.435 3.440 3.396 3.411 1,229,440 -0.05(-1.57%)
Feb 05, 2016 3.519 3.519 3.455 3.465 1,109,987 -0.07(-1.96%)
Feb 04, 2016 3.524 3.554 3.504 3.534 1,069,586 +0.01(+0.28%)
Feb 03, 2016 3.514 3.534 3.460 3.524 923,232 +0.02(+0.56%)
Feb 02, 2016 3.539 3.544 3.485 3.504 945,932 -0.06(-1.80%)
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.