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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006 3.858 3.902 3.834 3.846 611,517 +0.01(+0.31%)
May 30, 2006 3.870 3.870 3.834 3.834 664,692 -0.03(-0.83%)
May 26, 2006 3.840 3.875 3.840 3.867 401,883 +0.03(+0.69%)
May 25, 2006 3.820 3.887 3.820 3.840 677,304 +0.03(+0.69%)
May 24, 2006 3.867 3.914 3.776 3.814 767,975 -0.06(-1.59%)
May 23, 2006 3.887 3.931 3.864 3.875 720,254 +0.01(+0.38%)
May 22, 2006 3.846 3.872 3.837 3.861 607,426 +0.01(+0.30%)
May 19, 2006 3.890 3.890 3.840 3.849 558,682 -0.04(-1.06%)
May 18, 2006 3.837 3.902 3.837 3.890 547,093 +0.05(+1.38%)
May 17, 2006 3.916 3.937 3.820 3.837 583,225 -0.08(-2.02%)
May 16, 2006 3.872 3.931 3.872 3.916 777,519 +0.04(+1.14%)
May 15, 2006 3.872 3.887 3.828 3.872 733,207 +0.04(+0.92%)
May 12, 2006 3.905 3.908 3.817 3.837 729,116 -0.07(-1.80%)
May 11, 2006 3.960 3.966 3.887 3.908 690,257 -0.07(-1.70%)
May 10, 2006 4.004 4.004 3.975 3.975 609,471 -0.03(-0.66%)
May 09, 2006 4.022 4.034 3.993 4.002 656,852 -0.01(-0.15%)
May 08, 2006 4.016 4.031 3.990 4.007 510,279 -0.01(-0.29%)
May 05, 2006 3.993 4.034 3.987 4.019 436,992 +0.04(+0.96%)
May 04, 2006 3.993 4.022 3.978 3.981 574,021 -0.03(-0.66%)
May 03, 2006 4.019 4.031 3.990 4.007 529,027 -0.01(-0.22%)
May 02, 2006 3.966 4.034 3.958 4.016 720,254 +0.06(+1.41%)
May 01, 2006 3.887 3.978 3.887 3.960 584,247 +0.06(+1.50%)
Apr 28, 2006 3.843 3.905 3.843 3.902 479,942 +0.05(+1.22%)
Apr 27, 2006 3.849 3.867 3.837 3.855 654,466 +0.00(+0.00%)
Apr 26, 2006 3.837 3.881 3.837 3.855 547,093 +0.00(+0.08%)
Apr 25, 2006 3.867 3.878 3.843 3.852 683,440 -0.01(-0.15%)
Apr 24, 2006 3.902 3.919 3.858 3.858 731,502 -0.04(-0.90%)
Apr 21, 2006 3.899 3.919 3.864 3.893 798,312 -0.04(-0.90%)
Apr 20, 2006 3.908 3.993 3.878 3.928 586,633 +0.03(+0.83%)
Apr 19, 2006 3.914 3.946 3.852 3.896 628,560 -0.01(-0.15%)
Apr 18, 2006 3.846 3.905 3.828 3.902 969,087 +0.03(+0.76%)
Apr 17, 2006 3.940 3.952 3.826 3.872 836,830 -0.09(-2.37%)
Apr 13, 2006 4.019 4.037 3.940 3.966 584,588 -0.05(-1.31%)
Apr 12, 2006 4.048 4.060 4.002 4.019 680,713 -0.04(-0.87%)
Apr 11, 2006 4.095 4.095 4.048 4.054 525,959 -0.01(-0.29%)
Apr 10, 2006 4.119 4.122 4.063 4.066 551,524 -0.04(-1.00%)
Apr 07, 2006 4.084 4.107 4.075 4.107 579,475 +0.04(+0.86%)
Apr 06, 2006 4.098 4.145 4.069 4.072 887,279 -0.06(-1.35%)
Apr 05, 2006 4.119 4.148 4.095 4.128 631,969 +0.02(+0.50%)
Apr 04, 2006 4.131 4.134 4.081 4.107 570,953 -0.01(-0.29%)
Apr 03, 2006 4.131 4.151 4.104 4.119 501,416 +0.02(+0.43%)
Mar 31, 2006 4.104 4.122 4.084 4.101 579,475 +0.01(+0.14%)
Mar 30, 2006 4.075 4.095 4.066 4.095 414,154 +0.01(+0.36%)
Mar 29, 2006 4.048 4.081 4.034 4.081 607,767 +0.05(+1.24%)
Mar 28, 2006 4.010 4.046 4.004 4.031 643,899 +0.02(+0.51%)
Mar 27, 2006 4.051 4.051 4.010 4.010 633,332 -0.02(-0.51%)
Mar 24, 2006 4.054 4.072 4.028 4.031 662,647 -0.01(-0.15%)
Mar 23, 2006 4.084 4.084 4.028 4.037 759,112 -0.03(-0.79%)
Mar 22, 2006 4.069 4.084 4.046 4.069 641,172 +0.00(+0.07%)
Mar 21, 2006 4.075 4.095 4.048 4.066 653,103 -0.01(-0.22%)
Mar 20, 2006 4.107 4.107 4.063 4.075 724,344 -0.01(-0.36%)
Mar 17, 2006 4.098 4.098 4.051 4.090 637,423 +0.01(+0.29%)
Mar 16, 2006 4.087 4.098 4.063 4.078 573,339 +0.01(+0.14%)
Mar 15, 2006 4.131 4.131 4.063 4.072 577,089 -0.04(-1.00%)
Mar 14, 2006 4.113 4.128 4.092 4.113 681,054 -0.02(-0.57%)
Mar 13, 2006 4.169 4.178 4.136 4.136 448,582 -0.03(-0.70%)
Mar 10, 2006 4.172 4.190 4.145 4.166 414,836 +0.02(+0.57%)
Mar 09, 2006 4.178 4.180 4.122 4.142 582,202 -0.01(-0.14%)
Mar 08, 2006 4.116 4.157 4.054 4.148 631,969 +0.02(+0.50%)
Mar 07, 2006 4.166 4.166 4.110 4.128 488,122 -0.03(-0.71%)
Mar 06, 2006 4.169 4.204 4.154 4.157 638,104 +0.00(+0.00%)
Mar 03, 2006 4.136 4.166 4.110 4.157 532,094 +0.03(+0.71%)
Mar 02, 2006 4.134 4.151 4.090 4.128 646,967 +0.00(+0.07%)
Mar 01, 2006 4.148 4.148 4.107 4.125 809,561 +0.01(+0.29%)
Feb 28, 2006 4.078 4.122 4.063 4.113 810,243 +0.04(+0.86%)
Feb 27, 2006 4.107 4.122 4.069 4.078 779,224 +0.00(+0.07%)
Feb 24, 2006 4.057 4.075 4.028 4.075 629,583 +0.05(+1.31%)
Feb 23, 2006 4.040 4.063 3.993 4.022 955,112 +0.00(+0.07%)
Feb 22, 2006 4.031 4.048 4.002 4.019 764,907 +0.01(+0.15%)
Feb 21, 2006 4.063 4.078 3.996 4.013 925,115 +0.00(+0.07%)
Feb 17, 2006 4.034 4.037 4.007 4.010 579,475 -0.02(-0.51%)
Feb 16, 2006 4.051 4.060 4.007 4.031 531,072 +0.01(+0.29%)
Feb 15, 2006 4.090 4.090 3.996 4.019 637,082 -0.06(-1.51%)
Feb 14, 2006 4.046 4.122 4.046 4.081 648,330 +0.01(+0.36%)
Feb 13, 2006 4.116 4.134 4.016 4.066 724,685 -0.05(-1.28%)
Feb 10, 2006 4.122 4.134 4.066 4.119 504,143 +0.01(+0.29%)
Feb 09, 2006 4.119 4.136 4.066 4.107 685,485 -0.01(-0.29%)
Feb 08, 2006 4.122 4.160 4.095 4.119 652,080 +0.01(+0.29%)
Feb 07, 2006 4.075 4.125 4.060 4.107 720,594 +0.00(+0.07%)
Feb 06, 2006 4.122 4.136 4.087 4.104 811,947 -0.01(-0.21%)
Feb 03, 2006 4.078 4.148 4.034 4.113 898,187 +0.04(+0.94%)
Feb 02, 2006 4.087 4.095 4.019 4.075 828,309 -0.01(-0.22%)
Feb 01, 2006 4.004 4.090 3.999 4.084 1,058,735 +0.12(+3.11%)
Jan 31, 2006 3.987 4.031 3.931 3.960 916,934 +0.00(+0.07%)
Jan 30, 2006 3.928 4.002 3.914 3.958 872,622 +0.05(+1.20%)
Jan 27, 2006 3.949 3.949 3.893 3.911 713,095 -0.02(-0.60%)
Jan 26, 2006 3.946 3.975 3.916 3.934 961,588 +0.02(+0.45%)
Jan 25, 2006 3.925 3.937 3.890 3.916 852,510 -0.03(-0.67%)
Jan 24, 2006 3.999 4.002 3.931 3.943 809,902 -0.04(-0.88%)
Jan 23, 2006 4.046 4.063 3.975 3.978 983,404 -0.03(-0.66%)
Jan 20, 2006 4.007 4.031 3.975 4.004 916,934 +0.04(+0.89%)
Jan 19, 2006 3.975 4.048 3.937 3.969 683,781 -0.04(-0.88%)
Jan 18, 2006 3.916 4.034 3.861 4.004 776,838 +0.03(+0.81%)
Jan 17, 2006 4.019 4.075 3.946 3.972 688,894 -0.04(-1.10%)
Jan 13, 2006 4.031 4.048 3.990 4.016 560,727 +0.00(+0.07%)
Jan 12, 2006 4.002 4.043 3.937 4.013 585,270 -0.05(-1.16%)
Jan 11, 2006 4.043 4.069 4.016 4.060 751,273 +0.02(+0.58%)
Jan 10, 2006 3.999 4.037 3.966 4.037 845,011 +0.02(+0.58%)
Jan 09, 2006 3.996 4.028 3.963 4.013 826,604 +0.02(+0.59%)
Jan 06, 2006 3.960 4.019 3.946 3.990 696,052 +0.05(+1.34%)
Jan 05, 2006 3.934 3.978 3.896 3.937 940,795 +0.00(+0.00%)
Jan 04, 2006 3.858 3.940 3.843 3.937 867,849 +0.09(+2.44%)
Jan 03, 2006 3.782 3.843 3.776 3.843 830,013 +0.09(+2.34%)
Dec 30, 2005 3.726 3.770 3.676 3.755 1,774,558 +0.01(+0.39%)
Dec 29, 2005 3.714 3.782 3.708 3.740 1,335,179 +0.00(+0.08%)
Dec 28, 2005 3.705 3.787 3.705 3.738 1,314,386 -0.01(-0.39%)
Dec 27, 2005 3.814 3.814 3.670 3.752 1,776,944 -0.03(-0.70%)
Dec 23, 2005 3.755 3.808 3.682 3.779 1,612,646 -0.02(-0.54%)
Dec 22, 2005 3.608 3.799 3.608 3.799 2,087,816 +0.14(+3.85%)
Dec 21, 2005 3.594 3.667 3.585 3.658 2,182,577 +0.08(+2.13%)
Dec 20, 2005 3.667 3.667 3.567 3.582 2,098,042 -0.07(-1.93%)
Dec 19, 2005 3.699 3.779 3.641 3.652 1,712,179 -0.06(-1.66%)
Dec 16, 2005 3.711 3.761 3.688 3.714 1,325,976 -0.03(-0.71%)
Dec 15, 2005 3.714 3.770 3.673 3.740 1,396,536 +0.03(+0.87%)
Dec 14, 2005 3.711 3.793 3.699 3.708 1,103,048 +0.01(+0.16%)
Dec 13, 2005 3.770 3.784 3.699 3.702 991,244 -0.10(-2.55%)
Dec 12, 2005 3.828 3.861 3.761 3.799 1,184,516 -0.04(-0.92%)
Dec 09, 2005 3.799 3.858 3.764 3.834 726,730 +0.01(+0.15%)
Dec 08, 2005 3.843 3.870 3.764 3.828 959,543 -0.04(-1.06%)
Dec 07, 2005 3.867 3.902 3.826 3.870 816,378 -0.02(-0.45%)
Dec 06, 2005 3.855 3.914 3.846 3.887 1,068,961 +0.00(+0.08%)
Dec 05, 2005 3.928 3.984 3.840 3.884 646,285 -0.04(-0.97%)
Dec 02, 2005 3.937 3.984 3.881 3.922 570,953 +0.00(+0.07%)
Dec 01, 2005 3.887 3.931 3.852 3.919 849,783 +0.05(+1.29%)
Nov 30, 2005 3.878 3.893 3.831 3.870 905,004 -0.02(-0.45%)
Nov 29, 2005 3.893 3.987 3.867 3.887 893,414 -0.06(-1.41%)
Nov 28, 2005 3.960 4.019 3.902 3.943 664,692 -0.02(-0.44%)
Nov 25, 2005 3.864 3.960 3.864 3.960 256,332 +0.12(+3.21%)
Nov 23, 2005 3.828 3.914 3.787 3.837 825,241 -0.01(-0.15%)
Nov 22, 2005 3.855 3.946 3.740 3.843 1,081,914 +0.00(+0.08%)
Nov 21, 2005 3.872 3.902 3.784 3.840 1,169,858 -0.08(-1.95%)
Nov 18, 2005 3.937 3.990 3.858 3.916 655,829 -0.02(-0.52%)
Nov 17, 2005 3.837 3.943 3.826 3.937 803,766 +0.08(+2.13%)
Nov 16, 2005 3.899 3.899 3.834 3.855 906,027 -0.04(-1.13%)
Nov 15, 2005 3.975 3.990 3.826 3.899 688,553 -0.08(-1.92%)
Nov 14, 2005 4.037 4.040 3.925 3.975 447,559 -0.04(-1.02%)
Nov 11, 2005 4.095 4.113 3.972 4.016 340,186 -0.08(-1.93%)
Nov 10, 2005 4.069 4.128 4.069 4.095 305,076 -0.00(-0.07%)
Nov 09, 2005 4.128 4.139 4.084 4.098 290,419 +0.00(+0.00%)
Nov 08, 2005 4.134 4.157 4.096 4.098 242,357 -0.02(-0.50%)
Nov 07, 2005 4.113 4.136 4.087 4.119 328,596 +0.01(+0.14%)
Nov 04, 2005 4.113 4.113 4.078 4.113 210,997 +0.00(+0.00%)
Nov 03, 2005 4.101 4.113 4.048 4.113 362,342 +0.04(+0.86%)
Nov 02, 2005 4.101 4.107 4.063 4.078 375,636 -0.01(-0.14%)
Nov 01, 2005 4.040 4.092 4.016 4.084 306,781 +0.04(+0.94%)
Oct 31, 2005 4.151 4.181 4.013 4.046 519,141 -0.03(-0.72%)
Oct 28, 2005 4.048 4.078 4.028 4.075 177,251 +0.01(+0.36%)
Oct 27, 2005 3.987 4.104 3.987 4.060 305,758 +0.08(+1.91%)
Oct 26, 2005 4.025 4.031 3.872 3.984 795,244 -0.01(-0.29%)
Oct 25, 2005 4.048 4.075 3.887 3.996 580,498 -0.07(-1.66%)
Oct 24, 2005 4.136 4.166 4.031 4.063 352,457 -0.08(-1.84%)
Oct 21, 2005 4.210 4.263 4.122 4.139 268,263 -0.10(-2.35%)
Oct 20, 2005 4.292 4.295 4.189 4.239 279,511 -0.03(-0.76%)
Oct 19, 2005 4.295 4.324 4.245 4.271 221,905 +0.03(+0.69%)
Oct 18, 2005 4.216 4.307 4.210 4.242 185,432 -0.01(-0.28%)
Oct 17, 2005 4.122 4.254 4.122 4.254 194,976 +0.11(+2.76%)
Oct 14, 2005 4.210 4.254 4.110 4.139 407,337 -0.10(-2.29%)
Oct 13, 2005 4.345 4.357 4.225 4.236 312,916 -0.13(-2.96%)
Oct 12, 2005 4.283 4.371 4.225 4.365 445,173 +0.10(+2.27%)
Oct 11, 2005 4.357 4.371 4.260 4.269 252,583 -0.07(-1.69%)
Oct 10, 2005 4.333 4.342 4.257 4.342 325,188 -0.00(-0.07%)
Oct 07, 2005 4.371 4.401 4.327 4.345 270,308 -0.06(-1.27%)
Oct 06, 2005 4.403 4.406 4.254 4.401 1,351,882 +0.00(+0.00%)
Oct 05, 2005 4.401 4.403 4.401 4.401 480,282 +0.00(+0.00%)
Oct 04, 2005 4.403 4.403 4.401 4.401 712,414 +0.00(+0.00%)
Oct 03, 2005 4.401 4.403 4.401 4.401 444,150 +0.00(+0.00%)
Sep 30, 2005 4.401 4.403 4.401 4.401 808,197 +0.00(+0.00%)
Sep 29, 2005 4.401 4.403 4.401 4.401 3,447,879 +0.00(+0.00%)
Sep 28, 2005 4.401 4.403 4.401 4.401 381,772 -0.00(-0.07%)
Sep 27, 2005 4.401 4.403 4.401 4.403 205,884 +0.00(+0.00%)
Sep 26, 2005 4.401 4.403 4.401 4.403 532,435 +0.00(+0.07%)
Sep 23, 2005 4.401 4.415 4.401 4.401 320,756 +0.00(+0.00%)
Sep 22, 2005 4.401 4.403 4.401 4.401 349,048 +0.00(+0.00%)
Sep 21, 2005 4.401 4.406 4.401 4.401 463,921 -0.00(-0.07%)
Sep 20, 2005 4.403 4.415 4.401 4.403 255,310 +0.00(+0.07%)
Sep 19, 2005 4.430 4.433 4.401 4.401 257,696 -0.01(-0.20%)
Sep 16, 2005 4.401 4.424 4.401 4.409 245,424 +0.01(+0.20%)
Sep 15, 2005 4.430 4.433 4.401 4.401 237,584 -0.04(-0.92%)
Sep 14, 2005 4.450 4.450 4.421 4.442 141,460 -0.01(-0.33%)
Sep 13, 2005 4.453 4.456 4.424 4.456 208,270 +0.02(+0.40%)
Sep 12, 2005 4.430 4.456 4.412 4.439 161,912 -0.00(-0.07%)
Sep 09, 2005 4.456 4.465 4.436 4.442 146,914 -0.01(-0.26%)
Sep 08, 2005 4.450 4.459 4.415 4.453 287,692 +0.01(+0.26%)
Sep 07, 2005 4.459 4.465 4.418 4.442 309,848 -0.02(-0.39%)
Sep 06, 2005 4.456 4.459 4.430 4.459 160,207 +0.02(+0.40%)
Sep 02, 2005 4.445 4.450 4.418 4.442 214,065 +0.00(+0.00%)
Sep 01, 2005 4.445 4.468 4.421 4.442 346,321 +0.01(+0.26%)
Aug 31, 2005 4.427 4.436 4.406 4.430 237,925 +0.00(+0.07%)
Aug 30, 2005 4.427 4.439 4.403 4.427 216,451 +0.02(+0.40%)
Aug 29, 2005 4.406 4.439 4.401 4.409 347,344 +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.