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 )

8.075 +0.055 (+0.69%)
Streaming Delayed Price Updated: 2:46 PM 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 (%)
May 29, 2009 2.162 2.200 2.145 2.200 504,692 +0.03(+1.35%)
May 28, 2009 2.106 2.171 2.103 2.171 750,114 +0.06(+2.92%)
May 27, 2009 2.133 2.142 2.109 2.109 549,768 -0.03(-1.24%)
May 26, 2009 2.045 2.136 2.045 2.136 773,719 +0.07(+3.56%)
May 22, 2009 2.068 2.080 2.051 2.062 520,157 +0.02(+0.86%)
May 21, 2009 2.057 2.065 2.039 2.045 704,942 -0.02(-0.99%)
May 20, 2009 2.109 2.121 2.065 2.065 641,493 -0.01(-0.56%)
May 19, 2009 2.080 2.097 2.071 2.077 600,844 +0.01(+0.43%)
May 18, 2009 2.013 2.103 2.013 2.068 854,699 +0.06(+2.92%)
May 15, 2009 2.010 2.033 2.010 2.010 378,605 -0.01(-0.58%)
May 14, 2009 2.007 2.039 2.007 2.021 500,077 +0.01(+0.44%)
May 13, 2009 2.027 2.033 2.004 2.013 770,388 -0.05(-2.28%)
May 12, 2009 2.080 2.092 2.033 2.059 733,898 -0.02(-0.85%)
May 11, 2009 2.092 2.092 2.071 2.077 657,442 -0.03(-1.39%)
May 08, 2009 2.062 2.121 2.051 2.106 577,982 +0.06(+2.87%)
May 07, 2009 2.089 2.091 2.030 2.048 555,318 -0.02(-0.85%)
May 06, 2009 2.048 2.065 2.021 2.065 662,214 +0.05(+2.33%)
May 05, 2009 2.027 2.035 2.001 2.018 641,741 -0.04(-1.71%)
May 04, 2009 1.983 2.054 1.983 2.054 778,982 +0.06(+3.24%)
May 01, 2009 1.983 1.989 1.960 1.989 563,420 +0.02(+0.89%)
Apr 30, 2009 2.013 2.021 1.962 1.971 769,523 -0.02(-1.03%)
Apr 29, 2009 2.054 2.054 1.957 1.992 438,741 +0.06(+2.88%)
Apr 28, 2009 1.922 1.968 1.922 1.936 263,838 -0.01(-0.30%)
Apr 27, 2009 1.930 1.980 1.930 1.942 564,705 -0.04(-1.78%)
Apr 24, 2009 1.989 1.998 1.963 1.977 657,742 +0.01(+0.30%)
Apr 23, 2009 1.960 1.971 1.922 1.971 518,078 +0.04(+2.13%)
Apr 22, 2009 1.922 1.983 1.922 1.930 540,088 -0.01(-0.75%)
Apr 21, 2009 1.842 1.971 1.842 1.945 694,511 +0.06(+3.11%)
Apr 20, 2009 1.968 1.977 1.878 1.886 575,572 -0.11(-5.30%)
Apr 17, 2009 1.986 2.015 1.968 1.992 610,310 -0.03(-1.31%)
Apr 16, 2009 1.974 2.018 1.954 2.018 554,759 +0.08(+3.93%)
Apr 15, 2009 1.936 1.945 1.907 1.942 693,737 +0.01(+0.30%)
Apr 14, 2009 1.966 1.966 1.916 1.936 575,040 -0.04(-2.08%)
Apr 13, 2009 1.980 1.983 1.939 1.977 442,569 -0.02(-1.03%)
Apr 09, 2009 2.048 2.054 1.977 1.998 874,847 +0.04(+2.10%)
Apr 08, 2009 1.930 1.963 1.854 1.957 894,761 +0.02(+1.21%)
Apr 07, 2009 1.854 1.933 1.854 1.933 643,978 +0.02(+0.92%)
Apr 06, 2009 1.916 1.936 1.878 1.916 715,144 -0.05(-2.39%)
Apr 03, 2009 1.968 1.968 1.916 1.963 729,552 -0.05(-2.34%)
Apr 02, 2009 1.925 2.010 1.925 2.010 759,910 +0.10(+5.38%)
Apr 01, 2009 1.816 1.922 1.810 1.907 844,800 +0.04(+1.88%)
Mar 31, 2009 1.927 1.927 1.807 1.872 716,047 +0.09(+5.11%)
Mar 30, 2009 1.784 1.790 1.754 1.781 695,261 -0.11(-6.04%)
Mar 26, 2009 1.857 1.936 1.845 1.895 918,598 +0.04(+2.22%)
Mar 25, 2009 1.839 1.869 1.792 1.854 582,816 +0.03(+1.77%)
Mar 24, 2009 1.810 1.851 1.804 1.822 596,887 +0.00(+0.16%)
Mar 23, 2009 1.790 1.831 1.788 1.819 748,859 +0.11(+6.53%)
Mar 20, 2009 1.731 1.760 1.707 1.707 380,377 -0.04(-2.51%)
Mar 19, 2009 1.781 1.795 1.737 1.751 548,579 -0.01(-0.83%)
Mar 18, 2009 1.707 1.784 1.707 1.766 379,358 +0.04(+2.56%)
Mar 17, 2009 1.702 1.728 1.675 1.722 801,476 +0.02(+1.03%)
Mar 16, 2009 1.719 1.760 1.684 1.704 843,269 +0.03(+1.93%)
Mar 13, 2009 1.696 1.696 1.637 1.672 0 +0.02(+1.06%)
Mar 12, 2009 1.543 1.663 1.543 1.655 743,808 -0.03(-1.74%)
Mar 11, 2009 1.669 1.702 1.641 1.684 1,189,407 +0.07(+4.36%)
Mar 10, 2009 1.520 1.625 1.517 1.614 1,074,047 +0.11(+7.00%)
Mar 09, 2009 1.479 1.540 1.479 1.508 1,213,554 -0.01(-0.96%)
Mar 06, 2009 1.558 1.584 1.482 1.523 0 -0.02(-1.15%)
Mar 05, 2009 1.581 1.584 1.514 1.540 528,904 -0.08(-4.89%)
Mar 04, 2009 1.572 1.627 1.560 1.619 838,855 +0.01(+0.90%)
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.