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 (%)
Aug 31, 2006 4.292 4.295 4.266 4.295 952,044 +0.03(+0.62%)
Aug 30, 2006 4.277 4.283 4.245 4.269 612,880 +0.00(+0.07%)
Aug 29, 2006 4.236 4.269 4.230 4.266 795,926 +0.04(+1.04%)
Aug 28, 2006 4.298 4.313 4.201 4.222 1,175,653 -0.06(-1.44%)
Aug 25, 2006 4.289 4.290 4.257 4.283 804,448 +0.00(+0.07%)
Aug 24, 2006 4.242 4.280 4.222 4.280 774,792 +0.06(+1.32%)
Aug 23, 2006 4.283 4.292 4.216 4.225 1,115,320 -0.04(-0.96%)
Aug 22, 2006 4.289 4.289 4.239 4.266 790,131 +0.01(+0.14%)
Aug 21, 2006 4.295 4.295 4.213 4.260 736,956 -0.01(-0.21%)
Aug 18, 2006 4.230 4.269 4.225 4.269 586,633 +0.04(+1.04%)
Aug 17, 2006 4.245 4.251 4.219 4.225 824,559 +0.01(+0.14%)
Aug 16, 2006 4.254 4.260 4.201 4.219 786,723 +0.01(+0.35%)
Aug 15, 2006 4.222 4.230 4.175 4.204 750,591 -0.01(-0.14%)
Aug 14, 2006 4.263 4.263 4.175 4.210 626,515 -0.01(-0.21%)
Aug 11, 2006 4.269 4.274 4.201 4.219 782,632 -0.05(-1.10%)
Aug 10, 2006 4.292 4.292 4.204 4.266 793,199 -0.00(-0.07%)
Aug 09, 2006 4.230 4.274 4.216 4.269 749,227 +0.04(+0.83%)
Aug 08, 2006 4.216 4.233 4.186 4.233 798,653 +0.02(+0.56%)
Aug 07, 2006 4.204 4.219 4.172 4.210 794,904 +0.01(+0.14%)
Aug 04, 2006 4.227 4.230 4.189 4.204 587,656 +0.02(+0.42%)
Aug 03, 2006 4.142 4.186 4.107 4.186 999,084 +0.04(+1.06%)
Aug 02, 2006 4.110 4.148 4.110 4.142 616,289 +0.02(+0.43%)
Aug 01, 2006 4.110 4.125 4.066 4.125 808,538 +0.03(+0.72%)
Jul 31, 2006 4.107 4.128 4.078 4.095 909,435 -0.03(-0.71%)
Jul 28, 2006 4.113 4.125 4.092 4.125 512,665 +0.03(+0.64%)
Jul 27, 2006 4.104 4.116 4.084 4.098 571,635 +0.01(+0.36%)
Jul 26, 2006 4.063 4.087 4.046 4.084 610,835 +0.02(+0.51%)
Jul 25, 2006 4.066 4.066 4.004 4.063 821,832 -0.00(-0.07%)
Jul 24, 2006 4.072 4.072 4.010 4.066 646,285 +0.05(+1.32%)
Jul 21, 2006 4.060 4.060 3.993 4.013 510,620 -0.04(-0.87%)
Jul 20, 2006 4.101 4.101 4.016 4.048 741,387 -0.04(-1.08%)
Jul 19, 2006 3.993 4.092 3.990 4.092 801,039 +0.11(+2.72%)
Jul 18, 2006 4.034 4.034 3.963 3.984 810,924 -0.01(-0.15%)
Jul 17, 2006 4.013 4.046 3.978 3.990 429,834 -0.02(-0.58%)
Jul 14, 2006 4.084 4.084 3.963 4.013 437,333 -0.04(-1.08%)
Jul 13, 2006 4.063 4.063 4.002 4.057 706,960 -0.01(-0.14%)
Jul 12, 2006 4.034 4.075 4.034 4.063 580,498 -0.03(-0.79%)
Jul 11, 2006 4.095 4.098 4.046 4.095 658,897 +0.00(+0.00%)
Jul 10, 2006 4.092 4.095 4.060 4.095 617,652 +0.01(+0.36%)
Jul 07, 2006 4.084 4.092 4.043 4.081 500,394 +0.02(+0.43%)
Jul 06, 2006 4.051 4.090 4.037 4.063 469,716 +0.03(+0.65%)
Jul 05, 2006 4.004 4.057 3.972 4.037 475,851 +0.03(+0.81%)
Jul 03, 2006 3.963 4.004 3.955 4.004 164,298 +0.04(+1.04%)
Jun 30, 2006 3.990 3.990 3.949 3.963 504,825 -0.01(-0.37%)
Jun 29, 2006 3.963 3.984 3.952 3.978 466,648 +0.00(+0.00%)
Jun 28, 2006 3.943 3.987 3.928 3.978 424,380 +0.05(+1.19%)
Jun 27, 2006 3.960 3.981 3.931 3.931 566,522 -0.03(-0.74%)
Jun 26, 2006 3.952 3.972 3.931 3.960 567,204 +0.03(+0.75%)
Jun 23, 2006 3.922 3.931 3.890 3.931 657,875 +0.02(+0.45%)
Jun 22, 2006 3.966 3.966 3.887 3.914 754,340 -0.03(-0.82%)
Jun 21, 2006 3.934 3.984 3.916 3.946 694,688 +0.02(+0.52%)
Jun 20, 2006 4.002 4.013 3.919 3.925 602,313 -0.06(-1.62%)
Jun 19, 2006 4.004 4.019 3.955 3.990 498,689 -0.01(-0.29%)
Jun 16, 2006 4.004 4.007 3.949 4.002 479,601 +0.03(+0.66%)
Jun 15, 2006 3.899 3.975 3.899 3.975 618,334 +0.08(+2.11%)
Jun 14, 2006 3.861 3.896 3.858 3.893 616,971 +0.00(+0.08%)
Jun 13, 2006 3.952 3.960 3.843 3.890 752,295 -0.08(-2.00%)
Jun 12, 2006 4.007 4.007 3.955 3.969 626,174 -0.01(-0.22%)
Jun 09, 2006 3.975 4.004 3.966 3.978 381,090 +0.01(+0.30%)
Jun 08, 2006 3.960 3.969 3.902 3.966 578,793 -0.01(-0.22%)
Jun 07, 2006 3.946 3.990 3.914 3.975 782,973 +0.03(+0.74%)
Jun 06, 2006 3.931 3.981 3.849 3.946 787,745 +0.02(+0.45%)
Jun 05, 2006 3.922 3.984 3.911 3.928 577,089 -0.02(-0.45%)
Jun 02, 2006 3.908 3.960 3.908 3.946 469,716 +0.04(+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.