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: 1:06 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 (%)
Aug 29, 2008 2.934 2.954 2.916 2.937 433,393 +0.00(+0.00%)
Aug 28, 2008 2.907 2.948 2.896 2.937 431,054 +0.05(+1.62%)
Aug 27, 2008 2.904 2.910 2.887 2.890 457,894 +0.00(+0.00%)
Aug 26, 2008 2.857 2.907 2.857 2.890 422,144 +0.03(+1.13%)
Aug 25, 2008 2.890 2.922 2.857 2.857 563,839 -0.06(-2.11%)
Aug 22, 2008 2.872 2.931 2.869 2.919 378,022 +0.04(+1.43%)
Aug 21, 2008 2.881 2.901 2.869 2.878 442,940 -0.02(-0.71%)
Aug 20, 2008 2.878 2.934 2.872 2.898 489,084 +0.00(+0.10%)
Aug 19, 2008 2.872 2.916 2.725 2.896 444,911 -0.02(-0.81%)
Aug 18, 2008 2.966 2.995 2.913 2.919 526,385 -0.05(-1.78%)
Aug 15, 2008 2.981 3.007 2.966 2.972 0 -0.01(-0.49%)
Aug 14, 2008 2.960 3.004 2.957 2.986 427,509 -0.00(-0.10%)
Aug 13, 2008 2.969 2.989 2.957 2.989 338,253 -0.02(-0.59%)
Aug 12, 2008 2.995 3.033 2.984 3.007 317,538 -0.02(-0.58%)
Aug 11, 2008 2.960 3.028 2.960 3.025 680,321 +0.05(+1.58%)
Aug 08, 2008 2.901 2.984 2.901 2.978 801,557 +0.05(+1.60%)
Aug 07, 2008 2.963 2.995 2.925 2.931 282,422 -0.06(-2.15%)
Aug 06, 2008 2.969 3.007 2.969 2.995 415,197 +0.00(+0.00%)
Aug 05, 2008 2.928 2.995 2.928 2.995 786,174 +0.08(+2.82%)
Aug 04, 2008 2.913 2.940 2.907 2.913 279,225 -0.02(-0.60%)
Aug 01, 2008 2.934 2.945 2.910 2.931 382,603 -0.01(-0.40%)
Jul 31, 2008 2.913 2.978 2.913 2.942 441,894 -0.02(-0.79%)
Jul 30, 2008 2.934 2.966 2.905 2.966 474,430 +0.08(+2.64%)
Jul 29, 2008 2.890 2.893 2.761 2.890 585,369 +0.11(+4.12%)
Jul 28, 2008 2.852 2.863 2.764 2.775 577,515 -0.09(-3.17%)
Jul 25, 2008 2.887 2.898 2.849 2.866 470,871 -0.02(-0.76%)
Jul 24, 2008 2.904 2.945 2.884 2.888 440,738 -0.04(-1.35%)
Jul 23, 2008 2.860 2.957 2.860 2.928 565,407 +0.07(+2.36%)
Jul 22, 2008 2.775 2.860 2.766 2.860 517,635 +0.04(+1.25%)
Jul 21, 2008 2.840 2.857 2.802 2.825 468,373 +0.01(+0.42%)
Jul 18, 2008 2.819 2.852 2.810 2.813 383,435 +0.00(+0.10%)
Jul 17, 2008 2.690 2.810 2.690 2.810 667,589 +0.13(+4.81%)
Jul 16, 2008 2.573 2.690 2.573 2.681 849,323 +0.11(+4.46%)
Jul 15, 2008 2.714 2.714 2.464 2.567 1,426,413 -0.18(-6.42%)
Jul 14, 2008 2.890 2.894 2.731 2.743 793,789 -0.14(-4.88%)
Jul 11, 2008 2.860 2.887 2.837 2.884 848,590 -0.00(-0.10%)
Jul 10, 2008 2.852 2.898 2.852 2.887 758,649 +0.03(+1.13%)
Jul 09, 2008 2.831 2.869 2.805 2.854 812,731 +0.04(+1.25%)
Jul 08, 2008 2.819 2.837 2.758 2.819 928,759 -0.01(-0.41%)
Jul 07, 2008 2.884 2.899 2.816 2.831 1,039,231 -0.04(-1.53%)
Jul 04, 2008 2.904 2.934 2.849 2.875 511,308 +0.00(+0.00%)
Jul 03, 2008 2.904 2.934 2.849 2.875 511,308 -0.03(-1.11%)
Jul 02, 2008 2.951 2.978 2.904 2.907 508,854 -0.04(-1.20%)
Jul 01, 2008 2.931 2.984 2.913 2.942 691,345 +0.00(+0.00%)
Jun 30, 2008 2.957 2.966 2.928 2.942 576,755 -0.01(-0.30%)
Jun 27, 2008 2.998 2.998 2.940 2.951 659,061 -0.04(-1.37%)
Jun 26, 2008 3.010 3.010 2.963 2.992 501,403 -0.04(-1.16%)
Jun 25, 2008 2.992 3.036 2.972 3.028 688,938 +0.09(+2.99%)
Jun 24, 2008 3.007 3.019 2.934 2.940 824,331 -0.07(-2.43%)
Jun 23, 2008 3.077 3.086 3.007 3.013 476,772 -0.05(-1.53%)
Jun 20, 2008 3.080 3.080 3.039 3.060 492,209 -0.04(-1.14%)
Jun 19, 2008 3.098 3.113 3.066 3.095 646,964 +0.01(+0.38%)
Jun 18, 2008 3.092 3.092 3.057 3.083 570,057 -0.02(-0.57%)
Jun 17, 2008 3.139 3.142 3.083 3.101 454,847 -0.04(-1.22%)
Jun 16, 2008 3.042 3.145 3.036 3.139 619,725 +0.08(+2.69%)
Jun 13, 2008 3.089 3.107 3.030 3.057 780,638 -0.03(-0.86%)
Jun 12, 2008 3.157 3.168 3.080 3.083 724,981 -0.09(-2.78%)
Jun 11, 2008 3.209 3.227 3.160 3.171 642,488 -0.04(-1.19%)
Jun 10, 2008 3.189 3.227 3.157 3.209 691,726 +0.03(+1.02%)
Jun 09, 2008 3.230 3.253 3.168 3.177 776,204 -0.05(-1.55%)
Jun 06, 2008 3.268 3.271 3.227 3.227 737,011 -0.05(-1.61%)
Jun 05, 2008 3.274 3.286 3.262 3.280 787,953 +0.01(+0.27%)
Jun 04, 2008 3.271 3.289 3.265 3.271 537,613 -0.01(-0.36%)
Jun 03, 2008 3.312 3.315 3.268 3.283 756,167 -0.01(-0.44%)
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.