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 (%)
Sep 28, 2007 3.925 3.946 3.896 3.914 401,883 -0.01(-0.30%)
Sep 27, 2007 3.931 3.958 3.919 3.925 438,697 +0.01(+0.22%)
Sep 26, 2007 3.949 3.955 3.916 3.916 482,669 -0.03(-0.67%)
Sep 25, 2007 3.937 3.960 3.919 3.943 508,234 +0.01(+0.30%)
Sep 24, 2007 3.975 3.984 3.931 3.931 547,093 -0.04(-0.89%)
Sep 21, 2007 3.975 3.984 3.934 3.966 471,079 +0.02(+0.60%)
Sep 20, 2007 3.981 3.987 3.931 3.943 399,838 -0.02(-0.59%)
Sep 19, 2007 3.960 3.999 3.960 3.966 510,620 +0.03(+0.67%)
Sep 18, 2007 3.855 3.960 3.855 3.940 464,262 +0.10(+2.60%)
Sep 17, 2007 3.875 3.878 3.840 3.840 480,964 -0.04(-0.91%)
Sep 14, 2007 3.902 3.916 3.875 3.875 492,895 -0.03(-0.83%)
Sep 13, 2007 3.934 3.952 3.908 3.908 373,932 +0.01(+0.30%)
Sep 12, 2007 3.911 3.928 3.896 3.896 376,318 -0.06(-1.63%)
Sep 11, 2007 3.908 3.972 3.908 3.960 394,043 +0.04(+0.90%)
Sep 10, 2007 3.931 3.960 3.922 3.925 376,318 -0.01(-0.30%)
Sep 07, 2007 3.990 3.990 3.937 3.937 443,128 -0.07(-1.76%)
Sep 06, 2007 3.990 4.031 3.969 4.007 507,893 +0.12(+3.02%)
Sep 05, 2007 4.019 4.037 3.890 3.890 541,298 -0.16(-3.84%)
Sep 04, 2007 4.004 4.063 3.978 4.046 600,268 +0.04(+0.95%)
Aug 31, 2007 3.984 4.019 3.963 4.007 489,486 +0.06(+1.64%)
Aug 30, 2007 3.963 3.993 3.943 3.943 415,177 -0.03(-0.67%)
Aug 29, 2007 3.987 3.996 3.952 3.969 589,360 +0.02(+0.52%)
Aug 28, 2007 4.072 4.072 3.946 3.949 599,245 -0.10(-2.46%)
Aug 27, 2007 4.054 4.078 4.004 4.048 659,238 +0.02(+0.44%)
Aug 24, 2007 4.040 4.063 3.990 4.031 498,689 +0.02(+0.44%)
Aug 23, 2007 3.999 4.048 3.978 4.013 828,990 +0.07(+1.86%)
Aug 22, 2007 3.943 3.972 3.908 3.940 1,007,605 +0.05(+1.36%)
Aug 21, 2007 3.881 3.916 3.855 3.887 802,744 +0.02(+0.53%)
Aug 20, 2007 3.793 3.902 3.787 3.867 882,507 +0.12(+3.21%)
Aug 17, 2007 3.529 3.814 3.529 3.746 1,143,271 +0.24(+6.86%)
Aug 16, 2007 3.344 3.550 3.121 3.506 2,976,118 -0.04(-1.16%)
Aug 15, 2007 3.711 3.746 3.547 3.547 1,083,619 -0.16(-4.43%)
Aug 14, 2007 3.799 3.819 3.711 3.711 583,565 -0.09(-2.24%)
Aug 13, 2007 3.834 3.858 3.796 3.796 537,548 -0.03(-0.77%)
Aug 10, 2007 3.872 3.878 3.784 3.826 787,745 -0.06(-1.58%)
Aug 09, 2007 3.925 3.960 3.887 3.887 458,467 -0.08(-1.92%)
Aug 08, 2007 3.946 3.981 3.934 3.963 477,215 +0.04(+1.12%)
Aug 07, 2007 3.881 3.946 3.881 3.919 457,785 +0.02(+0.60%)
Aug 06, 2007 4.213 4.213 3.846 3.896 653,443 -0.07(-1.70%)
Aug 03, 2007 3.978 3.999 3.960 3.963 400,179 -0.03(-0.66%)
Aug 02, 2007 3.922 4.007 3.922 3.990 459,490 +0.06(+1.64%)
Aug 01, 2007 3.931 3.958 3.902 3.925 539,934 +0.00(+0.00%)
Jul 31, 2007 3.946 3.990 3.925 3.925 481,305 -0.00(-0.07%)
Jul 30, 2007 3.896 3.937 3.855 3.928 459,490 +0.04(+0.98%)
Jul 27, 2007 3.843 3.922 3.826 3.890 937,386 +0.04(+1.14%)
Jul 26, 2007 3.861 3.952 3.652 3.846 1,497,773 -0.13(-3.39%)
Jul 25, 2007 4.025 4.063 3.981 3.981 596,178 -0.05(-1.17%)
Jul 24, 2007 4.054 4.084 4.028 4.028 690,939 -0.06(-1.44%)
Jul 23, 2007 4.092 4.116 4.034 4.087 931,251 -0.05(-1.21%)
Jul 20, 2007 4.139 4.157 4.136 4.136 426,084 +0.00(+0.00%)
Jul 19, 2007 4.142 4.189 4.136 4.136 720,254 +0.00(+0.00%)
Jul 18, 2007 4.181 4.201 4.136 4.136 528,686 -0.05(-1.12%)
Jul 17, 2007 4.242 4.242 4.183 4.183 600,950 -0.04(-0.90%)
Jul 16, 2007 4.257 4.269 4.222 4.222 438,356 -0.05(-1.10%)
Jul 13, 2007 4.242 4.283 4.236 4.269 471,420 +0.03(+0.69%)
Jul 12, 2007 4.251 4.274 4.239 4.239 526,641 -0.02(-0.41%)
Jul 11, 2007 4.280 4.310 4.257 4.257 529,708 -0.02(-0.55%)
Jul 10, 2007 4.310 4.310 4.277 4.280 405,292 -0.04(-0.88%)
Jul 09, 2007 4.330 4.330 4.292 4.318 553,228 -0.01(-0.14%)
Jul 06, 2007 4.313 4.324 4.298 4.324 396,429 +0.03(+0.61%)
Jul 05, 2007 4.310 4.324 4.289 4.298 472,443 -0.01(-0.34%)
Jul 03, 2007 4.280 4.313 4.280 4.313 396,770 +0.04(+0.89%)
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.