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 )

8.250 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2011 2.482 2.493 2.461 2.486 1,398,444 +0.01(+0.43%)
Sep 29, 2011 2.493 2.518 2.440 2.475 426,283 +0.01(+0.29%)
Sep 28, 2011 2.507 2.521 2.457 2.468 470,757 -0.03(-1.14%)
Sep 27, 2011 2.525 2.557 2.493 2.497 768,576 +0.03(+1.17%)
Sep 26, 2011 2.465 2.468 2.422 2.468 570,675 +0.02(+0.71%)
Sep 23, 2011 2.393 2.450 2.393 2.450 792,572 +0.02(+0.88%)
Sep 22, 2011 2.443 2.450 2.390 2.429 1,201,655 -0.05(-2.15%)
Sep 21, 2011 2.564 2.564 2.479 2.482 637,047 -0.07(-2.92%)
Sep 20, 2011 2.557 2.571 2.539 2.557 658,648 +0.00(+0.14%)
Sep 19, 2011 2.564 2.564 2.529 2.554 817,312 -0.04(-1.38%)
Sep 16, 2011 2.611 2.611 2.564 2.589 525,353 +0.01(+0.41%)
Sep 15, 2011 2.557 2.582 2.521 2.578 1,128,945 +0.04(+1.69%)
Sep 14, 2011 2.521 2.546 2.489 2.536 653,341 +0.02(+0.99%)
Sep 13, 2011 2.497 2.514 2.475 2.511 1,075,781 +0.01(+0.57%)
Sep 12, 2011 2.479 2.507 2.462 2.497 310,982 -0.01(-0.55%)
Sep 09, 2011 2.517 2.528 2.490 2.510 557,993 -0.03(-1.37%)
Sep 08, 2011 2.542 2.577 2.538 2.545 430,599 -0.02(-0.68%)
Sep 07, 2011 2.535 2.563 2.530 2.563 305,691 +0.06(+2.22%)
Sep 06, 2011 2.497 2.510 2.465 2.507 470,256 -0.04(-1.64%)
Sep 02, 2011 2.559 2.563 2.535 2.549 283,106 -0.05(-1.74%)
Sep 01, 2011 2.608 2.629 2.587 2.594 332,388 -0.02(-0.93%)
Aug 31, 2011 2.632 2.643 2.597 2.618 620,605 +0.00(+0.13%)
Aug 30, 2011 2.590 2.617 2.559 2.615 421,503 +0.01(+0.53%)
Aug 29, 2011 2.538 2.601 2.538 2.601 326,239 +0.08(+3.03%)
Aug 26, 2011 2.490 2.538 2.451 2.524 448,482 +0.02(+0.69%)
Aug 25, 2011 2.545 2.545 2.483 2.507 441,539 -0.01(-0.55%)
Aug 24, 2011 2.490 2.531 2.490 2.521 490,022 +0.01(+0.55%)
Aug 23, 2011 2.441 2.524 2.417 2.507 621,479 +0.08(+3.29%)
Aug 22, 2011 2.458 2.472 2.413 2.427 411,391 -0.01(-0.29%)
Aug 19, 2011 2.458 2.570 2.424 2.434 808,448 -0.04(-1.69%)
Aug 18, 2011 2.517 2.517 2.444 2.476 821,824 -0.10(-4.04%)
Aug 17, 2011 2.587 2.611 2.563 2.580 629,333 -0.00(-0.13%)
Aug 16, 2011 2.573 2.590 2.556 2.583 566,566 -0.00(-0.13%)
Aug 15, 2011 2.545 2.597 2.539 2.587 498,897 +0.06(+2.48%)
Aug 12, 2011 2.462 2.528 2.462 2.524 714,240 +0.07(+2.69%)
Aug 11, 2011 2.392 2.486 2.361 2.458 771,432 +0.10(+4.28%)
Aug 10, 2011 2.399 2.413 2.344 2.357 1,325,453 -0.06(-2.45%)
Aug 09, 2011 2.437 2.417 2.191 2.417 2,682,110 +0.15(+6.43%)
Aug 08, 2011 2.437 2.444 2.267 2.271 3,001,511 -0.24(-9.43%)
Aug 05, 2011 2.545 2.549 2.441 2.507 1,300,794 -0.02(-0.69%)
Aug 04, 2011 2.601 2.618 2.507 2.524 1,542,553 -0.11(-4.22%)
Aug 03, 2011 2.636 2.643 2.597 2.636 1,229,980 +0.01(+0.26%)
Aug 02, 2011 2.636 2.674 2.622 2.629 566,100 -0.03(-1.05%)
Aug 01, 2011 2.695 2.704 2.629 2.657 607,933 +0.01(+0.26%)
Jul 29, 2011 2.639 2.668 2.629 2.650 1,442,628 -0.02(-0.78%)
Jul 28, 2011 2.691 2.695 2.667 2.670 829,966 -0.03(-1.03%)
Jul 27, 2011 2.736 2.736 2.695 2.698 898,477 -0.05(-1.90%)
Jul 26, 2011 2.750 2.761 2.740 2.750 583,370 -0.01(-0.25%)
Jul 25, 2011 2.754 2.778 2.747 2.757 868,087 -0.03(-1.00%)
Jul 22, 2011 2.796 2.796 2.785 2.785 499,248 -0.01(-0.37%)
Jul 21, 2011 2.792 2.813 2.792 2.796 582,015 +0.02(+0.75%)
Jul 20, 2011 2.785 2.796 2.768 2.775 570,897 -0.01(-0.37%)
Jul 19, 2011 2.768 2.789 2.754 2.785 796,248 +0.03(+1.01%)
Jul 18, 2011 2.775 2.778 2.740 2.757 552,344 -0.02(-0.75%)
Jul 15, 2011 2.789 2.799 2.757 2.778 750,446 -0.00(-0.12%)
Jul 14, 2011 2.792 2.806 2.775 2.782 572,263 -0.01(-0.50%)
Jul 13, 2011 2.792 2.811 2.789 2.796 898,799 +0.00(+0.00%)
Jul 12, 2011 2.789 2.813 2.785 2.796 699,567 -0.01(-0.25%)
Jul 11, 2011 2.837 2.841 2.789 2.803 536,457 -0.05(-1.83%)
Jul 08, 2011 2.841 2.858 2.841 2.855 528,226 -0.01(-0.36%)
Jul 07, 2011 2.876 2.893 2.855 2.865 833,558 +0.01(+0.49%)
Jul 06, 2011 2.834 2.872 2.834 2.851 458,608 +0.00(+0.12%)
Jul 05, 2011 2.865 2.879 2.844 2.848 733,619 -0.03(-0.97%)
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.