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 30, 2020 5.142 5.156 5.100 5.100 1,209,631 +0.00(+0.00%)
Sep 29, 2020 5.079 5.100 5.044 5.100 733,113 +0.02(+0.41%)
Sep 28, 2020 5.093 5.121 5.079 5.079 920,167 +0.03(+0.55%)
Sep 25, 2020 4.968 5.051 4.968 5.051 817,246 +0.05(+0.98%)
Sep 24, 2020 5.003 5.044 4.954 5.003 1,405,720 -0.01(-0.28%)
Sep 23, 2020 5.135 5.149 5.003 5.017 1,069,149 -0.10(-1.91%)
Sep 22, 2020 5.142 5.177 5.079 5.114 1,044,428 -0.02(-0.41%)
Sep 21, 2020 5.198 5.201 5.093 5.135 1,556,016 -0.11(-2.13%)
Sep 18, 2020 5.233 5.254 5.215 5.247 1,001,420 +0.01(+0.13%)
Sep 17, 2020 5.170 5.247 5.170 5.240 1,201,793 +0.03(+0.54%)
Sep 16, 2020 5.191 5.247 5.180 5.212 1,025,583 +0.03(+0.67%)
Sep 15, 2020 5.219 5.247 5.170 5.177 859,171 -0.03(-0.54%)
Sep 14, 2020 5.170 5.233 5.170 5.205 821,945 +0.06(+1.22%)
Sep 11, 2020 5.121 5.149 5.107 5.142 733,036 +0.03(+0.54%)
Sep 10, 2020 5.177 5.191 5.107 5.114 694,817 -0.05(-0.94%)
Sep 09, 2020 5.142 5.191 5.135 5.163 609,098 +0.05(+0.95%)
Sep 08, 2020 5.142 5.156 5.107 5.114 1,360,335 -0.10(-1.99%)
Sep 04, 2020 5.191 5.260 5.121 5.218 1,197,245 +0.03(+0.67%)
Sep 03, 2020 5.274 5.315 5.170 5.184 1,141,773 -0.11(-2.09%)
Sep 02, 2020 5.288 5.302 5.250 5.295 989,323 +0.01(+0.13%)
Sep 01, 2020 5.274 5.288 5.218 5.288 1,009,100 +0.02(+0.39%)
Aug 31, 2020 5.267 5.288 5.232 5.267 1,490,407 +0.01(+0.13%)
Aug 28, 2020 5.253 5.267 5.211 5.260 685,562 +0.02(+0.40%)
Aug 27, 2020 5.211 5.251 5.211 5.239 679,545 +0.04(+0.80%)
Aug 26, 2020 5.204 5.222 5.184 5.198 727,224 -0.01(-0.27%)
Aug 25, 2020 5.232 5.267 5.204 5.211 1,478,784 -0.01(-0.27%)
Aug 24, 2020 5.225 5.253 5.198 5.225 1,319,559 +0.03(+0.53%)
Aug 21, 2020 5.211 5.236 5.177 5.198 551,076 -0.03(-0.66%)
Aug 20, 2020 5.253 5.267 5.218 5.232 435,035 -0.03(-0.66%)
Aug 19, 2020 5.274 5.295 5.253 5.267 455,879 +0.01(+0.13%)
Aug 18, 2020 5.288 5.295 5.253 5.260 442,742 -0.02(-0.39%)
Aug 17, 2020 5.322 5.322 5.274 5.281 465,018 -0.03(-0.65%)
Aug 14, 2020 5.308 5.322 5.295 5.315 428,278 -0.01(-0.13%)
Aug 13, 2020 5.336 5.336 5.302 5.322 574,559 -0.01(-0.13%)
Aug 12, 2020 5.329 5.350 5.309 5.329 660,724 +0.03(+0.65%)
Aug 11, 2020 5.295 5.329 5.274 5.295 978,543 +0.03(+0.52%)
Aug 10, 2020 5.233 5.284 5.219 5.267 1,042,219 +0.05(+0.92%)
Aug 07, 2020 5.143 5.219 5.143 5.219 803,159 +0.05(+0.93%)
Aug 06, 2020 5.150 5.171 5.130 5.171 577,942 +0.01(+0.27%)
Aug 05, 2020 5.171 5.189 5.130 5.157 647,773 +0.01(+0.13%)
Aug 04, 2020 5.150 5.157 5.136 5.150 453,022 +0.00(+0.00%)
Aug 03, 2020 5.109 5.157 5.094 5.150 861,979 +0.04(+0.81%)
Jul 31, 2020 5.157 5.157 5.040 5.109 872,437 +0.00(+0.00%)
Jul 30, 2020 5.068 5.116 5.026 5.109 673,511 +0.00(+0.00%)
Jul 29, 2020 5.061 5.109 5.055 5.109 562,234 +0.06(+1.23%)
Jul 28, 2020 5.061 5.074 5.026 5.047 606,012 -0.02(-0.41%)
Jul 27, 2020 5.074 5.081 5.047 5.068 622,765 +0.00(+0.00%)
Jul 24, 2020 5.081 5.102 5.033 5.068 952,608 -0.03(-0.54%)
Jul 23, 2020 5.143 5.157 5.081 5.095 676,922 -0.06(-1.20%)
Jul 22, 2020 5.143 5.157 5.102 5.157 785,786 +0.03(+0.67%)
Jul 21, 2020 5.116 5.178 5.116 5.123 737,859 +0.01(+0.27%)
Jul 20, 2020 5.116 5.120 5.088 5.109 643,606 +0.00(+0.00%)
Jul 17, 2020 5.095 5.123 5.092 5.109 467,517 -0.01(-0.13%)
Jul 16, 2020 5.061 5.116 5.048 5.116 566,676 +0.03(+0.54%)
Jul 15, 2020 5.081 5.109 5.054 5.088 648,674 +0.05(+0.96%)
Jul 14, 2020 4.999 5.047 4.978 5.040 665,382 +0.05(+0.97%)
Jul 13, 2020 5.019 5.053 4.965 4.992 1,029,367 -0.03(-0.54%)
Jul 10, 2020 4.965 5.026 4.951 5.019 740,551 +0.05(+0.96%)
Jul 09, 2020 5.067 5.067 4.930 4.971 832,617 -0.08(-1.49%)
Jul 08, 2020 5.047 5.047 4.992 5.047 894,967 +0.03(+0.54%)
Jul 07, 2020 5.047 5.053 5.006 5.019 668,676 -0.03(-0.68%)
Jul 06, 2020 5.047 5.072 5.026 5.053 1,101,302 +0.04(+0.82%)
Jul 02, 2020 5.047 5.081 4.992 5.012 1,066,809 -0.01(-0.14%)
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.