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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 28, 2021 7.625 7.633 7.574 7.611 617,665 +0.04(+0.58%)
May 27, 2021 7.559 7.611 7.544 7.566 685,816 +0.04(+0.59%)
May 26, 2021 7.574 7.581 7.522 7.522 451,162 -0.03(-0.39%)
May 25, 2021 7.611 7.611 7.537 7.552 354,472 -0.03(-0.39%)
May 24, 2021 7.544 7.581 7.539 7.581 419,602 +0.07(+0.88%)
May 21, 2021 7.500 7.544 7.478 7.515 501,524 +0.04(+0.49%)
May 20, 2021 7.434 7.508 7.434 7.478 476,626 +0.04(+0.59%)
May 19, 2021 7.405 7.434 7.360 7.434 682,230 -0.01(-0.20%)
May 18, 2021 7.456 7.478 7.441 7.449 534,639 +0.01(+0.10%)
May 17, 2021 7.412 7.441 7.375 7.441 609,285 +0.04(+0.50%)
May 14, 2021 7.346 7.405 7.338 7.405 542,920 +0.09(+1.21%)
May 13, 2021 7.250 7.346 7.235 7.316 701,082 +0.09(+1.22%)
May 12, 2021 7.338 7.360 7.221 7.228 827,990 -0.14(-1.89%)
May 11, 2021 7.382 7.404 7.301 7.367 871,428 -0.04(-0.49%)
May 10, 2021 7.470 7.513 7.389 7.404 1,153,897 -0.04(-0.49%)
May 07, 2021 7.396 7.440 7.382 7.440 437,608 +0.05(+0.69%)
May 06, 2021 7.338 7.389 7.294 7.389 583,543 +0.07(+1.00%)
May 05, 2021 7.330 7.330 7.301 7.316 393,829 +0.00(+0.00%)
May 04, 2021 7.316 7.316 7.250 7.316 548,989 -0.01(-0.10%)
May 03, 2021 7.294 7.323 7.294 7.323 630,906 +0.05(+0.70%)
Apr 30, 2021 7.264 7.294 7.243 7.272 630,746 +0.02(+0.30%)
Apr 29, 2021 7.243 7.294 7.228 7.250 1,025,447 +0.01(+0.10%)
Apr 28, 2021 7.228 7.243 7.221 7.243 471,848 +0.02(+0.30%)
Apr 27, 2021 7.213 7.228 7.191 7.221 473,091 +0.01(+0.10%)
Apr 26, 2021 7.206 7.221 7.184 7.213 603,542 +0.04(+0.51%)
Apr 23, 2021 7.177 7.206 7.164 7.177 558,645 +0.02(+0.31%)
Apr 22, 2021 7.206 7.213 7.140 7.155 920,112 -0.04(-0.61%)
Apr 21, 2021 7.118 7.199 7.118 7.199 645,307 +0.07(+1.03%)
Apr 20, 2021 7.191 7.191 7.111 7.125 655,346 -0.07(-0.92%)
Apr 19, 2021 7.169 7.191 7.155 7.191 653,761 +0.01(+0.20%)
Apr 16, 2021 7.140 7.213 7.125 7.177 631,838 +0.05(+0.72%)
Apr 15, 2021 7.096 7.133 7.096 7.125 438,578 +0.04(+0.62%)
Apr 14, 2021 7.074 7.118 7.074 7.081 508,050 +0.02(+0.31%)
Apr 13, 2021 7.067 7.074 7.038 7.059 451,256 +0.00(+0.00%)
Apr 12, 2021 7.067 7.074 7.030 7.059 494,908 +0.00(+0.00%)
Apr 09, 2021 6.994 7.059 6.984 7.059 610,408 +0.08(+1.15%)
Apr 08, 2021 6.987 6.987 6.921 6.979 726,998 +0.02(+0.31%)
Apr 07, 2021 6.928 6.965 6.928 6.957 421,276 +0.04(+0.63%)
Apr 06, 2021 6.899 6.936 6.892 6.914 671,105 -0.01(-0.11%)
Apr 05, 2021 6.899 6.921 6.892 6.921 551,005 +0.04(+0.53%)
Apr 01, 2021 6.914 6.936 6.848 6.885 1,093,025 -0.01(-0.11%)
Mar 31, 2021 6.848 6.899 6.848 6.892 706,606 +0.05(+0.75%)
Mar 30, 2021 6.841 6.848 6.804 6.841 516,190 +0.00(+0.00%)
Mar 29, 2021 6.826 6.848 6.790 6.841 548,785 +0.01(+0.11%)
Mar 26, 2021 6.790 6.841 6.783 6.834 485,636 +0.07(+1.08%)
Mar 25, 2021 6.732 6.768 6.684 6.761 747,087 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,511 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.710 6.717 525,857 -0.04(-0.54%)
Mar 22, 2021 6.739 6.768 6.732 6.753 613,692 +0.02(+0.32%)
Mar 19, 2021 6.746 6.761 6.710 6.732 625,095 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.746 618,692 -0.01(-0.11%)
Mar 17, 2021 6.702 6.768 6.702 6.753 648,293 +0.03(+0.43%)
Mar 16, 2021 6.739 6.746 6.681 6.724 526,677 -0.01(-0.22%)
Mar 15, 2021 6.746 6.757 6.695 6.739 755,327 +0.01(+0.22%)
Mar 12, 2021 6.688 6.724 6.673 6.724 496,755 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.681 799,336 -0.01(-0.22%)
Mar 10, 2021 6.615 6.695 6.615 6.695 901,290 +0.09(+1.43%)
Mar 09, 2021 6.586 6.637 6.550 6.601 747,392 +0.07(+1.00%)
Mar 08, 2021 6.514 6.613 6.500 6.536 937,189 +0.03(+0.45%)
Mar 05, 2021 6.456 6.510 6.376 6.507 726,630 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.420 1,102,415 -0.04(-0.67%)
Mar 03, 2021 6.427 6.507 6.427 6.463 848,729 +0.01(+0.11%)
Mar 02, 2021 6.420 6.470 6.398 6.456 590,812 +0.03(+0.45%)
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.