Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Nov 30, 2017 5.131 5.153 5.114 5.148 710,787 +0.05(+0.88%)
Nov 29, 2017 5.103 5.120 5.086 5.103 756,081 +0.01(+0.22%)
Nov 28, 2017 5.063 5.097 5.052 5.091 598,764 +0.03(+0.67%)
Nov 27, 2017 5.086 5.086 5.046 5.058 624,724 -0.04(-0.77%)
Nov 24, 2017 5.080 5.103 5.078 5.097 146,413 +0.02(+0.44%)
Nov 22, 2017 5.069 5.080 5.058 5.074 549,567 +0.02(+0.45%)
Nov 21, 2017 5.058 5.069 5.041 5.052 794,102 +0.01(+0.11%)
Nov 20, 2017 5.018 5.046 5.007 5.046 515,237 +0.05(+0.90%)
Nov 17, 2017 4.996 5.018 4.996 5.001 510,887 +0.00(+0.00%)
Nov 16, 2017 5.018 5.039 4.984 5.001 1,485,673 -0.01(-0.11%)
Nov 15, 2017 4.967 5.012 4.939 5.007 1,016,838 +0.01(+0.23%)
Nov 14, 2017 5.029 5.046 4.990 4.996 786,841 -0.07(-1.37%)
Nov 13, 2017 5.076 5.087 5.054 5.065 593,333 -0.01(-0.22%)
Nov 10, 2017 5.082 5.093 5.076 5.076 640,198 -0.02(-0.33%)
Nov 09, 2017 5.132 5.132 5.071 5.093 880,278 -0.05(-0.98%)
Nov 08, 2017 5.172 5.177 5.138 5.144 554,080 -0.04(-0.76%)
Nov 07, 2017 5.177 5.188 5.160 5.183 523,980 +0.02(+0.43%)
Nov 06, 2017 5.183 5.194 5.160 5.160 596,582 -0.02(-0.33%)
Nov 03, 2017 5.155 5.177 5.149 5.177 705,893 +0.02(+0.44%)
Nov 02, 2017 5.177 5.188 5.149 5.155 725,816 -0.03(-0.65%)
Nov 01, 2017 5.188 5.205 5.183 5.188 619,988 +0.01(+0.22%)
Oct 31, 2017 5.172 5.177 5.158 5.177 631,352 +0.03(+0.54%)
Oct 30, 2017 5.155 5.163 5.138 5.149 549,227 -0.01(-0.22%)
Oct 27, 2017 5.160 5.172 5.155 5.160 869,030 +0.02(+0.33%)
Oct 26, 2017 5.172 5.186 5.132 5.144 704,736 -0.02(-0.33%)
Oct 25, 2017 5.205 5.211 5.149 5.160 1,609,225 -0.04(-0.76%)
Oct 24, 2017 5.188 5.222 5.187 5.200 2,008,452 +0.02(+0.32%)
Oct 23, 2017 5.132 5.188 5.127 5.183 2,362,658 +0.06(+1.09%)
Oct 20, 2017 5.121 5.138 5.116 5.127 564,760 +0.01(+0.11%)
Oct 19, 2017 5.104 5.121 5.093 5.121 476,260 +0.01(+0.11%)
Oct 18, 2017 5.116 5.132 5.110 5.116 669,873 +0.01(+0.11%)
Oct 17, 2017 5.076 5.121 5.054 5.110 850,423 +0.03(+0.55%)
Oct 16, 2017 5.076 5.093 5.062 5.082 805,880 -0.01(-0.11%)
Oct 13, 2017 5.104 5.116 5.087 5.087 268,574 -0.00(-0.04%)
Oct 12, 2017 5.084 5.106 5.078 5.089 514,381 +0.00(+0.00%)
Oct 11, 2017 5.123 5.123 5.089 5.089 671,047 -0.02(-0.44%)
Oct 10, 2017 5.117 5.134 5.106 5.112 527,464 +0.02(+0.33%)
Oct 09, 2017 5.117 5.134 5.095 5.095 547,801 -0.01(-0.22%)
Oct 06, 2017 5.112 5.117 5.101 5.106 359,312 +0.01(+0.11%)
Oct 05, 2017 5.101 5.117 5.078 5.101 575,126 +0.01(+0.22%)
Oct 04, 2017 5.078 5.101 5.061 5.089 615,132 -0.01(-0.11%)
Oct 03, 2017 5.073 5.095 5.067 5.095 495,841 +0.03(+0.55%)
Oct 02, 2017 5.061 5.078 5.061 5.067 484,985 +0.01(+0.11%)
Sep 29, 2017 5.050 5.067 5.039 5.061 1,098,657 +0.02(+0.33%)
Sep 28, 2017 5.017 5.045 5.017 5.045 573,852 +0.01(+0.22%)
Sep 27, 2017 5.039 5.056 5.000 5.034 1,029,945 +0.01(+0.22%)
Sep 26, 2017 5.028 5.039 5.022 5.022 470,771 -0.01(-0.22%)
Sep 25, 2017 5.022 5.034 5.011 5.034 667,581 +0.01(+0.11%)
Sep 22, 2017 5.011 5.034 5.004 5.028 548,877 +0.02(+0.33%)
Sep 21, 2017 5.006 5.022 5.000 5.011 530,308 -0.01(-0.11%)
Sep 20, 2017 5.017 5.017 4.978 5.017 926,032 +0.01(+0.22%)
Sep 19, 2017 4.978 5.017 4.978 5.006 602,142 +0.02(+0.34%)
Sep 18, 2017 4.967 4.989 4.967 4.989 543,164 +0.02(+0.45%)
Sep 15, 2017 4.967 4.994 4.955 4.967 649,882 -0.02(-0.34%)
Sep 14, 2017 4.989 5.000 4.972 4.983 450,565 -0.01(-0.15%)
Sep 13, 2017 4.963 4.991 4.957 4.991 413,652 +0.02(+0.45%)
Sep 12, 2017 4.941 4.974 4.934 4.969 649,577 +0.03(+0.67%)
Sep 11, 2017 4.935 4.941 4.919 4.935 494,660 +0.02(+0.45%)
Sep 08, 2017 4.902 4.927 4.891 4.913 442,369 +0.01(+0.23%)
Sep 07, 2017 4.930 4.941 4.896 4.902 722,395 -0.01(-0.11%)
Sep 06, 2017 4.902 4.919 4.891 4.907 557,230 +0.03(+0.57%)
Sep 05, 2017 4.919 4.930 4.874 4.880 597,827 -0.04(-0.79%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.