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 (%)
Jul 30, 2010 2.583 2.608 2.568 2.583 349,224 -0.01(-0.36%)
Jul 29, 2010 2.590 2.602 2.565 2.593 433,402 +0.01(+0.48%)
Jul 28, 2010 2.580 2.587 2.568 2.580 390,974 -0.01(-0.36%)
Jul 27, 2010 2.608 2.615 2.580 2.590 472,202 -0.02(-0.72%)
Jul 26, 2010 2.596 2.608 2.577 2.608 575,228 +0.02(+0.72%)
Jul 23, 2010 2.540 2.590 2.540 2.590 489,860 +0.04(+1.47%)
Jul 22, 2010 2.527 2.567 2.527 2.552 451,969 +0.05(+1.87%)
Jul 21, 2010 2.521 2.540 2.496 2.505 397,337 -0.02(-0.62%)
Jul 20, 2010 2.486 2.524 2.483 2.521 372,347 +0.02(+0.75%)
Jul 19, 2010 2.496 2.518 2.496 2.502 398,306 +0.01(+0.38%)
Jul 16, 2010 2.493 2.524 2.490 2.493 503,551 -0.02(-0.75%)
Jul 15, 2010 2.521 2.523 2.486 2.511 476,150 -0.01(-0.50%)
Jul 14, 2010 2.521 2.530 2.502 2.524 549,301 -0.01(-0.37%)
Jul 13, 2010 2.518 2.533 2.505 2.533 588,049 +0.04(+1.76%)
Jul 12, 2010 2.480 2.505 2.478 2.490 367,378 -0.01(-0.25%)
Jul 09, 2010 2.496 2.496 2.433 2.496 632,955 +0.06(+2.31%)
Jul 08, 2010 2.436 2.452 2.424 2.440 580,638 +0.02(+0.77%)
Jul 07, 2010 2.365 2.421 2.361 2.421 745,906 +0.06(+2.38%)
Jul 06, 2010 2.390 2.405 2.355 2.365 453,309 -0.01(-0.26%)
Jul 02, 2010 2.371 2.415 2.365 2.371 730,099 -0.03(-1.17%)
Jul 01, 2010 2.433 2.465 2.349 2.399 1,168,115 -0.04(-1.67%)
Jun 30, 2010 2.468 2.496 2.440 2.440 822,449 -0.01(-0.51%)
Jun 29, 2010 2.461 2.493 2.436 2.452 569,182 -0.03(-1.26%)
Jun 25, 2010 2.483 2.486 2.443 2.483 672,129 +0.05(+1.93%)
Jun 24, 2010 2.468 2.474 2.430 2.436 609,315 -0.03(-1.18%)
Jun 23, 2010 2.474 2.477 2.455 2.466 623,239 +0.00(+0.17%)
Jun 22, 2010 2.521 2.540 2.458 2.461 925,156 -0.06(-2.48%)
Jun 21, 2010 2.571 2.577 2.518 2.524 536,483 -0.04(-1.47%)
Jun 18, 2010 2.562 2.562 2.524 2.562 376,535 +0.03(+0.99%)
Jun 17, 2010 2.537 2.543 2.524 2.536 525,171 +0.00(+0.12%)
Jun 16, 2010 2.511 2.546 2.511 2.533 408,950 -0.00(-0.12%)
Jun 15, 2010 2.530 2.540 2.518 2.537 716,152 +0.03(+1.00%)
Jun 14, 2010 2.540 2.555 2.511 2.511 505,642 -0.03(-1.11%)
Jun 11, 2010 2.521 2.562 2.471 2.540 455,256 +0.01(+0.31%)
Jun 10, 2010 2.523 2.547 2.492 2.532 634,670 +0.04(+1.65%)
Jun 09, 2010 2.532 2.532 2.480 2.491 772,721 +0.00(+0.18%)
Jun 08, 2010 2.462 2.489 2.450 2.486 631,336 +0.02(+0.74%)
Jun 07, 2010 2.468 2.501 2.459 2.468 596,232 +0.01(+0.25%)
Jun 04, 2010 2.462 2.514 2.462 2.462 682,411 -0.09(-3.34%)
Jun 03, 2010 2.529 2.562 2.520 2.547 512,095 +0.02(+0.96%)
Jun 02, 2010 2.489 2.529 2.471 2.523 433,409 +0.04(+1.47%)
Jun 01, 2010 2.489 2.544 2.480 2.486 420,948 -0.03(-1.21%)
May 28, 2010 2.517 2.541 2.495 2.517 350,188 -0.02(-0.72%)
May 27, 2010 2.508 2.535 2.477 2.535 676,370 +0.07(+2.96%)
May 26, 2010 2.465 2.514 2.453 2.462 9,223 +0.02(+0.75%)
May 25, 2010 2.325 2.453 2.325 2.444 959,053 -0.02(-0.74%)
May 24, 2010 2.410 2.474 2.402 2.462 680,500 +0.05(+2.01%)
May 21, 2010 2.359 2.420 2.307 2.413 1,025,972 +0.02(+1.02%)
May 20, 2010 2.395 2.416 2.383 2.389 1,344,989 -0.11(-4.37%)
May 19, 2010 2.483 2.535 2.471 2.498 537,788 -0.01(-0.48%)
May 18, 2010 2.593 2.596 2.508 2.511 650,966 -0.05(-2.01%)
May 17, 2010 2.617 2.617 2.520 2.562 577,014 -0.03(-1.17%)
May 14, 2010 2.593 2.632 2.580 2.593 582,703 -0.04(-1.61%)
May 13, 2010 2.644 2.690 2.635 2.635 787,781 -0.03(-1.25%)
May 12, 2010 2.599 2.675 2.599 2.668 843,527 +0.08(+3.17%)
May 11, 2010 2.602 2.644 2.550 2.586 1,224,060 +0.02(+0.83%)
May 10, 2010 2.525 2.602 2.525 2.565 1,842,590 +0.13(+5.49%)
May 07, 2010 2.420 2.462 2.368 2.432 1,928,950 +0.05(+1.91%)
May 06, 2010 2.550 2.571 2.195 2.386 3,532,395 -0.18(-7.09%)
May 05, 2010 2.593 2.605 2.565 2.568 900,003 -0.06(-2.31%)
May 04, 2010 2.656 2.675 2.605 2.629 835,898 -0.06(-2.26%)
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.