Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2018 5.319 5.337 5.308 5.325 795,216 +0.01(+0.11%)
May 30, 2018 5.308 5.360 5.296 5.319 1,177,481 +0.03(+0.66%)
May 29, 2018 5.319 5.324 5.261 5.285 642,104 -0.05(-0.87%)
May 25, 2018 5.331 5.331 5.331 0 -0.02(-0.33%)
May 24, 2018 5.354 5.366 5.337 5.348 566,896 -0.01(-0.11%)
May 23, 2018 5.360 5.383 5.348 5.354 631,445 -0.02(-0.32%)
May 22, 2018 5.372 5.387 5.366 5.372 598,283 +0.02(+0.43%)
May 21, 2018 5.319 5.354 5.319 5.348 710,814 +0.06(+1.21%)
May 18, 2018 5.314 5.325 5.279 5.285 1,282,358 -0.03(-0.55%)
May 17, 2018 5.372 5.380 5.302 5.314 874,756 -0.06(-1.08%)
May 16, 2018 5.360 5.378 5.360 5.372 478,431 +0.01(+0.22%)
May 15, 2018 5.325 5.360 5.314 5.360 1,464,451 +0.01(+0.11%)
May 14, 2018 5.308 5.369 5.308 5.354 820,196 +0.07(+1.39%)
May 11, 2018 5.310 5.333 5.263 5.281 973,794 -0.01(-0.22%)
May 10, 2018 5.234 5.304 5.234 5.292 905,661 +0.06(+1.22%)
May 09, 2018 5.200 5.234 5.188 5.229 637,708 +0.03(+0.67%)
May 08, 2018 5.194 5.205 5.161 5.194 704,786 +0.01(+0.22%)
May 07, 2018 5.188 5.200 5.171 5.182 995,873 +0.00(+0.00%)
May 04, 2018 5.119 5.194 5.084 5.182 1,799,516 +0.08(+1.47%)
May 03, 2018 5.101 5.107 5.032 5.107 710,212 +0.01(+0.11%)
May 02, 2018 5.136 5.148 5.101 5.101 586,280 -0.05(-1.01%)
May 01, 2018 5.171 5.171 5.110 5.153 563,816 -0.02(-0.34%)
Apr 30, 2018 5.211 5.229 5.165 5.171 1,300,991 +0.01(+0.11%)
Apr 27, 2018 5.171 5.171 5.142 5.165 568,858 +0.00(+0.00%)
Apr 26, 2018 5.130 5.165 5.129 5.165 564,229 +0.06(+1.13%)
Apr 25, 2018 5.090 5.119 5.061 5.107 377,011 +0.01(+0.23%)
Apr 24, 2018 5.136 5.142 5.067 5.096 703,232 -0.01(-0.23%)
Apr 23, 2018 5.130 5.142 5.096 5.107 703,968 +0.01(+0.23%)
Apr 20, 2018 5.142 5.142 5.090 5.096 605,460 -0.03(-0.56%)
Apr 19, 2018 5.130 5.144 5.113 5.124 548,624 -0.01(-0.11%)
Apr 18, 2018 5.148 5.153 5.124 5.130 605,992 -0.01(-0.23%)
Apr 17, 2018 5.142 5.165 5.130 5.142 900,542 +0.04(+0.79%)
Apr 16, 2018 5.119 5.129 5.090 5.101 709,427 +0.00(+0.00%)
Apr 13, 2018 5.119 5.130 5.078 5.101 451,317 -0.01(-0.15%)
Apr 12, 2018 5.109 5.138 5.098 5.109 711,130 +0.01(+0.23%)
Apr 11, 2018 5.080 5.115 5.070 5.098 551,983 +0.00(+0.00%)
Apr 10, 2018 5.080 5.109 5.069 5.098 679,879 +0.06(+1.26%)
Apr 09, 2018 5.023 5.190 5.011 5.034 711,690 +0.03(+0.57%)
Apr 06, 2018 5.086 5.098 4.977 5.005 848,996 -0.09(-1.81%)
Apr 05, 2018 5.057 5.098 5.040 5.098 677,830 +0.06(+1.14%)
Apr 04, 2018 4.913 5.046 4.913 5.040 1,565,286 +0.07(+1.39%)
Apr 03, 2018 4.925 4.977 4.908 4.971 1,359,442 +0.06(+1.29%)
Apr 02, 2018 5.011 5.017 4.885 4.908 2,223,242 -0.12(-2.29%)
Mar 29, 2018 5.023 5.023 5.023 0 +0.03(+0.58%)
Mar 28, 2018 4.971 5.020 4.965 4.994 1,079,515 +0.02(+0.46%)
Mar 27, 2018 5.023 5.080 4.948 4.971 1,136,082 -0.04(-0.80%)
Mar 26, 2018 5.017 5.046 4.982 5.011 1,559,464 +0.02(+0.35%)
Mar 23, 2018 5.075 5.088 4.988 4.994 1,182,685 -0.08(-1.59%)
Mar 22, 2018 5.155 5.155 5.063 5.075 1,047,955 -0.10(-1.89%)
Mar 21, 2018 5.161 5.184 5.144 5.172 573,668 +0.00(+0.00%)
Mar 20, 2018 5.155 5.190 5.149 5.172 738,545 +0.02(+0.45%)
Mar 19, 2018 5.178 5.181 5.103 5.149 710,824 -0.03(-0.67%)
Mar 16, 2018 5.184 5.207 5.184 5.184 701,765 +0.00(+0.00%)
Mar 15, 2018 5.213 5.239 5.178 5.184 595,839 -0.02(-0.33%)
Mar 14, 2018 5.259 5.264 5.201 5.201 467,826 -0.05(-1.02%)
Mar 13, 2018 5.295 5.312 5.232 5.255 820,437 -0.02(-0.43%)
Mar 12, 2018 5.312 5.318 5.266 5.278 1,080,047 -0.03(-0.65%)
Mar 09, 2018 5.255 5.323 5.243 5.312 880,991 +0.07(+1.42%)
Mar 08, 2018 5.209 5.238 5.198 5.238 493,909 +0.04(+0.77%)
Mar 07, 2018 5.202 5.198 544,210 -0.01(-0.22%)
Mar 06, 2018 5.209 5.220 5.175 5.209 631,910 +0.01(+0.22%)
Mar 05, 2018 5.112 5.203 5.100 5.198 733,247 +0.07(+1.45%)
Mar 02, 2018 5.089 5.140 5.072 5.123 805,230 +0.01(+0.22%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.