Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2017 5.171 5.177 5.158 5.177 631,424 +0.03(+0.54%)
Oct 30, 2017 5.154 5.163 5.137 5.149 549,290 -0.01(-0.22%)
Oct 27, 2017 5.160 5.171 5.154 5.160 869,130 +0.02(+0.33%)
Oct 26, 2017 5.171 5.186 5.132 5.143 704,816 -0.02(-0.33%)
Oct 25, 2017 5.205 5.210 5.149 5.160 1,609,409 -0.04(-0.76%)
Oct 24, 2017 5.188 5.222 5.186 5.199 2,008,682 +0.02(+0.32%)
Oct 23, 2017 5.132 5.188 5.126 5.182 2,362,928 +0.06(+1.09%)
Oct 20, 2017 5.121 5.137 5.115 5.126 564,825 +0.01(+0.11%)
Oct 19, 2017 5.104 5.121 5.093 5.121 476,315 +0.01(+0.11%)
Oct 18, 2017 5.115 5.132 5.109 5.115 669,949 +0.01(+0.11%)
Oct 17, 2017 5.076 5.121 5.053 5.109 850,520 +0.03(+0.55%)
Oct 16, 2017 5.076 5.093 5.062 5.081 805,972 -0.01(-0.11%)
Oct 13, 2017 5.104 5.115 5.087 5.087 268,605 -0.00(-0.04%)
Oct 12, 2017 5.083 5.105 5.078 5.089 514,440 +0.00(+0.00%)
Oct 11, 2017 5.122 5.122 5.089 5.089 671,124 -0.02(-0.44%)
Oct 10, 2017 5.117 5.133 5.105 5.111 527,525 +0.02(+0.33%)
Oct 09, 2017 5.117 5.133 5.094 5.094 547,864 -0.01(-0.22%)
Oct 06, 2017 5.111 5.117 5.100 5.105 359,353 +0.01(+0.11%)
Oct 05, 2017 5.100 5.117 5.078 5.100 575,191 +0.01(+0.22%)
Oct 04, 2017 5.078 5.100 5.061 5.089 615,202 -0.01(-0.11%)
Oct 03, 2017 5.072 5.094 5.066 5.094 495,898 +0.03(+0.55%)
Oct 02, 2017 5.061 5.078 5.061 5.066 485,041 +0.01(+0.11%)
Sep 29, 2017 5.050 5.066 5.039 5.061 1,098,783 +0.02(+0.33%)
Sep 28, 2017 5.016 5.044 5.016 5.044 573,917 +0.01(+0.22%)
Sep 27, 2017 5.039 5.055 4.999 5.033 1,030,063 +0.01(+0.22%)
Sep 26, 2017 5.027 5.039 5.022 5.022 470,825 -0.01(-0.22%)
Sep 25, 2017 5.022 5.033 5.011 5.033 667,657 +0.01(+0.11%)
Sep 22, 2017 5.011 5.033 5.004 5.027 548,939 +0.02(+0.33%)
Sep 21, 2017 5.005 5.022 4.999 5.011 530,369 -0.01(-0.11%)
Sep 20, 2017 5.016 5.016 4.977 5.016 926,138 +0.01(+0.22%)
Sep 19, 2017 4.977 5.016 4.977 5.005 602,210 +0.02(+0.34%)
Sep 18, 2017 4.966 4.988 4.966 4.988 543,226 +0.02(+0.45%)
Sep 15, 2017 4.966 4.994 4.955 4.966 649,956 -0.02(-0.34%)
Sep 14, 2017 4.988 4.999 4.972 4.983 450,616 -0.01(-0.15%)
Sep 13, 2017 4.962 4.990 4.957 4.990 413,699 +0.02(+0.45%)
Sep 12, 2017 4.940 4.974 4.933 4.968 649,651 +0.03(+0.68%)
Sep 11, 2017 4.935 4.940 4.918 4.935 494,717 +0.02(+0.45%)
Sep 08, 2017 4.901 4.926 4.890 4.912 442,419 +0.01(+0.23%)
Sep 07, 2017 4.929 4.940 4.896 4.901 722,477 -0.01(-0.11%)
Sep 06, 2017 4.901 4.918 4.891 4.907 557,293 +0.03(+0.57%)
Sep 05, 2017 4.918 4.929 4.874 4.879 597,895 -0.04(-0.79%)
Sep 01, 2017 4.912 4.940 4.890 4.918 362,930 +0.01(+0.23%)
Aug 31, 2017 4.901 4.907 4.879 4.907 686,374 +0.03(+0.57%)
Aug 30, 2017 4.862 4.890 4.862 4.879 555,185 +0.01(+0.11%)
Aug 29, 2017 4.846 4.885 4.840 4.874 418,165 +0.01(+0.11%)
Aug 28, 2017 4.868 4.885 4.840 4.868 598,145 +0.01(+0.23%)
Aug 25, 2017 4.857 4.882 4.851 4.857 413,678 +0.02(+0.34%)
Aug 24, 2017 4.862 4.874 4.840 4.840 466,268 -0.02(-0.34%)
Aug 23, 2017 4.879 4.885 4.851 4.857 833,359 -0.03(-0.68%)
Aug 22, 2017 4.851 4.896 4.846 4.890 585,567 +0.05(+1.03%)
Aug 21, 2017 4.829 4.862 4.818 4.840 511,811 +0.00(+0.00%)
Aug 18, 2017 4.840 4.868 4.820 4.840 564,577 -0.01(-0.23%)
Aug 17, 2017 4.901 4.901 4.846 4.851 766,244 -0.06(-1.13%)
Aug 16, 2017 4.896 4.924 4.890 4.907 628,337 +0.02(+0.34%)
Aug 15, 2017 4.896 4.912 4.876 4.890 898,351 -0.01(-0.11%)
Aug 14, 2017 4.879 4.901 4.862 4.896 603,053 +0.06(+1.26%)
Aug 11, 2017 4.768 4.846 4.713 4.835 1,535,457 +0.04(+0.77%)
Aug 10, 2017 4.919 4.925 4.754 4.798 1,302,623 -0.13(-2.69%)
Aug 09, 2017 4.952 4.958 4.922 4.930 843,290 -0.03(-0.56%)
Aug 08, 2017 4.969 4.991 4.958 4.958 686,143 -0.02(-0.33%)
Aug 07, 2017 4.952 4.980 4.941 4.974 617,686 +0.03(+0.56%)
Aug 04, 2017 4.947 4.969 4.930 4.947 506,573 +0.01(+0.11%)
Aug 03, 2017 4.958 4.963 4.930 4.941 525,386 -0.01(-0.22%)
Aug 02, 2017 4.941 4.958 4.930 4.952 639,356 +0.01(+0.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.