Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

8.140 -0.060 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jan 29, 2016 3.548 3.603 3.524 3.603 1,833,389 +0.08(+2.26%)
Jan 28, 2016 3.454 3.524 3.421 3.524 2,650,641 +0.12(+3.50%)
Jan 27, 2016 3.424 3.449 3.380 3.404 846,779 -0.02(-0.72%)
Jan 26, 2016 3.370 3.429 3.370 3.429 818,402 +0.08(+2.37%)
Jan 25, 2016 3.419 3.419 3.350 3.350 1,173,328 -0.07(-2.03%)
Jan 22, 2016 3.375 3.419 3.375 3.419 839,547 +0.09(+2.69%)
Jan 21, 2016 3.300 3.370 3.290 3.330 1,196,998 +0.05(+1.52%)
Jan 20, 2016 3.355 3.360 3.191 3.280 2,132,420 -0.10(-2.94%)
Jan 19, 2016 3.439 3.459 3.370 3.380 1,390,425 -0.03(-0.87%)
Jan 15, 2016 3.409 3.409 3.409 3.409 2,121,994 -0.07(-2.00%)
Jan 14, 2016 3.444 3.504 3.424 3.479 1,160,877 +0.03(+1.01%)
Jan 13, 2016 3.544 3.548 3.444 3.444 1,167,817 -0.07(-2.03%)
Jan 12, 2016 3.550 3.575 3.496 3.515 1,316,414 -0.01(-0.28%)
Jan 11, 2016 3.570 3.584 3.486 3.525 2,111,234 -0.04(-1.24%)
Jan 08, 2016 3.609 3.614 3.570 3.570 1,699,710 -0.03(-0.96%)
Jan 07, 2016 3.609 3.644 3.594 3.604 1,221,702 -0.06(-1.75%)
Jan 06, 2016 3.673 3.696 3.663 3.668 1,520,965 -0.03(-0.80%)
Jan 05, 2016 3.708 3.723 3.693 3.698 838,765 +0.00(+0.13%)
Jan 04, 2016 3.683 3.703 3.644 3.693 1,467,271 -0.06(-1.71%)
Dec 31, 2015 3.802 3.757 3.757 3.757 1,883,839 -0.04(-1.17%)
Dec 30, 2015 3.807 3.807 3.787 3.802 874,783 -0.00(-0.13%)
Dec 29, 2015 3.802 3.821 3.792 3.807 702,474 +0.02(+0.65%)
Dec 28, 2015 3.797 3.802 3.772 3.782 1,744,063 -0.02(-0.52%)
Dec 24, 2015 3.782 3.802 3.802 3.802 521,139 +0.02(+0.65%)
Dec 23, 2015 3.747 3.787 3.742 3.777 925,398 +0.04(+1.19%)
Dec 22, 2015 3.703 3.742 3.683 3.733 1,405,670 +0.04(+1.07%)
Dec 21, 2015 3.708 3.708 3.668 3.693 767,881 +0.01(+0.27%)
Dec 18, 2015 3.708 3.708 3.678 3.683 1,339,178 -0.02(-0.67%)
Dec 17, 2015 3.733 3.733 3.708 3.708 909,855 -0.01(-0.40%)
Dec 16, 2015 3.663 3.733 3.659 3.723 1,013,435 +0.07(+1.85%)
Dec 15, 2015 3.616 3.660 3.611 3.655 1,109,212 +0.04(+1.22%)
Dec 14, 2015 3.611 3.626 3.587 3.611 1,241,040 -0.01(-0.41%)
Dec 11, 2015 3.650 3.660 3.616 3.626 1,024,001 -0.05(-1.47%)
Dec 10, 2015 3.675 3.704 3.675 3.680 715,582 +0.00(+0.13%)
Dec 09, 2015 3.699 3.729 3.670 3.675 1,632,375 -0.03(-0.79%)
Dec 08, 2015 3.665 3.704 3.655 3.704 2,044,039 -0.00(-0.13%)
Dec 07, 2015 3.694 3.714 3.685 3.709 932,886 -0.01(-0.26%)
Dec 04, 2015 3.665 3.725 3.665 3.719 862,913 +0.05(+1.34%)
Dec 03, 2015 3.719 3.719 3.670 3.670 797,691 -0.04(-1.06%)
Dec 02, 2015 3.748 3.753 3.704 3.709 932,853 -0.04(-1.05%)
Dec 01, 2015 3.719 3.748 3.719 3.748 1,080,478 +0.03(+0.92%)
Nov 30, 2015 3.758 3.758 3.709 3.714 973,369 -0.03(-0.79%)
Nov 27, 2015 3.724 3.744 3.719 3.744 265,969 +0.01(+0.26%)
Nov 25, 2015 3.729 3.734 3.734 3.734 502,821 +0.00(+0.13%)
Nov 24, 2015 3.690 3.734 3.689 3.729 812,158 +0.02(+0.66%)
Nov 23, 2015 3.729 3.739 3.697 3.704 903,546 -0.01(-0.40%)
Nov 20, 2015 3.729 3.744 3.714 3.719 516,225 +0.00(+0.00%)
Nov 19, 2015 3.704 3.724 3.699 3.719 708,285 +0.00(+0.00%)
Nov 18, 2015 3.675 3.719 3.675 3.719 849,485 +0.04(+1.07%)
Nov 17, 2015 3.675 3.697 3.670 3.680 695,669 +0.00(+0.13%)
Nov 16, 2015 3.631 3.675 3.631 3.675 853,450 +0.03(+0.81%)
Nov 13, 2015 3.645 3.655 3.631 3.645 786,087 -0.01(-0.27%)
Nov 12, 2015 3.680 3.694 3.655 3.655 730,371 -0.06(-1.50%)
Nov 11, 2015 3.716 3.730 3.701 3.711 569,032 -0.01(-0.26%)
Nov 10, 2015 3.696 3.725 3.696 3.721 530,373 +0.00(+0.13%)
Nov 09, 2015 3.730 3.750 3.691 3.716 790,067 -0.03(-0.91%)
Nov 06, 2015 3.755 3.764 3.730 3.750 706,164 -0.01(-0.26%)
Nov 05, 2015 3.764 3.769 3.735 3.760 1,312,515 +0.00(+0.00%)
Nov 04, 2015 3.760 3.769 3.745 3.760 855,226 +0.00(+0.00%)
Nov 03, 2015 3.721 3.760 3.721 3.760 814,287 +0.02(+0.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.