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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 4.242 4.253 4.216 4.221 991,392 +0.02(+0.38%)
Nov 29, 2016 4.221 4.242 4.195 4.205 1,144,656 -0.02(-0.50%)
Nov 28, 2016 4.242 4.248 4.221 4.226 570,123 -0.02(-0.37%)
Nov 25, 2016 4.226 4.253 4.221 4.242 403,766 +0.02(+0.50%)
Nov 23, 2016 4.221 4.221 4.221 0 +0.00(+0.00%)
Nov 22, 2016 4.205 4.226 4.195 4.221 796,844 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,612 +0.02(+0.38%)
Nov 18, 2016 4.205 4.216 4.163 4.163 1,494,335 -0.03(-0.63%)
Nov 17, 2016 4.184 4.226 4.184 4.189 556,697 -0.01(-0.13%)
Nov 16, 2016 4.163 4.205 4.142 4.195 912,105 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 757,073 +0.05(+1.28%)
Nov 14, 2016 4.131 4.152 4.094 4.121 1,180,658 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.094 502,444 -0.01(-0.26%)
Nov 10, 2016 4.078 4.115 4.042 4.105 819,337 +0.06(+1.39%)
Nov 09, 2016 3.933 4.048 3.929 4.048 928,539 +0.06(+1.58%)
Nov 08, 2016 3.985 4.012 3.970 3.985 718,767 +0.01(+0.13%)
Nov 07, 2016 3.928 3.985 3.928 3.980 833,964 +0.08(+2.16%)
Nov 04, 2016 3.928 3.938 3.896 3.896 820,502 -0.03(-0.80%)
Nov 03, 2016 3.938 3.964 3.922 3.928 574,954 -0.01(-0.27%)
Nov 02, 2016 3.970 4.006 3.938 3.938 908,714 -0.06(-1.57%)
Nov 01, 2016 4.033 4.052 3.996 4.001 954,334 -0.05(-1.30%)
Oct 31, 2016 4.059 4.059 4.038 4.054 813,140 +0.01(+0.26%)
Oct 28, 2016 4.038 4.059 4.022 4.043 596,384 -0.01(-0.13%)
Oct 27, 2016 4.091 4.096 4.043 4.048 495,437 -0.02(-0.52%)
Oct 26, 2016 4.059 4.080 4.054 4.070 984,340 +0.01(+0.26%)
Oct 25, 2016 4.048 4.064 4.038 4.059 456,678 +0.01(+0.26%)
Oct 24, 2016 4.043 4.064 4.043 4.048 579,690 +0.01(+0.13%)
Oct 21, 2016 4.022 4.046 4.012 4.043 590,259 +0.01(+0.13%)
Oct 20, 2016 4.022 4.043 4.017 4.038 489,497 +0.00(+0.00%)
Oct 19, 2016 4.022 4.046 4.012 4.038 707,388 +0.02(+0.52%)
Oct 18, 2016 3.991 4.017 3.991 4.017 656,390 +0.05(+1.32%)
Oct 17, 2016 3.996 4.006 3.949 3.964 1,133,059 -0.04(-0.92%)
Oct 14, 2016 4.038 4.041 4.001 4.001 752,591 -0.01(-0.26%)
Oct 13, 2016 4.033 4.045 3.943 4.012 2,010,568 -0.05(-1.29%)
Oct 12, 2016 4.075 4.091 4.064 4.064 575,395 -0.00(-0.04%)
Oct 11, 2016 4.108 4.108 4.061 4.066 578,475 -0.04(-1.02%)
Oct 10, 2016 4.097 4.118 4.097 4.108 402,399 +0.02(+0.38%)
Oct 07, 2016 4.103 4.108 4.082 4.092 868,187 +0.00(+0.00%)
Oct 06, 2016 4.087 4.103 4.082 4.092 613,906 +0.01(+0.13%)
Oct 05, 2016 4.082 4.103 4.066 4.087 980,079 +0.02(+0.51%)
Oct 04, 2016 4.097 4.103 4.066 4.066 1,240,129 -0.03(-0.64%)
Oct 03, 2016 4.123 4.134 4.092 4.092 963,179 -0.03(-0.63%)
Sep 30, 2016 4.129 4.134 4.118 4.118 831,371 +0.02(+0.38%)
Sep 29, 2016 4.024 4.139 4.024 4.103 1,046,819 -0.02(-0.51%)
Sep 28, 2016 4.118 4.129 4.108 4.123 1,010,754 +0.01(+0.13%)
Sep 27, 2016 4.108 4.118 4.092 4.118 925,852 +0.02(+0.51%)
Sep 26, 2016 4.134 4.134 4.097 4.097 765,029 -0.05(-1.26%)
Sep 23, 2016 4.155 4.160 4.144 4.149 476,889 -0.03(-0.63%)
Sep 22, 2016 4.155 4.181 4.149 4.176 985,579 +0.04(+0.88%)
Sep 21, 2016 4.123 4.139 4.103 4.139 629,968 +0.04(+0.89%)
Sep 20, 2016 4.113 4.113 4.089 4.103 723,629 +0.02(+0.38%)
Sep 19, 2016 4.097 4.117 4.087 4.087 637,502 -0.01(-0.25%)
Sep 16, 2016 4.097 4.097 4.070 4.097 594,051 -0.01(-0.13%)
Sep 15, 2016 4.045 4.113 4.045 4.103 686,815 +0.04(+1.03%)
Sep 14, 2016 4.082 4.087 4.050 4.061 658,176 -0.02(-0.38%)
Sep 13, 2016 4.113 4.113 4.056 4.076 821,180 -0.06(-1.43%)
Sep 12, 2016 4.068 4.136 4.049 4.136 775,218 +0.06(+1.53%)
Sep 09, 2016 4.156 4.156 4.073 4.073 1,287,304 -0.10(-2.48%)
Sep 08, 2016 4.167 4.182 4.162 4.177 595,313 -0.01(-0.12%)
Sep 07, 2016 4.187 4.187 4.162 4.182 672,491 -0.01(-0.12%)
Sep 06, 2016 4.172 4.193 4.167 4.187 596,286 +0.02(+0.37%)
Sep 02, 2016 4.156 4.172 4.172 4.172 510,318 +0.02(+0.50%)
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.