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
Streaming Delayed 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, 2017 5.130 5.153 5.113 5.147 710,869 +0.05(+0.88%)
Nov 29, 2017 5.102 5.119 5.085 5.102 756,168 +0.01(+0.22%)
Nov 28, 2017 5.063 5.096 5.051 5.091 598,833 +0.03(+0.67%)
Nov 27, 2017 5.085 5.085 5.046 5.057 624,796 -0.04(-0.77%)
Nov 24, 2017 5.080 5.102 5.078 5.096 146,429 +0.02(+0.44%)
Nov 22, 2017 5.068 5.080 5.057 5.074 549,629 +0.02(+0.45%)
Nov 21, 2017 5.057 5.068 5.040 5.051 794,192 +0.01(+0.11%)
Nov 20, 2017 5.018 5.046 5.006 5.046 515,296 +0.05(+0.90%)
Nov 17, 2017 4.995 5.018 4.995 5.001 510,945 +0.00(+0.00%)
Nov 16, 2017 5.018 5.038 4.984 5.001 1,485,843 -0.01(-0.11%)
Nov 15, 2017 4.967 5.012 4.939 5.006 1,016,954 +0.01(+0.23%)
Nov 14, 2017 5.029 5.045 4.989 4.995 786,931 -0.07(-1.37%)
Nov 13, 2017 5.076 5.087 5.053 5.064 593,401 -0.01(-0.22%)
Nov 10, 2017 5.081 5.093 5.076 5.076 640,271 -0.02(-0.33%)
Nov 09, 2017 5.132 5.132 5.070 5.093 880,379 -0.05(-0.98%)
Nov 08, 2017 5.171 5.177 5.137 5.143 554,143 -0.04(-0.76%)
Nov 07, 2017 5.177 5.188 5.160 5.182 524,040 +0.02(+0.43%)
Nov 06, 2017 5.182 5.193 5.160 5.160 596,650 -0.02(-0.33%)
Nov 03, 2017 5.154 5.177 5.149 5.177 705,973 +0.02(+0.44%)
Nov 02, 2017 5.177 5.188 5.149 5.154 725,899 -0.03(-0.65%)
Nov 01, 2017 5.188 5.205 5.182 5.188 620,059 +0.01(+0.22%)
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%)
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.