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 (%)
Dec 30, 2022 7.869 8.072 7.824 7.957 2,642,342 +0.16(+2.04%)
Dec 29, 2022 7.586 7.798 7.577 7.798 880,930 +0.31(+4.13%)
Dec 28, 2022 7.498 7.648 7.489 7.489 1,003,509 -0.04(-0.47%)
Dec 27, 2022 7.648 7.701 7.489 7.524 632,741 -0.09(-1.16%)
Dec 23, 2022 7.542 7.621 7.515 7.612 388,723 +0.11(+1.41%)
Dec 22, 2022 7.462 7.524 7.409 7.507 489,803 +0.00(+0.00%)
Dec 21, 2022 7.427 7.524 7.427 7.507 511,193 +0.09(+1.19%)
Dec 20, 2022 7.462 7.498 7.392 7.418 502,162 -0.02(-0.24%)
Dec 19, 2022 7.498 7.560 7.401 7.436 626,449 -0.07(-0.94%)
Dec 16, 2022 7.657 7.661 7.467 7.507 578,071 -0.23(-2.97%)
Dec 15, 2022 7.745 7.754 7.630 7.736 736,953 +0.06(+0.82%)
Dec 14, 2022 7.681 7.807 7.656 7.673 672,304 -0.03(-0.33%)
Dec 13, 2022 7.782 7.807 7.623 7.698 685,364 +0.04(+0.55%)
Dec 12, 2022 7.640 7.680 7.589 7.656 655,485 +0.06(+0.77%)
Dec 09, 2022 7.690 7.698 7.598 7.598 378,468 -0.10(-1.30%)
Dec 08, 2022 7.715 7.757 7.673 7.698 369,765 +0.03(+0.33%)
Dec 07, 2022 7.690 7.782 7.648 7.673 453,194 -0.03(-0.33%)
Dec 06, 2022 7.773 7.807 7.640 7.698 418,625 -0.06(-0.75%)
Dec 05, 2022 7.832 7.873 7.723 7.757 440,082 -0.13(-1.69%)
Dec 02, 2022 7.857 7.924 7.849 7.890 296,867 -0.05(-0.63%)
Dec 01, 2022 7.882 7.982 7.848 7.940 610,655 +0.05(+0.64%)
Nov 30, 2022 7.765 7.899 7.727 7.890 716,734 +0.13(+1.72%)
Nov 29, 2022 7.731 7.790 7.685 7.757 452,065 +0.03(+0.32%)
Nov 28, 2022 7.731 7.773 7.715 7.731 333,923 -0.02(-0.22%)
Nov 25, 2022 7.723 7.782 7.723 7.748 148,004 -0.01(-0.11%)
Nov 23, 2022 7.723 7.782 7.694 7.757 421,317 +0.06(+0.76%)
Nov 22, 2022 7.648 7.706 7.627 7.698 347,460 +0.10(+1.32%)
Nov 21, 2022 7.631 7.631 7.541 7.598 326,631 -0.04(-0.55%)
Nov 18, 2022 7.581 7.648 7.564 7.640 488,363 +0.15(+2.01%)
Nov 17, 2022 7.514 7.573 7.414 7.489 753,742 -0.06(-0.78%)
Nov 16, 2022 7.623 7.631 7.506 7.548 581,793 -0.11(-1.42%)
Nov 15, 2022 7.757 7.765 7.589 7.656 694,937 -0.03(-0.43%)
Nov 14, 2022 7.698 7.765 7.690 7.690 360,784 -0.05(-0.69%)
Nov 11, 2022 7.760 7.793 7.694 7.743 423,955 -0.02(-0.21%)
Nov 10, 2022 7.660 7.776 7.602 7.760 603,344 +0.29(+3.89%)
Nov 09, 2022 7.552 7.581 7.423 7.469 509,901 -0.15(-1.96%)
Nov 08, 2022 7.610 7.660 7.527 7.618 488,297 +0.04(+0.55%)
Nov 07, 2022 7.469 7.598 7.419 7.577 712,534 +0.16(+2.13%)
Nov 04, 2022 7.411 7.502 7.317 7.419 526,889 +0.11(+1.48%)
Nov 03, 2022 7.319 7.377 7.228 7.311 574,554 -0.07(-1.01%)
Nov 02, 2022 7.519 7.369 7.386 512,168 -0.13(-1.77%)
Nov 01, 2022 7.469 7.535 7.419 7.519 785,518 +0.11(+1.46%)
Oct 31, 2022 7.344 7.427 7.303 7.411 624,713 +0.08(+1.13%)
Oct 28, 2022 7.269 7.344 7.236 7.328 430,323 +0.07(+1.03%)
Oct 27, 2022 7.328 7.386 7.235 7.253 457,177 -0.02(-0.34%)
Oct 26, 2022 7.278 7.336 7.261 7.278 418,105 -0.02(-0.34%)
Oct 25, 2022 7.195 7.303 7.186 7.303 263,408 +0.13(+1.85%)
Oct 24, 2022 7.120 7.186 7.083 7.170 430,472 +0.10(+1.41%)
Oct 21, 2022 6.970 7.070 6.929 7.070 343,068 +0.12(+1.79%)
Oct 20, 2022 6.987 7.058 6.912 6.945 350,261 -0.06(-0.83%)
Oct 19, 2022 7.029 7.099 6.987 7.004 424,145 -0.02(-0.35%)
Oct 18, 2022 7.053 7.087 6.970 7.029 373,493 +0.10(+1.44%)
Oct 17, 2022 6.987 7.045 6.925 6.929 509,405 +0.03(+0.48%)
Oct 14, 2022 7.161 7.161 6.871 6.896 443,350 -0.17(-2.47%)
Oct 13, 2022 6.721 7.070 6.646 7.070 1,104,370 +0.26(+3.86%)
Oct 12, 2022 6.766 6.865 6.746 6.807 623,089 +0.07(+0.98%)
Oct 11, 2022 6.725 6.832 6.675 6.741 542,694 +0.02(+0.37%)
Oct 10, 2022 6.766 6.803 6.704 6.717 337,833 -0.05(-0.73%)
Oct 07, 2022 6.840 6.898 6.725 6.766 604,409 -0.15(-2.15%)
Oct 06, 2022 6.997 7.018 6.915 6.915 409,421 -0.13(-1.87%)
Oct 05, 2022 7.047 7.088 6.960 7.047 578,670 -0.05(-0.70%)
Oct 04, 2022 6.923 7.113 6.915 7.096 438,943 +0.26(+3.74%)
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.