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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Feb 29, 2008 3.463 3.463 3.383 3.392 463,720 -0.06(-1.71%)
Feb 28, 2008 3.495 3.495 3.442 3.451 358,875 -0.03(-0.76%)
Feb 27, 2008 3.486 3.519 3.471 3.477 439,010 -0.04(-1.09%)
Feb 26, 2008 3.383 3.516 3.383 3.516 808,812 +0.06(+1.88%)
Feb 25, 2008 3.424 3.451 3.377 3.451 474,213 +0.04(+1.04%)
Feb 22, 2008 3.395 3.415 3.324 3.415 499,775 +0.02(+0.52%)
Feb 21, 2008 3.400 3.409 3.338 3.398 427,841 +0.03(+0.88%)
Feb 20, 2008 3.344 3.398 3.335 3.368 345,928 -0.02(-0.70%)
Feb 19, 2008 3.395 3.403 3.359 3.392 399,577 +0.02(+0.61%)
Feb 18, 2008 3.400 3.400 3.343 3.371 0 +0.00(+0.00%)
Feb 15, 2008 3.400 3.400 3.343 3.371 325,111 +0.00(+0.09%)
Feb 14, 2008 3.486 3.486 3.368 3.368 757,424 -0.11(-3.23%)
Feb 13, 2008 3.539 3.539 3.445 3.480 556,690 -0.07(-2.08%)
Feb 12, 2008 3.474 3.554 3.474 3.554 467,443 +0.07(+1.95%)
Feb 11, 2008 3.504 3.504 3.460 3.486 415,053 +0.00(+0.00%)
Feb 08, 2008 3.477 3.489 3.457 3.486 358,198 +0.03(+0.94%)
Feb 07, 2008 3.400 3.486 3.400 3.454 433,256 +0.00(+0.09%)
Feb 06, 2008 3.575 3.575 3.415 3.451 895,622 -0.09(-2.67%)
Feb 05, 2008 3.604 3.613 3.516 3.545 1,031,015 -0.09(-2.44%)
Feb 04, 2008 3.687 3.687 3.613 3.634 698,626 -0.04(-1.22%)
Feb 01, 2008 3.637 3.679 3.619 3.679 830,400 +0.08(+2.24%)
Jan 31, 2008 3.545 3.610 3.516 3.598 655,131 +0.04(+1.16%)
Jan 30, 2008 3.584 3.601 3.522 3.557 970,495 -0.03(-0.82%)
Jan 29, 2008 3.539 3.587 3.525 3.587 1,068,265 +0.08(+2.19%)
Jan 28, 2008 3.421 3.542 3.395 3.510 991,690 +0.10(+3.04%)
Jan 25, 2008 3.454 3.498 3.398 3.406 828,264 -0.03(-0.86%)
Jan 24, 2008 3.362 3.436 3.362 3.436 1,194,163 +0.09(+2.83%)
Jan 23, 2008 3.259 3.350 3.250 3.341 1,403,409 +0.04(+1.16%)
Jan 22, 2008 3.176 3.303 3.164 3.303 1,044,971 +0.00(+0.00%)
Jan 21, 2008 3.333 3.350 3.256 3.303 0 +0.00(+0.00%)
Jan 18, 2008 3.333 3.350 3.256 3.303 997,560 -0.04(-1.32%)
Jan 17, 2008 3.421 3.427 3.309 3.347 964,036 -0.07(-2.16%)
Jan 16, 2008 3.362 3.439 3.347 3.421 944,025 +0.04(+1.22%)
Jan 15, 2008 3.374 3.380 3.333 3.380 799,494 -0.02(-0.52%)
Jan 14, 2008 3.412 3.424 3.377 3.398 613,667 +0.02(+0.70%)
Jan 11, 2008 3.389 3.389 3.353 3.374 586,236 -0.01(-0.26%)
Jan 10, 2008 3.315 3.398 3.288 3.383 618,406 +0.06(+1.78%)
Jan 09, 2008 3.327 3.335 3.273 3.324 616,165 +0.01(+0.18%)
Jan 08, 2008 3.362 3.389 3.309 3.318 937,205 -0.03(-0.80%)
Jan 07, 2008 3.350 3.368 3.312 3.344 990,736 -0.01(-0.18%)
Jan 04, 2008 3.398 3.398 3.338 3.350 720,333 -0.06(-1.73%)
Jan 03, 2008 3.359 3.415 3.347 3.409 934,548 +0.06(+1.94%)
Jan 02, 2008 3.347 3.365 3.312 3.344 986,610 -0.01(-0.26%)
Jan 01, 2008 3.324 3.362 3.285 3.353 2,593,332 +0.00(+0.00%)
Dec 31, 2007 3.324 3.362 3.285 3.353 2,593,332 +0.04(+1.07%)
Dec 28, 2007 3.324 3.368 3.300 3.318 1,657,085 +0.02(+0.63%)
Dec 27, 2007 3.362 3.374 3.288 3.297 1,777,029 -0.06(-1.93%)
Dec 26, 2007 3.356 3.395 3.338 3.362 1,459,195 -0.01(-0.26%)
Dec 24, 2007 3.270 3.386 3.270 3.371 1,367,263 +0.07(+2.06%)
Dec 21, 2007 3.256 3.324 3.256 3.303 2,106,132 +0.04(+1.08%)
Dec 20, 2007 3.282 3.300 3.250 3.268 1,767,508 -0.01(-0.45%)
Dec 19, 2007 3.282 3.300 3.250 3.282 1,446,857 +0.01(+0.18%)
Dec 18, 2007 3.321 3.324 3.256 3.276 1,472,734 -0.04(-1.16%)
Dec 17, 2007 3.347 3.359 3.315 3.315 1,448,702 -0.04(-1.06%)
Dec 14, 2007 3.368 3.395 3.350 3.350 1,122,405 -0.04(-1.13%)
Dec 13, 2007 3.395 3.421 3.356 3.389 1,387,098 -0.03(-0.86%)
Dec 12, 2007 3.504 3.530 3.398 3.418 1,294,015 -0.04(-1.11%)
Dec 11, 2007 3.507 3.554 3.445 3.457 1,248,320 -0.05(-1.52%)
Dec 10, 2007 3.522 3.560 3.495 3.510 1,384,052 -0.01(-0.34%)
Dec 07, 2007 3.495 3.522 3.486 3.522 866,868 +0.03(+0.85%)
Dec 06, 2007 3.430 3.522 3.430 3.492 1,339,034 +0.04(+1.29%)
Dec 05, 2007 3.398 3.465 3.398 3.448 1,207,026 +0.06(+1.74%)
Dec 04, 2007 3.362 3.418 3.362 3.389 1,020,190 -0.02(-0.69%)
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.