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 (%)
Feb 28, 2019 5.287 5.317 5.281 5.293 691,771 +0.01(+0.12%)
Feb 27, 2019 5.275 5.299 5.262 5.287 613,872 -0.01(-0.23%)
Feb 26, 2019 5.281 5.305 5.275 5.299 800,786 +0.01(+0.12%)
Feb 25, 2019 5.275 5.311 5.269 5.293 755,802 +0.05(+0.93%)
Feb 22, 2019 5.281 5.281 5.214 5.244 957,382 -0.02(-0.35%)
Feb 21, 2019 5.250 5.262 5.226 5.262 480,244 +0.01(+0.12%)
Feb 20, 2019 5.244 5.269 5.214 5.256 785,829 +0.02(+0.47%)
Feb 19, 2019 5.250 5.275 5.226 5.232 871,763 -0.01(-0.23%)
Feb 15, 2019 5.208 5.256 5.208 5.244 531,824 +0.04(+0.82%)
Feb 14, 2019 5.201 5.220 5.189 5.201 376,857 -0.01(-0.27%)
Feb 13, 2019 5.240 5.258 5.216 5.216 818,789 -0.01(-0.12%)
Feb 12, 2019 5.191 5.234 5.191 5.222 543,554 +0.05(+1.06%)
Feb 11, 2019 5.167 5.185 5.155 5.167 819,802 +0.01(+0.24%)
Feb 08, 2019 5.155 5.173 5.125 5.155 519,558 -0.02(-0.35%)
Feb 07, 2019 5.210 5.210 5.143 5.173 705,049 -0.04(-0.81%)
Feb 06, 2019 5.204 5.222 5.179 5.216 730,742 +0.01(+0.23%)
Feb 05, 2019 5.179 5.204 5.167 5.204 800,637 +0.04(+0.70%)
Feb 04, 2019 5.161 5.185 5.143 5.167 1,321,615 +0.02(+0.35%)
Feb 01, 2019 5.155 5.173 5.137 5.149 435,630 +0.01(+0.12%)
Jan 31, 2019 5.137 5.173 5.119 5.143 1,240,862 +0.04(+0.83%)
Jan 30, 2019 5.040 5.125 5.040 5.100 934,931 +0.07(+1.45%)
Jan 29, 2019 5.022 5.040 4.985 5.028 1,024,214 +0.01(+0.24%)
Jan 28, 2019 5.003 5.016 4.967 5.016 816,743 +0.00(+0.00%)
Jan 25, 2019 4.997 5.016 4.997 5.016 543,796 +0.04(+0.85%)
Jan 24, 2019 5.022 5.028 4.967 4.973 1,043,707 -0.03(-0.61%)
Jan 23, 2019 5.052 5.058 4.973 5.003 1,325,137 -0.03(-0.60%)
Jan 22, 2019 5.070 5.070 5.010 5.034 782,676 -0.04(-0.84%)
Jan 18, 2019 5.052 5.094 5.052 5.076 706,375 +0.04(+0.72%)
Jan 17, 2019 5.003 5.064 5.003 5.040 593,866 +0.02(+0.48%)
Jan 16, 2019 5.010 5.034 5.010 5.016 716,972 +0.01(+0.24%)
Jan 15, 2019 4.985 5.028 4.961 5.003 629,808 +0.03(+0.61%)
Jan 14, 2019 5.003 5.003 4.955 4.973 947,604 -0.04(-0.89%)
Jan 11, 2019 4.975 5.018 4.921 5.018 1,909,223 +0.04(+0.73%)
Jan 10, 2019 4.915 4.981 4.891 4.981 747,135 +0.06(+1.23%)
Jan 09, 2019 4.939 4.945 4.897 4.921 870,505 +0.02(+0.37%)
Jan 08, 2019 4.915 4.945 4.849 4.903 944,674 +0.04(+0.74%)
Jan 07, 2019 4.813 4.876 4.788 4.867 854,711 +0.10(+2.15%)
Jan 04, 2019 4.710 4.776 4.698 4.764 1,847,870 +0.07(+1.41%)
Jan 03, 2019 4.752 4.758 4.668 4.698 855,824 -0.06(-1.27%)
Jan 02, 2019 4.656 4.758 4.632 4.758 764,967 +0.07(+1.54%)
Dec 31, 2018 4.644 4.686 4.626 4.686 1,705,433 +0.08(+1.70%)
Dec 28, 2018 4.565 4.650 4.565 4.607 1,731,300 +0.04(+0.79%)
Dec 27, 2018 4.553 4.571 4.475 4.571 1,663,514 -0.01(-0.13%)
Dec 26, 2018 4.408 4.583 4.384 4.577 1,483,899 +0.18(+4.12%)
Dec 24, 2018 4.433 4.439 4.360 4.396 1,029,229 -0.05(-1.22%)
Dec 21, 2018 4.505 4.559 4.433 4.451 2,608,144 -0.07(-1.60%)
Dec 20, 2018 4.650 4.674 4.445 4.523 3,607,261 -0.13(-2.72%)
Dec 19, 2018 4.656 4.746 4.635 4.650 1,390,650 -0.02(-0.39%)
Dec 18, 2018 4.680 4.734 4.644 4.668 1,633,782 +0.02(+0.39%)
Dec 17, 2018 4.752 4.770 4.650 4.650 1,369,281 -0.12(-2.53%)
Dec 14, 2018 4.855 4.873 4.686 4.770 1,254,575 -0.10(-2.14%)
Dec 13, 2018 4.887 4.899 4.863 4.875 852,344 -0.03(-0.61%)
Dec 12, 2018 4.863 4.929 4.863 4.905 839,361 +0.07(+1.49%)
Dec 11, 2018 4.947 4.965 4.833 4.833 1,770,785 -0.07(-1.35%)
Dec 10, 2018 4.953 4.959 4.839 4.899 1,393,059 -0.08(-1.57%)
Dec 07, 2018 5.025 5.067 4.953 4.977 650,257 -0.05(-1.07%)
Dec 06, 2018 5.067 5.085 4.953 5.031 1,292,938 -0.08(-1.64%)
Dec 04, 2018 5.205 5.253 5.103 5.115 689,616 -0.11(-2.18%)
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.