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 (%)
Mar 31, 2020 4.496 4.557 4.391 4.402 1,682,428 -0.03(-0.61%)
Mar 30, 2020 4.435 4.476 4.253 4.428 1,666,933 +0.03(+0.61%)
Mar 27, 2020 4.233 4.449 4.199 4.402 1,870,650 +0.03(+0.77%)
Mar 26, 2020 4.132 4.408 4.112 4.368 2,089,722 +0.32(+8.00%)
Mar 25, 2020 3.788 4.213 3.788 4.044 2,015,748 +0.28(+7.33%)
Mar 24, 2020 3.640 3.869 3.626 3.768 2,510,283 +0.32(+9.18%)
Mar 23, 2020 3.559 3.640 3.330 3.451 2,961,482 -0.26(-6.91%)
Mar 20, 2020 3.829 3.984 3.606 3.707 2,714,216 -0.07(-1.79%)
Mar 19, 2020 3.323 3.815 3.134 3.775 2,961,485 +0.37(+10.89%)
Mar 18, 2020 3.788 3.876 3.208 3.404 2,605,198 -0.65(-15.97%)
Mar 17, 2020 3.990 4.098 3.788 4.051 3,061,870 +0.03(+0.84%)
Mar 16, 2020 3.849 4.098 3.788 4.017 2,464,900 -0.32(-7.45%)
Mar 13, 2020 4.246 4.395 4.130 4.341 3,390,730 +0.22(+5.40%)
Mar 12, 2020 4.506 4.573 4.112 4.118 2,529,872 -0.72(-14.92%)
Mar 11, 2020 5.128 5.175 4.787 4.840 1,786,542 -0.39(-7.42%)
Mar 10, 2020 5.322 5.335 5.048 5.228 1,493,513 +0.02(+0.39%)
Mar 09, 2020 5.302 5.322 5.181 5.208 1,225,883 -0.37(-6.71%)
Mar 06, 2020 5.549 5.596 5.498 5.583 870,212 -0.11(-2.00%)
Mar 05, 2020 5.750 5.790 5.653 5.696 769,426 -0.17(-2.96%)
Mar 04, 2020 5.750 5.890 5.703 5.870 832,732 +0.20(+3.54%)
Mar 03, 2020 5.763 5.857 5.616 5.669 970,068 -0.09(-1.51%)
Mar 02, 2020 5.516 5.756 5.489 5.756 1,559,684 +0.24(+4.36%)
Feb 28, 2020 5.542 5.549 5.268 5.516 2,841,278 -0.14(-2.48%)
Feb 27, 2020 5.850 5.850 5.649 5.656 2,430,948 -0.27(-4.62%)
Feb 26, 2020 5.950 6.037 5.921 5.930 871,703 -0.01(-0.11%)
Feb 25, 2020 6.191 6.204 5.919 5.937 1,443,160 -0.24(-3.90%)
Feb 24, 2020 6.164 6.232 6.117 6.178 1,445,243 -0.13(-2.01%)
Feb 21, 2020 6.338 6.338 6.265 6.305 1,231,878 -0.04(-0.63%)
Feb 20, 2020 6.371 6.392 6.325 6.345 741,500 -0.03(-0.42%)
Feb 19, 2020 6.405 6.405 6.365 6.371 481,560 -0.01(-0.21%)
Feb 18, 2020 6.418 6.418 6.365 6.385 424,918 -0.04(-0.62%)
Feb 14, 2020 6.392 6.425 6.375 6.425 491,644 +0.03(+0.52%)
Feb 13, 2020 6.405 6.443 6.385 6.392 921,463 -0.04(-0.62%)
Feb 12, 2020 6.438 6.458 6.405 6.432 697,436 +0.02(+0.31%)
Feb 11, 2020 6.398 6.418 6.385 6.412 505,638 +0.03(+0.52%)
Feb 10, 2020 6.385 6.418 6.378 6.378 1,044,568 -0.02(-0.31%)
Feb 07, 2020 6.372 6.398 6.359 6.398 631,318 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.372 6.378 469,742 +0.01(+0.10%)
Feb 05, 2020 6.359 6.372 6.325 6.372 684,434 +0.08(+1.27%)
Feb 04, 2020 6.285 6.319 6.272 6.292 634,264 +0.07(+1.07%)
Feb 03, 2020 6.285 6.325 6.212 6.225 999,683 -0.03(-0.43%)
Jan 31, 2020 6.339 6.345 6.252 6.252 1,152,732 -0.07(-1.05%)
Jan 30, 2020 6.319 6.332 6.292 6.319 460,202 -0.01(-0.11%)
Jan 29, 2020 6.345 6.378 6.325 6.325 508,702 +0.01(+0.21%)
Jan 28, 2020 6.279 6.325 6.265 6.312 531,803 +0.05(+0.74%)
Jan 27, 2020 6.265 6.312 6.252 6.265 1,135,025 -0.09(-1.46%)
Jan 24, 2020 6.458 6.485 6.332 6.359 1,460,347 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.438 6.438 947,453 -0.06(-0.92%)
Jan 22, 2020 6.505 6.518 6.485 6.498 496,041 +0.01(+0.21%)
Jan 21, 2020 6.452 6.498 6.445 6.485 983,143 +0.04(+0.62%)
Jan 17, 2020 6.458 6.472 6.438 6.445 490,741 +0.00(+0.00%)
Jan 16, 2020 6.445 6.465 6.432 6.445 666,933 +0.02(+0.31%)
Jan 15, 2020 6.405 6.452 6.398 6.425 632,566 +0.03(+0.42%)
Jan 14, 2020 6.445 6.445 6.385 6.398 1,491,004 -0.03(-0.52%)
Jan 13, 2020 6.458 6.471 6.425 6.432 766,639 +0.01(+0.10%)
Jan 10, 2020 6.471 6.478 6.425 6.425 977,037 -0.02(-0.31%)
Jan 09, 2020 6.405 6.465 6.399 6.445 683,843 +0.09(+1.35%)
Jan 08, 2020 6.379 6.425 6.359 6.359 957,046 +0.00(+0.00%)
Jan 07, 2020 6.458 6.465 6.359 6.359 1,522,516 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.445 6.458 1,276,194 -0.05(-0.71%)
Jan 03, 2020 6.531 6.557 6.491 6.504 1,291,231 -0.05(-0.81%)
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.