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 )

8.240 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 9, 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 (%)
Apr 28, 2017 4.755 4.771 4.749 4.760 1,041,754 +0.02(+0.35%)
Apr 27, 2017 4.705 4.749 4.705 4.744 936,548 +0.04(+0.81%)
Apr 26, 2017 4.700 4.727 4.700 4.705 720,396 -0.01(-0.12%)
Apr 25, 2017 4.694 4.722 4.683 4.711 820,214 +0.02(+0.47%)
Apr 24, 2017 4.689 4.705 4.678 4.689 806,762 +0.03(+0.59%)
Apr 21, 2017 4.656 4.662 4.640 4.662 726,020 +0.01(+0.24%)
Apr 20, 2017 4.623 4.656 4.612 4.651 732,371 +0.04(+0.83%)
Apr 19, 2017 4.618 4.634 4.607 4.612 630,857 +0.01(+0.24%)
Apr 18, 2017 4.601 4.623 4.596 4.601 832,562 +0.00(+0.00%)
Apr 17, 2017 4.612 4.623 4.596 4.601 1,112,846 -0.02(-0.36%)
Apr 13, 2017 4.629 4.651 4.618 4.618 629,698 -0.02(-0.35%)
Apr 12, 2017 4.618 4.651 4.618 4.634 760,257 +0.01(+0.12%)
Apr 11, 2017 4.623 4.640 4.612 4.629 590,411 +0.01(+0.20%)
Apr 10, 2017 4.625 4.647 4.620 4.620 834,796 +0.00(+0.00%)
Apr 07, 2017 4.614 4.636 4.614 4.620 865,639 +0.01(+0.24%)
Apr 06, 2017 4.620 4.641 4.609 4.609 746,991 -0.01(-0.24%)
Apr 05, 2017 4.641 4.663 4.620 4.620 744,328 +0.00(+0.00%)
Apr 04, 2017 4.587 4.625 4.576 4.620 1,199,635 +0.00(+0.00%)
Apr 03, 2017 4.658 4.658 4.620 4.620 872,017 -0.03(-0.70%)
Mar 31, 2017 4.647 4.668 4.636 4.652 1,100,345 +0.02(+0.47%)
Mar 30, 2017 4.625 4.641 4.614 4.630 807,934 +0.00(+0.00%)
Mar 29, 2017 4.609 4.633 4.603 4.630 629,863 +0.01(+0.24%)
Mar 28, 2017 4.543 4.620 4.538 4.620 1,011,454 +0.08(+1.80%)
Mar 27, 2017 4.565 4.570 4.532 4.538 1,442,048 -0.05(-1.18%)
Mar 24, 2017 4.587 4.601 4.571 4.592 882,685 +0.01(+0.24%)
Mar 23, 2017 4.549 4.609 4.539 4.581 1,601,871 +0.02(+0.48%)
Mar 22, 2017 4.543 4.571 4.527 4.560 1,128,705 -0.01(-0.12%)
Mar 21, 2017 4.613 4.625 4.554 4.565 970,630 -0.04(-0.83%)
Mar 20, 2017 4.603 4.620 4.603 4.603 534,588 +0.00(+0.00%)
Mar 17, 2017 4.603 4.630 4.586 4.603 1,173,532 +0.02(+0.36%)
Mar 16, 2017 4.576 4.603 4.571 4.587 927,338 +0.01(+0.24%)
Mar 15, 2017 4.549 4.576 4.532 4.576 738,591 +0.04(+0.84%)
Mar 14, 2017 4.554 4.564 4.522 4.538 638,751 -0.04(-0.83%)
Mar 13, 2017 4.587 4.587 4.560 4.576 602,244 -0.00(-0.04%)
Mar 10, 2017 4.545 4.578 4.540 4.578 705,622 +0.05(+1.08%)
Mar 09, 2017 4.513 4.540 4.497 4.529 927,181 +0.01(+0.12%)
Mar 08, 2017 4.572 4.583 4.524 4.524 851,607 -0.04(-0.95%)
Mar 07, 2017 4.567 4.586 4.556 4.567 496,905 -0.01(-0.24%)
Mar 06, 2017 4.589 4.594 4.567 4.578 656,041 -0.02(-0.35%)
Mar 03, 2017 4.583 4.594 4.572 4.594 564,640 +0.01(+0.24%)
Mar 02, 2017 4.627 4.653 4.583 4.583 716,562 -0.04(-0.94%)
Mar 01, 2017 4.594 4.637 4.583 4.627 1,467,259 +0.05(+1.18%)
Feb 28, 2017 4.562 4.572 4.551 4.572 853,377 +0.02(+0.48%)
Feb 27, 2017 4.540 4.556 4.535 4.551 936,261 +0.00(+0.00%)
Feb 24, 2017 4.562 4.562 4.529 4.551 921,400 -0.02(-0.47%)
Feb 23, 2017 4.551 4.572 4.535 4.572 734,703 +0.02(+0.48%)
Feb 22, 2017 4.524 4.551 4.518 4.551 937,133 +0.01(+0.12%)
Feb 21, 2017 4.524 4.545 4.518 4.545 816,779 +0.03(+0.60%)
Feb 17, 2017 4.518 4.518 4.518 0 -0.02(-0.48%)
Feb 16, 2017 4.545 4.551 4.524 4.540 820,959 +0.00(+0.00%)
Feb 15, 2017 4.529 4.556 4.529 4.540 891,358 +0.01(+0.24%)
Feb 14, 2017 4.524 4.540 4.513 4.529 684,467 +0.01(+0.12%)
Feb 13, 2017 4.535 4.540 4.524 4.524 915,374 +0.00(+0.08%)
Feb 10, 2017 4.493 4.520 4.477 4.520 1,028,070 +0.03(+0.72%)
Feb 09, 2017 4.466 4.493 4.450 4.488 1,020,766 +0.04(+0.85%)
Feb 08, 2017 4.445 4.450 4.423 4.450 991,840 +0.02(+0.36%)
Feb 07, 2017 4.466 4.488 4.418 4.434 1,471,374 -0.04(-0.84%)
Feb 06, 2017 4.466 4.472 4.455 4.472 518,852 +0.00(+0.00%)
Feb 03, 2017 4.455 4.472 4.450 4.472 829,940 +0.02(+0.48%)
Feb 02, 2017 4.439 4.455 4.434 4.450 653,962 -0.01(-0.24%)
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.