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: 10:44 AM 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 30, 2018 5.247 5.265 5.201 5.207 1,292,014 +0.01(+0.11%)
Apr 27, 2018 5.207 5.207 5.178 5.201 564,932 +0.00(+0.00%)
Apr 26, 2018 5.166 5.201 5.164 5.201 560,336 +0.06(+1.13%)
Apr 25, 2018 5.125 5.154 5.096 5.143 374,410 +0.01(+0.23%)
Apr 24, 2018 5.172 5.178 5.102 5.131 698,379 -0.01(-0.23%)
Apr 23, 2018 5.166 5.178 5.131 5.143 699,111 +0.01(+0.23%)
Apr 20, 2018 5.178 5.178 5.125 5.131 601,282 -0.03(-0.56%)
Apr 19, 2018 5.166 5.180 5.148 5.160 544,838 -0.01(-0.11%)
Apr 18, 2018 5.183 5.189 5.160 5.166 601,811 -0.01(-0.23%)
Apr 17, 2018 5.178 5.201 5.166 5.178 894,328 +0.04(+0.79%)
Apr 16, 2018 5.154 5.164 5.125 5.137 704,531 +0.00(+0.00%)
Apr 13, 2018 5.154 5.166 5.114 5.137 448,202 -0.01(-0.15%)
Apr 12, 2018 5.145 5.174 5.133 5.145 706,223 +0.01(+0.23%)
Apr 11, 2018 5.116 5.150 5.106 5.133 548,174 +0.00(+0.00%)
Apr 10, 2018 5.116 5.145 5.104 5.133 675,187 +0.06(+1.26%)
Apr 09, 2018 5.058 5.226 5.046 5.069 706,778 +0.03(+0.57%)
Apr 06, 2018 5.121 5.133 5.011 5.040 843,137 -0.09(-1.81%)
Apr 05, 2018 5.092 5.133 5.075 5.133 673,152 +0.06(+1.14%)
Apr 04, 2018 4.948 5.081 4.948 5.075 1,554,485 +0.07(+1.39%)
Apr 03, 2018 4.959 5.011 4.942 5.006 1,350,061 +0.06(+1.29%)
Apr 02, 2018 5.046 5.052 4.919 4.942 2,207,900 -0.12(-2.29%)
Mar 29, 2018 5.058 5.058 5.058 0 +0.03(+0.58%)
Mar 28, 2018 5.006 5.055 5.000 5.029 1,072,066 +0.02(+0.46%)
Mar 27, 2018 5.058 5.116 4.982 5.006 1,128,242 -0.04(-0.80%)
Mar 26, 2018 5.052 5.081 5.017 5.046 1,548,702 +0.02(+0.35%)
Mar 23, 2018 5.110 5.124 5.023 5.029 1,174,524 -0.08(-1.59%)
Mar 22, 2018 5.191 5.191 5.098 5.110 1,040,723 -0.10(-1.89%)
Mar 21, 2018 5.197 5.220 5.179 5.208 569,709 +0.00(+0.00%)
Mar 20, 2018 5.191 5.226 5.185 5.208 733,448 +0.02(+0.45%)
Mar 19, 2018 5.214 5.217 5.139 5.185 705,919 -0.03(-0.67%)
Mar 16, 2018 5.220 5.243 5.220 5.220 696,922 +0.00(+0.00%)
Mar 15, 2018 5.249 5.275 5.214 5.220 591,727 -0.02(-0.33%)
Mar 14, 2018 5.295 5.301 5.237 5.237 464,598 -0.05(-1.02%)
Mar 13, 2018 5.332 5.349 5.268 5.291 814,776 -0.02(-0.43%)
Mar 12, 2018 5.349 5.355 5.303 5.314 1,072,594 -0.03(-0.65%)
Mar 09, 2018 5.291 5.360 5.279 5.349 874,912 +0.07(+1.42%)
Mar 08, 2018 5.245 5.274 5.234 5.274 490,501 +0.04(+0.77%)
Mar 07, 2018 5.238 5.234 540,455 -0.01(-0.22%)
Mar 06, 2018 5.245 5.257 5.211 5.245 627,550 +0.01(+0.22%)
Mar 05, 2018 5.147 5.239 5.136 5.234 728,187 +0.07(+1.45%)
Mar 02, 2018 5.124 5.176 5.107 5.159 799,673 +0.01(+0.22%)
Mar 01, 2018 5.257 5.257 5.136 5.147 868,045 -0.11(-2.08%)
Feb 28, 2018 5.274 5.291 5.245 5.257 925,195 -0.02(-0.33%)
Feb 27, 2018 5.320 5.326 5.262 5.274 642,739 -0.05(-0.87%)
Feb 26, 2018 5.291 5.326 5.286 5.320 460,157 +0.05(+0.87%)
Feb 23, 2018 5.245 5.280 5.239 5.274 437,476 +0.05(+0.88%)
Feb 22, 2018 5.251 5.262 5.207 5.228 526,658 -0.02(-0.33%)
Feb 21, 2018 5.245 5.286 5.245 5.245 337,819 +0.00(+0.00%)
Feb 20, 2018 5.262 5.286 5.228 5.245 577,709 -0.03(-0.66%)
Feb 16, 2018 5.280 5.280 5.280 0 -0.01(-0.22%)
Feb 15, 2018 5.268 5.297 5.251 5.291 613,812 +0.04(+0.77%)
Feb 14, 2018 5.176 5.257 5.164 5.251 653,641 +0.06(+1.19%)
Feb 13, 2018 5.155 5.195 5.121 5.189 558,707 +0.03(+0.56%)
Feb 12, 2018 5.138 5.178 5.109 5.161 854,674 +0.06(+1.24%)
Feb 09, 2018 5.069 5.109 4.954 5.098 1,329,870 +0.07(+1.37%)
Feb 08, 2018 5.207 5.207 5.023 5.029 1,214,013 -0.18(-3.41%)
Feb 07, 2018 5.184 5.253 5.184 5.207 887,141 +0.02(+0.33%)
Feb 06, 2018 5.012 5.195 4.994 5.189 1,875,905 +0.13(+2.61%)
Feb 05, 2018 5.275 5.304 4.605 5.058 3,984,105 -0.29(-5.47%)
Feb 02, 2018 5.419 5.447 5.321 5.350 822,329 -0.10(-1.89%)
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.