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 (%)
Apr 28, 2023 7.654 7.727 7.623 7.727 353,952 +0.11(+1.43%)
Apr 27, 2023 7.600 7.636 7.536 7.618 483,056 +0.06(+0.84%)
Apr 26, 2023 7.555 7.618 7.537 7.555 356,496 +0.01(+0.12%)
Apr 25, 2023 7.654 7.654 7.546 7.546 352,225 -0.11(-1.42%)
Apr 24, 2023 7.672 7.699 7.636 7.654 343,231 +0.01(+0.12%)
Apr 21, 2023 7.699 7.699 7.618 7.645 299,636 -0.04(-0.47%)
Apr 20, 2023 7.690 7.709 7.627 7.681 303,265 -0.03(-0.35%)
Apr 19, 2023 7.663 7.728 7.663 7.709 306,059 -0.02(-0.23%)
Apr 18, 2023 7.727 7.763 7.681 7.727 452,306 +0.02(+0.24%)
Apr 17, 2023 7.754 7.763 7.672 7.709 471,601 -0.03(-0.35%)
Apr 14, 2023 7.790 7.817 7.736 7.736 340,773 -0.05(-0.70%)
Apr 13, 2023 7.736 7.790 7.726 7.790 203,340 +0.08(+1.01%)
Apr 12, 2023 7.739 7.775 7.694 7.712 322,099 -0.01(-0.12%)
Apr 11, 2023 7.703 7.757 7.694 7.721 324,294 +0.04(+0.47%)
Apr 10, 2023 7.649 7.694 7.640 7.685 367,368 +0.04(+0.59%)
Apr 06, 2023 7.640 7.658 7.613 7.640 385,255 +0.02(+0.24%)
Apr 05, 2023 7.595 7.640 7.577 7.622 483,383 -0.04(-0.59%)
Apr 04, 2023 7.703 7.739 7.613 7.667 391,533 -0.04(-0.47%)
Apr 03, 2023 7.730 7.793 7.667 7.703 595,605 -0.03(-0.35%)
Mar 31, 2023 7.712 7.757 7.703 7.730 825,524 +0.04(+0.47%)
Mar 30, 2023 7.604 7.694 7.595 7.694 510,415 +0.13(+1.66%)
Mar 29, 2023 7.514 7.577 7.514 7.568 362,097 +0.10(+1.33%)
Mar 28, 2023 7.505 7.523 7.429 7.469 427,759 -0.04(-0.60%)
Mar 27, 2023 7.487 7.514 7.465 7.514 305,277 +0.06(+0.85%)
Mar 24, 2023 7.442 7.451 7.361 7.451 392,807 +0.00(+0.00%)
Mar 23, 2023 7.469 7.552 7.411 7.451 360,798 +0.00(+0.00%)
Mar 22, 2023 7.586 7.593 7.447 7.451 428,469 -0.12(-1.55%)
Mar 21, 2023 7.577 7.586 7.505 7.568 342,797 +0.09(+1.20%)
Mar 20, 2023 7.442 7.497 7.415 7.478 232,634 +0.04(+0.61%)
Mar 17, 2023 7.559 7.564 7.406 7.433 341,930 -0.12(-1.55%)
Mar 16, 2023 7.478 7.586 7.406 7.550 593,477 -0.02(-0.24%)
Mar 15, 2023 7.568 7.622 7.460 7.568 1,150,458 -0.14(-1.87%)
Mar 14, 2023 7.748 7.775 7.649 7.712 459,124 +0.08(+1.02%)
Mar 13, 2023 7.643 7.724 7.603 7.634 518,327 -0.11(-1.39%)
Mar 10, 2023 7.777 7.856 7.679 7.742 633,755 -0.04(-0.46%)
Mar 09, 2023 7.956 7.983 7.777 7.777 595,720 -0.19(-2.36%)
Mar 08, 2023 8.001 8.010 7.920 7.965 403,913 -0.04(-0.45%)
Mar 07, 2023 8.081 8.117 7.983 8.001 505,093 -0.12(-1.43%)
Mar 06, 2023 8.162 8.180 8.090 8.117 305,156 -0.04(-0.44%)
Mar 03, 2023 8.126 8.153 8.090 8.153 348,182 +0.07(+0.88%)
Mar 02, 2023 8.028 8.081 7.983 8.081 324,434 +0.04(+0.56%)
Mar 01, 2023 8.117 8.135 8.010 8.037 406,706 -0.05(-0.66%)
Feb 28, 2023 8.081 8.135 8.055 8.090 473,945 +0.04(+0.44%)
Feb 27, 2023 8.090 8.095 8.001 8.055 336,688 +0.02(+0.22%)
Feb 24, 2023 8.001 8.064 7.965 8.037 333,536 +0.00(+0.00%)
Feb 23, 2023 8.064 8.082 7.970 8.037 371,671 +0.03(+0.33%)
Feb 22, 2023 8.064 8.090 7.983 8.010 413,813 +0.00(+0.00%)
Feb 21, 2023 8.108 8.180 8.010 8.010 394,587 -0.18(-2.18%)
Feb 17, 2023 8.207 8.224 8.148 8.189 342,625 -0.02(-0.22%)
Feb 16, 2023 8.171 8.269 8.171 8.207 254,175 -0.04(-0.54%)
Feb 15, 2023 8.171 8.251 8.144 8.251 277,771 +0.04(+0.44%)
Feb 14, 2023 8.207 8.233 8.108 8.216 389,124 +0.01(+0.07%)
Feb 13, 2023 8.148 8.228 8.139 8.210 282,557 +0.09(+1.09%)
Feb 10, 2023 8.077 8.121 8.059 8.121 248,160 +0.04(+0.55%)
Feb 09, 2023 8.228 8.237 8.077 8.077 380,891 -0.08(-0.98%)
Feb 08, 2023 8.166 8.200 8.103 8.157 348,041 -0.01(-0.11%)
Feb 07, 2023 8.086 8.183 8.072 8.166 506,329 +0.06(+0.77%)
Feb 06, 2023 8.183 8.199 8.103 8.103 405,346 -0.12(-1.51%)
Feb 03, 2023 8.272 8.308 8.201 8.228 311,535 -0.09(-1.07%)
Feb 02, 2023 8.370 8.370 8.272 8.317 317,116 +0.01(+0.11%)
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.