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 30, 2007 4.443 4.464 4.426 4.432 600,128 -0.01(-0.27%)
Apr 27, 2007 4.432 4.446 4.429 4.443 622,129 +0.01(+0.27%)
Apr 26, 2007 4.449 4.449 4.432 4.432 625,852 -0.01(-0.20%)
Apr 25, 2007 4.443 4.449 4.432 4.440 520,585 +0.01(+0.20%)
Apr 24, 2007 4.417 4.443 4.414 4.432 466,766 +0.01(+0.27%)
Apr 23, 2007 4.426 4.443 4.411 4.420 500,614 -0.01(-0.13%)
Apr 20, 2007 4.423 4.446 4.420 4.426 597,081 -0.01(-0.13%)
Apr 19, 2007 4.417 4.443 4.411 4.432 404,824 -0.00(-0.07%)
Apr 18, 2007 4.420 4.446 4.417 4.435 547,663 +0.01(+0.20%)
Apr 17, 2007 4.417 4.435 4.411 4.426 495,198 +0.00(+0.07%)
Apr 16, 2007 4.420 4.449 4.408 4.423 645,484 -0.00(-0.07%)
Apr 13, 2007 4.426 4.429 4.411 4.426 508,738 +0.01(+0.13%)
Apr 12, 2007 4.420 4.432 4.393 4.420 592,343 -0.01(-0.33%)
Apr 11, 2007 4.461 4.464 4.435 4.435 452,211 -0.03(-0.73%)
Apr 10, 2007 4.449 4.467 4.447 4.467 498,583 +0.01(+0.20%)
Apr 09, 2007 4.435 4.458 4.432 4.458 440,703 +0.02(+0.53%)
Apr 05, 2007 4.420 4.446 4.420 4.435 409,224 +0.01(+0.27%)
Apr 04, 2007 4.432 4.452 4.405 4.423 428,179 -0.01(-0.20%)
Apr 03, 2007 4.417 4.432 4.408 4.432 439,687 +0.02(+0.40%)
Apr 02, 2007 4.384 4.417 4.378 4.414 466,427 +0.02(+0.54%)
Mar 30, 2007 4.393 4.399 4.372 4.390 339,835 +0.02(+0.41%)
Mar 29, 2007 4.378 4.396 4.349 4.372 401,100 +0.02(+0.54%)
Mar 28, 2007 4.375 4.381 4.343 4.349 395,685 -0.03(-0.61%)
Mar 27, 2007 4.352 4.399 4.349 4.375 558,156 +0.02(+0.54%)
Mar 26, 2007 4.402 4.402 4.346 4.352 645,823 -0.05(-1.21%)
Mar 23, 2007 4.399 4.405 4.361 4.405 617,052 +0.01(+0.34%)
Mar 22, 2007 4.340 4.393 4.340 4.390 663,085 +0.04(+0.88%)
Mar 21, 2007 4.322 4.358 4.302 4.352 681,702 +0.03(+0.68%)
Mar 20, 2007 4.313 4.340 4.296 4.322 459,996 -0.01(-0.14%)
Mar 19, 2007 4.355 4.372 4.313 4.328 575,419 -0.00(-0.07%)
Mar 16, 2007 4.343 4.355 4.316 4.331 341,528 -0.01(-0.27%)
Mar 15, 2007 4.310 4.343 4.299 4.343 380,115 +0.03(+0.75%)
Mar 14, 2007 4.313 4.325 4.272 4.310 487,413 -0.01(-0.34%)
Mar 13, 2007 4.396 4.402 4.319 4.325 501,968 -0.07(-1.61%)
Mar 12, 2007 4.399 4.402 4.375 4.396 457,627 +0.01(+0.20%)
Mar 09, 2007 4.387 4.399 4.358 4.387 423,440 +0.01(+0.34%)
Mar 08, 2007 4.358 4.387 4.358 4.372 550,709 +0.02(+0.41%)
Mar 07, 2007 4.310 4.370 4.284 4.355 680,686 +0.05(+1.10%)
Mar 06, 2007 4.281 4.319 4.279 4.307 579,819 +0.05(+1.11%)
Mar 05, 2007 4.337 4.355 4.231 4.260 936,579 -0.12(-2.76%)
Mar 02, 2007 4.325 4.381 4.310 4.381 624,837 +0.05(+1.09%)
Mar 01, 2007 4.287 4.334 4.254 4.334 824,541 +0.04(+0.82%)
Feb 28, 2007 4.284 4.331 4.284 4.299 670,193 +0.01(+0.35%)
Feb 27, 2007 4.343 4.358 4.192 4.284 822,172 -0.09(-1.96%)
Feb 26, 2007 4.372 4.384 4.346 4.370 607,236 +0.00(+0.00%)
Feb 23, 2007 4.331 4.370 4.328 4.370 642,438 +0.02(+0.54%)
Feb 22, 2007 4.322 4.346 4.313 4.346 786,293 +0.02(+0.48%)
Feb 21, 2007 4.299 4.343 4.296 4.325 879,037 +0.01(+0.27%)
Feb 20, 2007 4.343 4.370 4.302 4.313 916,270 -0.03(-0.75%)
Feb 16, 2007 4.375 4.387 4.346 4.346 664,439 -0.04(-0.94%)
Feb 15, 2007 4.402 4.411 4.372 4.387 778,508 -0.01(-0.34%)
Feb 14, 2007 4.387 4.402 4.372 4.402 651,915 +0.03(+0.61%)
Feb 13, 2007 4.426 4.426 4.361 4.375 954,197 -0.05(-1.13%)
Feb 12, 2007 4.432 4.458 4.408 4.426 571,289 +0.01(+0.13%)
Feb 09, 2007 4.432 4.432 4.411 4.420 626,529 -0.01(-0.27%)
Feb 08, 2007 4.420 4.432 4.414 4.432 716,566 +0.01(+0.27%)
Feb 07, 2007 4.429 4.432 4.414 4.420 749,398 -0.01(-0.20%)
Feb 06, 2007 4.443 4.446 4.417 4.429 720,627 -0.01(-0.20%)
Feb 05, 2007 4.432 4.455 4.414 4.437 756,506 +0.02(+0.47%)
Feb 02, 2007 4.449 4.449 4.417 4.417 659,362 -0.01(-0.33%)
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.