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
Official Closing 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 (%)
May 31, 2022 7.834 7.856 7.738 7.770 1,071,887 +0.00(+0.00%)
May 27, 2022 7.689 7.778 7.681 7.770 517,227 +0.12(+1.58%)
May 26, 2022 7.504 7.689 7.488 7.649 469,003 +0.18(+2.37%)
May 25, 2022 7.392 7.488 7.376 7.472 405,292 +0.08(+1.09%)
May 24, 2022 7.392 7.416 7.303 7.392 405,333 -0.01(-0.11%)
May 23, 2022 7.335 7.448 7.327 7.400 548,378 +0.13(+1.77%)
May 20, 2022 7.367 7.375 7.186 7.271 618,921 -0.02(-0.33%)
May 19, 2022 7.295 7.335 7.206 7.295 869,834 -0.03(-0.44%)
May 18, 2022 7.480 7.480 7.291 7.327 580,835 -0.19(-2.47%)
May 17, 2022 7.408 7.520 7.408 7.512 445,751 +0.17(+2.30%)
May 16, 2022 7.343 7.391 7.287 7.343 543,266 +0.00(+0.00%)
May 13, 2022 7.222 7.375 7.222 7.343 663,942 +0.18(+2.54%)
May 12, 2022 7.169 7.193 7.049 7.161 970,792 -0.02(-0.33%)
May 11, 2022 7.209 7.361 7.161 7.185 740,706 -0.03(-0.44%)
May 10, 2022 7.369 7.413 7.189 7.217 790,074 -0.06(-0.77%)
May 09, 2022 7.401 7.421 7.265 7.273 895,318 -0.20(-2.68%)
May 06, 2022 7.481 7.545 7.405 7.473 874,932 -0.02(-0.32%)
May 05, 2022 7.641 7.641 7.428 7.497 704,195 -0.18(-2.29%)
May 04, 2022 7.585 7.689 7.481 7.673 907,758 +0.14(+1.80%)
May 03, 2022 7.449 7.617 7.429 7.537 1,059,379 +0.14(+1.84%)
May 02, 2022 7.377 7.449 7.249 7.401 1,075,807 +0.01(+0.11%)
Apr 29, 2022 7.569 7.577 7.385 7.393 722,713 -0.18(-2.43%)
Apr 28, 2022 7.505 7.581 7.441 7.577 483,210 +0.14(+1.83%)
Apr 27, 2022 7.433 7.537 7.421 7.441 633,905 +0.02(+0.32%)
Apr 26, 2022 7.577 7.593 7.417 7.417 566,430 -0.18(-2.32%)
Apr 25, 2022 7.601 7.607 7.457 7.593 828,912 -0.02(-0.32%)
Apr 22, 2022 7.793 7.801 7.609 7.617 581,087 -0.16(-2.06%)
Apr 21, 2022 7.913 7.957 7.761 7.777 507,960 -0.09(-1.12%)
Apr 20, 2022 7.873 7.897 7.825 7.865 613,206 +0.04(+0.51%)
Apr 19, 2022 7.745 7.841 7.745 7.825 532,377 +0.08(+1.03%)
Apr 18, 2022 7.681 7.765 7.681 7.745 513,819 +0.08(+1.04%)
Apr 14, 2022 7.793 7.865 7.665 7.665 616,227 -0.09(-1.14%)
Apr 13, 2022 7.753 7.829 7.753 7.753 345,885 -0.00(-0.04%)
Apr 12, 2022 7.796 7.836 7.716 7.756 519,631 +0.00(+0.00%)
Apr 11, 2022 7.812 7.852 7.740 7.756 427,242 -0.06(-0.71%)
Apr 08, 2022 7.756 7.820 7.748 7.812 378,492 +0.06(+0.72%)
Apr 07, 2022 7.748 7.796 7.645 7.756 440,176 +0.02(+0.21%)
Apr 06, 2022 7.764 7.788 7.693 7.740 582,625 -0.08(-1.02%)
Apr 05, 2022 7.796 7.860 7.772 7.820 646,859 +0.00(+0.00%)
Apr 04, 2022 7.923 7.955 7.796 7.820 532,945 -0.10(-1.31%)
Apr 01, 2022 7.915 7.939 7.824 7.923 505,557 +0.05(+0.61%)
Mar 31, 2022 7.963 7.974 7.860 7.876 1,079,329 -0.04(-0.50%)
Mar 30, 2022 7.899 7.915 7.848 7.915 439,891 +0.02(+0.30%)
Mar 29, 2022 7.820 7.911 7.812 7.891 680,353 +0.10(+1.22%)
Mar 28, 2022 7.788 7.804 7.716 7.796 388,991 +0.01(+0.10%)
Mar 25, 2022 7.828 7.868 7.740 7.788 454,262 -0.02(-0.31%)
Mar 24, 2022 7.796 7.820 7.764 7.812 358,837 +0.06(+0.72%)
Mar 23, 2022 7.780 7.796 7.740 7.756 349,560 -0.02(-0.31%)
Mar 22, 2022 7.732 7.844 7.732 7.780 585,794 +0.10(+1.24%)
Mar 21, 2022 7.708 7.734 7.649 7.685 395,737 -0.02(-0.31%)
Mar 18, 2022 7.716 7.716 7.633 7.708 464,345 -0.01(-0.10%)
Mar 17, 2022 7.581 7.716 7.533 7.716 476,533 +0.14(+1.78%)
Mar 16, 2022 7.478 7.597 7.430 7.581 1,098,208 +0.16(+2.14%)
Mar 15, 2022 7.366 7.438 7.347 7.422 725,514 +0.14(+1.86%)
Mar 14, 2022 7.327 7.446 7.263 7.287 807,121 -0.02(-0.26%)
Mar 11, 2022 7.440 7.448 7.302 7.306 583,313 -0.07(-0.96%)
Mar 10, 2022 7.361 7.401 7.290 7.377 722,160 -0.04(-0.53%)
Mar 09, 2022 7.361 7.460 7.361 7.417 529,406 +0.18(+2.51%)
Mar 08, 2022 7.258 7.365 7.195 7.235 1,283,075 -0.01(-0.11%)
Mar 07, 2022 7.385 7.412 7.235 7.243 1,059,913 -0.17(-2.24%)
Mar 04, 2022 7.535 7.567 7.401 7.409 2,437,183 -0.25(-3.30%)
Mar 03, 2022 7.709 7.709 7.598 7.662 571,688 -0.02(-0.21%)
Mar 02, 2022 7.551 7.709 7.551 7.677 652,394 +0.13(+1.68%)
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.