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 )

8.140 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2008 2.978 2.987 2.948 2.963 572,783 -0.01(-0.30%)
Jun 27, 2008 3.019 3.019 2.960 2.972 654,522 -0.04(-1.37%)
Jun 26, 2008 3.031 3.031 2.984 3.013 497,949 -0.04(-1.16%)
Jun 25, 2008 3.013 3.057 2.992 3.049 684,193 +0.09(+2.99%)
Jun 24, 2008 3.028 3.040 2.954 2.960 818,653 -0.07(-2.43%)
Jun 23, 2008 3.099 3.108 3.028 3.034 473,488 -0.05(-1.53%)
Jun 20, 2008 3.102 3.102 3.060 3.081 488,819 -0.04(-1.14%)
Jun 19, 2008 3.119 3.134 3.087 3.116 642,508 +0.01(+0.38%)
Jun 18, 2008 3.114 3.114 3.078 3.105 566,131 -0.02(-0.57%)
Jun 17, 2008 3.161 3.164 3.105 3.122 451,714 -0.04(-1.21%)
Jun 16, 2008 3.063 3.167 3.057 3.161 615,457 +0.08(+2.69%)
Jun 13, 2008 3.111 3.128 3.052 3.078 775,262 -0.03(-0.86%)
Jun 12, 2008 3.179 3.190 3.102 3.105 719,988 -0.09(-2.78%)
Jun 11, 2008 3.232 3.249 3.181 3.193 638,063 -0.04(-1.19%)
Jun 10, 2008 3.211 3.249 3.179 3.232 686,962 +0.03(+1.02%)
Jun 09, 2008 3.252 3.276 3.190 3.199 770,858 -0.05(-1.55%)
Jun 06, 2008 3.291 3.294 3.249 3.249 731,935 -0.05(-1.61%)
Jun 05, 2008 3.297 3.309 3.285 3.303 782,526 +0.01(+0.27%)
Jun 04, 2008 3.294 3.311 3.288 3.294 533,910 -0.01(-0.36%)
Jun 03, 2008 3.335 3.338 3.291 3.306 750,959 -0.01(-0.44%)
Jun 02, 2008 3.311 3.335 3.297 3.320 642,684 +0.01(+0.18%)
May 30, 2008 3.353 3.362 3.314 3.314 443,911 -0.04(-1.06%)
May 29, 2008 3.311 3.353 3.309 3.350 406,413 +0.02(+0.71%)
May 28, 2008 3.341 3.341 3.294 3.326 424,467 -0.01(-0.35%)
May 27, 2008 3.294 3.350 3.294 3.338 619,614 +0.05(+1.53%)
May 26, 2008 3.314 3.329 3.279 3.288 0 +0.00(+0.00%)
May 23, 2008 3.314 3.329 3.279 3.288 685,175 -0.04(-1.15%)
May 22, 2008 3.338 3.362 3.317 3.326 459,849 +0.01(+0.27%)
May 21, 2008 3.353 3.379 3.314 3.317 471,504 -0.04(-1.23%)
May 20, 2008 3.371 3.376 3.353 3.359 520,454 -0.02(-0.53%)
May 19, 2008 3.376 3.403 3.368 3.376 553,964 -0.00(-0.09%)
May 16, 2008 3.394 3.394 3.362 3.379 329,820 +0.00(+0.00%)
May 15, 2008 3.388 3.388 3.365 3.379 292,024 +0.01(+0.17%)
May 14, 2008 3.379 3.391 3.368 3.374 340,839 +0.02(+0.53%)
May 13, 2008 3.359 3.371 3.341 3.356 313,838 -0.04(-1.13%)
May 12, 2008 3.374 3.397 3.374 3.394 442,303 +0.01(+0.35%)
May 09, 2008 3.391 3.391 3.368 3.382 188,758 -0.01(-0.17%)
May 08, 2008 3.371 3.397 3.368 3.388 312,596 +0.03(+0.88%)
May 07, 2008 3.406 3.425 3.359 3.359 834,706 -0.05(-1.39%)
May 06, 2008 3.424 3.438 3.400 3.406 422,977 -0.01(-0.43%)
May 05, 2008 3.430 3.456 3.409 3.421 493,995 -0.02(-0.69%)
May 02, 2008 3.376 3.447 3.376 3.444 407,019 +0.04(+1.04%)
May 01, 2008 3.374 3.436 3.356 3.409 455,770 +0.06(+1.67%)
Apr 30, 2008 3.388 3.388 3.329 3.353 389,592 -0.00(-0.09%)
Apr 29, 2008 3.388 3.412 3.338 3.356 484,026 -0.05(-1.39%)
Apr 28, 2008 3.421 3.427 3.382 3.403 391,156 -0.01(-0.26%)
Apr 25, 2008 3.394 3.412 3.348 3.412 435,370 +0.05(+1.49%)
Apr 24, 2008 3.320 3.388 3.309 3.362 530,857 +0.05(+1.43%)
Apr 23, 2008 3.323 3.338 3.309 3.314 432,977 +0.01(+0.18%)
Apr 22, 2008 3.323 3.344 3.303 3.309 537,546 -0.02(-0.62%)
Apr 21, 2008 3.359 3.359 3.303 3.329 631,293 -0.03(-0.97%)
Apr 18, 2008 3.365 3.376 3.356 3.362 434,274 +0.01(+0.26%)
Apr 17, 2008 3.279 3.368 3.267 3.353 713,692 +0.05(+1.47%)
Apr 16, 2008 3.196 3.311 3.190 3.304 492,218 +0.13(+4.15%)
Apr 15, 2008 3.205 3.206 3.137 3.173 457,340 -0.02(-0.65%)
Apr 14, 2008 3.244 3.244 3.193 3.193 265,863 -0.05(-1.55%)
Apr 11, 2008 3.303 3.311 3.232 3.244 514,330 -0.10(-2.92%)
Apr 10, 2008 3.394 3.400 3.332 3.341 541,971 -0.03(-0.79%)
Apr 09, 2008 3.406 3.406 3.347 3.368 358,096 -0.03(-0.87%)
Apr 08, 2008 3.397 3.427 3.368 3.397 409,271 -0.04(-1.03%)
Apr 07, 2008 3.409 3.450 3.397 3.433 338,036 +0.05(+1.40%)
Apr 04, 2008 3.376 3.397 3.353 3.385 487,807 +0.02(+0.53%)
Apr 03, 2008 3.353 3.374 3.320 3.368 430,046 -0.01(-0.18%)
Apr 02, 2008 3.379 3.382 3.326 3.374 391,542 -0.01(-0.17%)
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.