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 (%)
Jul 31, 2017 4.936 4.955 4.925 4.952 910,368 +0.04(+0.90%)
Jul 28, 2017 4.908 4.936 4.892 4.908 763,660 -0.01(-0.22%)
Jul 27, 2017 4.952 4.969 4.914 4.919 634,460 -0.03(-0.67%)
Jul 26, 2017 4.941 4.974 4.941 4.952 659,807 +0.01(+0.11%)
Jul 25, 2017 4.930 4.969 4.930 4.947 634,623 +0.02(+0.34%)
Jul 24, 2017 4.930 4.930 4.903 4.930 525,338 +0.01(+0.22%)
Jul 21, 2017 4.925 4.930 4.903 4.919 409,477 -0.01(-0.22%)
Jul 20, 2017 4.930 4.930 4.908 4.930 368,742 +0.01(+0.11%)
Jul 19, 2017 4.903 4.927 4.901 4.925 564,885 +0.03(+0.68%)
Jul 18, 2017 4.875 4.897 4.869 4.892 570,538 +0.01(+0.23%)
Jul 17, 2017 4.903 4.908 4.869 4.881 1,277,113 -0.03(-0.56%)
Jul 14, 2017 4.925 4.936 4.881 4.908 2,100,122 -0.03(-0.67%)
Jul 13, 2017 4.925 4.941 4.919 4.941 704,460 +0.00(+0.00%)
Jul 12, 2017 4.908 4.941 4.908 4.941 822,608 +0.04(+0.86%)
Jul 11, 2017 4.860 4.899 4.844 4.899 640,778 +0.03(+0.56%)
Jul 10, 2017 4.860 4.871 4.833 4.871 748,756 +0.01(+0.11%)
Jul 07, 2017 4.860 4.871 4.838 4.866 736,429 +0.02(+0.45%)
Jul 06, 2017 4.882 4.882 4.822 4.844 1,035,925 -0.05(-1.12%)
Jul 05, 2017 4.871 4.899 4.844 4.899 912,767 +0.01(+0.22%)
Jul 03, 2017 4.849 4.888 4.844 4.888 398,137 +0.05(+1.14%)
Jun 30, 2017 4.833 4.855 4.828 4.833 1,011,124 +0.03(+0.57%)
Jun 29, 2017 4.855 4.860 4.784 4.806 952,507 -0.03(-0.68%)
Jun 28, 2017 4.833 4.855 4.831 4.838 820,563 +0.01(+0.23%)
Jun 27, 2017 4.822 4.833 4.811 4.828 770,919 +0.01(+0.11%)
Jun 26, 2017 4.811 4.838 4.795 4.822 925,723 +0.01(+0.23%)
Jun 23, 2017 4.767 4.817 4.762 4.811 533,645 +0.04(+0.92%)
Jun 22, 2017 4.800 4.800 4.751 4.767 1,012,905 -0.02(-0.46%)
Jun 21, 2017 4.828 4.828 4.773 4.789 713,033 -0.03(-0.68%)
Jun 20, 2017 4.833 4.844 4.806 4.822 700,093 -0.01(-0.23%)
Jun 19, 2017 4.838 4.838 4.817 4.833 528,836 +0.02(+0.34%)
Jun 16, 2017 4.795 4.828 4.784 4.817 495,605 +0.03(+0.57%)
Jun 15, 2017 4.800 4.816 4.784 4.789 652,801 -0.03(-0.57%)
Jun 14, 2017 4.828 4.833 4.806 4.817 702,668 -0.02(-0.34%)
Jun 13, 2017 4.822 4.833 4.817 4.833 614,436 +0.03(+0.53%)
Jun 12, 2017 4.791 4.818 4.780 4.807 871,857 +0.02(+0.46%)
Jun 09, 2017 4.786 4.796 4.775 4.786 613,336 +0.00(+0.00%)
Jun 08, 2017 4.786 4.791 4.753 4.786 936,870 +0.01(+0.11%)
Jun 07, 2017 4.780 4.802 4.769 4.780 804,639 -0.01(-0.11%)
Jun 06, 2017 4.775 4.791 4.764 4.786 717,079 -0.01(-0.11%)
Jun 05, 2017 4.780 4.796 4.769 4.791 422,959 +0.01(+0.23%)
Jun 02, 2017 4.758 4.802 4.756 4.780 683,072 +0.02(+0.34%)
Jun 01, 2017 4.769 4.780 4.742 4.764 956,342 +0.00(+0.00%)
May 31, 2017 4.769 4.772 4.736 4.764 872,886 +0.02(+0.35%)
May 30, 2017 4.725 4.769 4.725 4.747 669,722 +0.03(+0.58%)
May 26, 2017 4.764 4.780 4.720 4.720 1,094,005 -0.05(-1.03%)
May 25, 2017 4.769 4.802 4.769 4.769 835,412 -0.01(-0.23%)
May 24, 2017 4.753 4.780 4.748 4.780 637,790 +0.04(+0.81%)
May 23, 2017 4.731 4.758 4.725 4.742 869,368 +0.02(+0.35%)
May 22, 2017 4.714 4.731 4.709 4.725 714,782 +0.02(+0.46%)
May 19, 2017 4.676 4.714 4.676 4.704 765,154 +0.04(+0.82%)
May 18, 2017 4.638 4.671 4.627 4.665 846,975 +0.02(+0.47%)
May 17, 2017 4.693 4.704 4.643 4.643 933,034 -0.07(-1.51%)
May 16, 2017 4.731 4.736 4.714 4.714 1,024,392 -0.01(-0.12%)
May 15, 2017 4.720 4.736 4.709 4.720 630,779 +0.01(+0.23%)
May 12, 2017 4.720 4.725 4.693 4.709 1,026,762 -0.01(-0.12%)
May 11, 2017 4.704 4.731 4.704 4.714 613,469 +0.00(+0.08%)
May 10, 2017 4.727 4.738 4.711 4.711 1,104,029 -0.03(-0.57%)
May 09, 2017 4.743 4.749 4.727 4.738 712,638 +0.00(+0.00%)
May 08, 2017 4.743 4.749 4.727 4.738 872,075 +0.00(+0.00%)
May 05, 2017 4.716 4.743 4.716 4.738 579,381 +0.03(+0.58%)
May 04, 2017 4.738 4.743 4.711 4.711 739,065 -0.02(-0.34%)
May 03, 2017 4.733 4.738 4.727 4.727 555,198 +0.00(+0.00%)
May 02, 2017 4.738 4.749 4.722 4.727 815,620 -0.02(-0.46%)
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.