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 (%)
Sep 30, 2009 2.700 2.700 2.549 2.549 1,114,483 -0.06(-2.38%)
Sep 29, 2009 2.605 2.614 2.591 2.611 449,666 +0.04(+1.49%)
Sep 28, 2009 2.641 2.641 2.570 2.573 454,730 -0.01(-0.23%)
Sep 25, 2009 2.529 2.594 2.529 2.579 671,052 +0.03(+1.28%)
Sep 24, 2009 2.552 2.582 2.517 2.546 748,092 -0.00(-0.12%)
Sep 23, 2009 2.517 2.555 2.505 2.549 729,267 +0.03(+1.32%)
Sep 22, 2009 2.517 2.535 2.490 2.516 647,548 -0.00(-0.02%)
Sep 21, 2009 2.508 2.520 2.490 2.517 748,715 -0.00(-0.12%)
Sep 18, 2009 2.508 2.520 2.470 2.520 726,115 +0.01(+0.59%)
Sep 17, 2009 2.526 2.552 2.461 2.505 884,215 -0.02(-0.66%)
Sep 16, 2009 2.514 2.564 2.505 2.522 769,263 +0.02(+0.78%)
Sep 15, 2009 2.437 2.532 2.437 2.502 754,125 -0.01(-0.24%)
Sep 14, 2009 2.487 2.526 2.481 2.508 1,044,264 -0.04(-1.39%)
Sep 11, 2009 2.573 2.600 2.514 2.543 1,120,580 -0.12(-4.55%)
Sep 10, 2009 2.641 2.670 2.635 2.665 907,583 +0.03(+1.15%)
Sep 09, 2009 2.638 2.670 2.629 2.634 903,358 -0.00(-0.03%)
Sep 08, 2009 2.603 2.653 2.603 2.635 889,567 +0.02(+0.68%)
Sep 04, 2009 2.617 2.659 2.579 2.617 873,720 +0.01(+0.45%)
Sep 03, 2009 2.529 2.688 2.529 2.605 1,159,774 +0.11(+4.38%)
Sep 02, 2009 2.662 2.670 2.416 2.496 2,946,044 -0.20(-7.35%)
Sep 01, 2009 2.709 2.741 2.685 2.694 1,366,312 -0.01(-0.54%)
Aug 31, 2009 2.744 2.744 2.676 2.709 979,552 -0.02(-0.65%)
Aug 28, 2009 2.685 2.727 2.667 2.727 910,575 +0.06(+2.44%)
Aug 27, 2009 2.682 2.688 2.650 2.662 993,550 -0.01(-0.44%)
Aug 26, 2009 2.768 2.812 2.629 2.673 1,239,742 -0.03(-1.09%)
Aug 25, 2009 2.732 2.747 2.703 2.703 1,550,863 +0.00(+0.00%)
Aug 24, 2009 2.673 2.741 2.665 2.703 1,422,503 +0.05(+2.01%)
Aug 21, 2009 2.626 2.709 2.608 2.650 1,023,418 +0.05(+2.00%)
Aug 20, 2009 2.594 2.608 2.561 2.598 926,716 +0.01(+0.50%)
Aug 19, 2009 2.561 2.597 2.548 2.585 736,142 +0.01(+0.57%)
Aug 18, 2009 2.520 2.585 2.514 2.570 1,041,518 +0.08(+3.25%)
Aug 17, 2009 2.517 2.526 2.481 2.489 1,145,810 -0.06(-2.36%)
Aug 14, 2009 2.532 2.549 2.499 2.549 915,240 +0.04(+1.41%)
Aug 13, 2009 2.529 2.535 2.478 2.514 1,080,089 +0.06(+2.41%)
Aug 12, 2009 2.449 2.533 2.431 2.455 934,647 +0.00(+0.12%)
Aug 11, 2009 2.505 2.506 2.443 2.452 809,344 -0.05(-1.89%)
Aug 10, 2009 2.505 2.570 2.496 2.499 797,851 -0.02(-0.94%)
Aug 07, 2009 2.473 2.523 2.470 2.523 502,682 +0.06(+2.40%)
Aug 06, 2009 2.499 2.505 2.443 2.464 526,832 -0.02(-0.83%)
Aug 05, 2009 2.437 2.484 2.428 2.484 547,827 +0.04(+1.57%)
Aug 04, 2009 2.402 2.467 2.402 2.446 736,901 +0.01(+0.36%)
Aug 03, 2009 2.325 2.467 2.313 2.437 870,301 +0.00(+0.12%)
Jul 31, 2009 2.449 2.452 2.402 2.434 631,770 +0.02(+0.73%)
Jul 30, 2009 2.449 2.511 2.393 2.416 872,658 -0.02(-0.85%)
Jul 29, 2009 2.408 2.437 2.408 2.437 485,140 +0.01(+0.61%)
Jul 28, 2009 2.428 2.446 2.419 2.422 601,919 -0.02(-0.62%)
Jul 27, 2009 2.410 2.446 2.408 2.438 584,042 +0.04(+1.62%)
Jul 24, 2009 2.393 2.416 2.387 2.399 2,599 -0.02(-0.85%)
Jul 23, 2009 2.381 2.419 2.381 2.419 673,963 +0.04(+1.87%)
Jul 22, 2009 2.354 2.390 2.348 2.375 584,055 +0.01(+0.50%)
Jul 21, 2009 2.372 2.375 2.351 2.363 536,510 +0.00(+0.00%)
Jul 20, 2009 2.334 2.363 2.325 2.363 591,787 +0.03(+1.27%)
Jul 17, 2009 2.357 2.357 2.319 2.334 389,298 +0.00(+0.00%)
Jul 16, 2009 2.283 2.334 2.278 2.334 456,609 +0.05(+2.20%)
Jul 15, 2009 2.283 2.316 2.280 2.283 809,933 +0.02(+1.05%)
Jul 14, 2009 2.224 2.272 2.224 2.260 439,517 +0.04(+1.73%)
Jul 13, 2009 2.169 2.230 2.169 2.221 618,612 +0.05(+2.31%)
Jul 10, 2009 2.103 2.171 2.077 2.171 410,276 +0.05(+2.51%)
Jul 09, 2009 2.115 2.133 2.100 2.118 373,865 +0.01(+0.42%)
Jul 08, 2009 2.133 2.198 2.097 2.109 452,154 -0.02(-0.83%)
Jul 07, 2009 2.198 2.204 2.112 2.127 509,588 -0.07(-3.23%)
Jul 06, 2009 2.281 2.281 2.186 2.198 637,267 -0.10(-4.37%)
Jul 02, 2009 2.275 2.313 2.239 2.298 602,955 +0.00(+0.13%)
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.