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, 2022 6.717 6.858 6.693 6.693 1,270,489 -0.03(-0.49%)
Sep 29, 2022 6.800 6.824 6.639 6.726 733,175 -0.16(-2.28%)
Sep 28, 2022 6.734 6.903 6.693 6.882 572,946 +0.13(+1.96%)
Sep 27, 2022 6.701 6.783 6.651 6.750 1,038,080 +0.08(+1.24%)
Sep 26, 2022 6.866 6.882 6.627 6.668 1,102,132 -0.26(-3.69%)
Sep 23, 2022 7.089 7.089 6.841 6.924 846,924 -0.17(-2.44%)
Sep 22, 2022 7.204 7.221 7.079 7.097 434,281 -0.12(-1.60%)
Sep 21, 2022 7.369 7.394 7.196 7.213 619,967 -0.12(-1.58%)
Sep 20, 2022 7.427 7.431 7.312 7.328 444,482 -0.15(-1.99%)
Sep 19, 2022 7.394 7.493 7.369 7.477 398,690 +0.02(+0.22%)
Sep 16, 2022 7.444 7.481 7.402 7.460 390,788 -0.12(-1.53%)
Sep 15, 2022 7.534 7.588 7.501 7.576 406,678 +0.04(+0.55%)
Sep 14, 2022 7.477 7.559 7.439 7.534 594,578 +0.08(+1.06%)
Sep 13, 2022 7.717 7.726 7.455 7.455 1,155,158 -0.37(-4.72%)
Sep 12, 2022 7.808 7.865 7.787 7.824 370,090 +0.03(+0.42%)
Sep 09, 2022 7.685 7.799 7.685 7.791 380,879 +0.13(+1.71%)
Sep 08, 2022 7.619 7.660 7.566 7.660 579,546 +0.04(+0.54%)
Sep 07, 2022 7.627 7.709 7.578 7.619 450,566 +0.00(+0.00%)
Sep 06, 2022 7.685 7.685 7.590 7.619 596,303 -0.05(-0.64%)
Sep 02, 2022 7.758 7.808 7.647 7.668 268,572 -0.07(-0.85%)
Sep 01, 2022 7.701 7.750 7.635 7.734 350,225 -0.01(-0.11%)
Aug 31, 2022 7.767 7.783 7.709 7.742 532,164 +0.04(+0.53%)
Aug 30, 2022 7.750 7.763 7.644 7.701 546,048 +0.00(+0.00%)
Aug 29, 2022 7.685 7.795 7.668 7.701 635,790 -0.03(-0.42%)
Aug 26, 2022 7.849 7.881 7.734 7.734 394,185 -0.10(-1.26%)
Aug 25, 2022 7.808 7.832 7.775 7.832 297,785 +0.04(+0.53%)
Aug 24, 2022 7.750 7.791 7.730 7.791 294,886 +0.07(+0.85%)
Aug 23, 2022 7.767 7.775 7.701 7.726 387,632 -0.04(-0.53%)
Aug 22, 2022 7.775 7.783 7.726 7.767 335,057 -0.04(-0.53%)
Aug 19, 2022 7.799 7.823 7.767 7.808 367,751 -0.05(-0.63%)
Aug 18, 2022 7.898 7.910 7.849 7.857 295,697 -0.02(-0.21%)
Aug 17, 2022 7.914 7.939 7.840 7.873 403,245 -0.07(-0.83%)
Aug 16, 2022 7.873 7.980 7.857 7.939 467,889 +0.03(+0.41%)
Aug 15, 2022 7.955 7.963 7.902 7.906 538,598 -0.06(-0.72%)
Aug 12, 2022 7.857 7.963 7.857 7.963 427,183 +0.12(+1.53%)
Aug 11, 2022 7.860 7.941 7.804 7.844 555,059 -0.01(-0.10%)
Aug 10, 2022 7.860 7.876 7.811 7.852 550,523 +0.07(+0.94%)
Aug 09, 2022 7.778 7.795 7.680 7.778 543,658 +0.00(+0.00%)
Aug 08, 2022 7.754 7.811 7.718 7.778 364,069 +0.07(+0.85%)
Aug 05, 2022 7.689 7.774 7.664 7.713 585,679 -0.05(-0.63%)
Aug 04, 2022 7.852 7.852 7.746 7.762 550,702 -0.07(-0.83%)
Aug 03, 2022 7.786 7.835 7.742 7.827 421,421 +0.09(+1.16%)
Aug 02, 2022 7.827 7.852 7.729 7.738 632,343 -0.10(-1.25%)
Aug 01, 2022 7.803 7.835 7.770 7.835 575,941 +0.01(+0.10%)
Jul 29, 2022 7.950 8.023 7.803 7.827 857,735 -0.09(-1.13%)
Jul 28, 2022 7.868 7.917 7.762 7.917 584,040 +0.07(+0.94%)
Jul 27, 2022 7.713 7.860 7.693 7.844 490,262 +0.20(+2.56%)
Jul 26, 2022 7.664 7.689 7.607 7.648 383,369 -0.04(-0.52%)
Jul 25, 2022 7.656 7.721 7.656 7.688 335,905 +0.05(+0.63%)
Jul 22, 2022 7.738 7.754 7.607 7.640 449,463 -0.07(-0.95%)
Jul 21, 2022 7.713 7.786 7.648 7.713 747,625 -0.01(-0.11%)
Jul 20, 2022 7.550 7.738 7.513 7.721 982,082 +0.19(+2.49%)
Jul 19, 2022 7.395 7.534 7.395 7.534 367,225 +0.19(+2.55%)
Jul 18, 2022 7.371 7.440 7.338 7.346 554,374 -0.01(-0.11%)
Jul 15, 2022 7.314 7.430 7.297 7.354 620,945 +0.07(+1.01%)
Jul 14, 2022 7.265 7.281 7.208 7.281 408,978 -0.05(-0.71%)
Jul 13, 2022 7.301 7.382 7.268 7.333 526,880 -0.05(-0.66%)
Jul 12, 2022 7.398 7.463 7.333 7.382 478,062 -0.03(-0.44%)
Jul 11, 2022 7.390 7.430 7.342 7.414 444,873 +0.03(+0.44%)
Jul 08, 2022 7.374 7.430 7.357 7.382 299,774 -0.01(-0.11%)
Jul 07, 2022 7.341 7.390 7.309 7.390 448,531 +0.05(+0.66%)
Jul 06, 2022 7.220 7.353 7.220 7.341 533,614 +0.11(+1.46%)
Jul 05, 2022 7.211 7.260 7.139 7.236 518,632 -0.05(-0.67%)
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.