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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2006 3.870 3.932 3.870 3.929 476,582 +0.05(+1.22%)
Apr 27, 2006 3.876 3.894 3.864 3.882 649,885 +0.00(+0.00%)
Apr 26, 2006 3.864 3.909 3.864 3.882 543,263 +0.00(+0.08%)
Apr 25, 2006 3.894 3.906 3.870 3.879 678,656 -0.01(-0.15%)
Apr 24, 2006 3.929 3.947 3.885 3.885 726,381 -0.04(-0.90%)
Apr 21, 2006 3.926 3.947 3.891 3.920 792,724 -0.04(-0.90%)
Apr 20, 2006 3.935 4.021 3.906 3.956 582,527 +0.03(+0.83%)
Apr 19, 2006 3.941 3.974 3.879 3.923 624,160 -0.01(-0.15%)
Apr 18, 2006 3.873 3.932 3.855 3.929 962,303 +0.03(+0.76%)
Apr 17, 2006 3.968 3.980 3.853 3.900 830,972 -0.09(-2.37%)
Apr 13, 2006 4.047 4.065 3.968 3.994 580,496 -0.05(-1.31%)
Apr 12, 2006 4.077 4.089 4.030 4.047 675,948 -0.04(-0.87%)
Apr 11, 2006 4.124 4.124 4.077 4.083 522,277 -0.01(-0.29%)
Apr 10, 2006 4.148 4.151 4.092 4.095 547,663 -0.04(-1.00%)
Apr 07, 2006 4.112 4.136 4.104 4.136 575,419 +0.04(+0.86%)
Apr 06, 2006 4.127 4.175 4.098 4.101 881,068 -0.06(-1.35%)
Apr 05, 2006 4.148 4.177 4.124 4.157 627,545 +0.02(+0.50%)
Apr 04, 2006 4.160 4.163 4.110 4.136 566,957 -0.01(-0.28%)
Apr 03, 2006 4.160 4.180 4.133 4.148 497,906 +0.02(+0.43%)
Mar 31, 2006 4.133 4.151 4.112 4.130 575,419 +0.01(+0.14%)
Mar 30, 2006 4.104 4.124 4.095 4.124 411,255 +0.01(+0.36%)
Mar 29, 2006 4.077 4.110 4.062 4.110 603,513 +0.05(+1.24%)
Mar 28, 2006 4.039 4.074 4.033 4.059 639,392 +0.02(+0.51%)
Mar 27, 2006 4.080 4.080 4.039 4.039 628,899 -0.02(-0.51%)
Mar 24, 2006 4.083 4.101 4.056 4.059 658,008 -0.01(-0.15%)
Mar 23, 2006 4.112 4.112 4.056 4.065 753,799 -0.03(-0.79%)
Mar 22, 2006 4.098 4.112 4.074 4.098 636,684 +0.00(+0.07%)
Mar 21, 2006 4.104 4.124 4.077 4.095 648,531 -0.01(-0.22%)
Mar 20, 2006 4.136 4.136 4.092 4.104 719,273 -0.01(-0.36%)
Mar 17, 2006 4.127 4.127 4.080 4.118 632,960 +0.01(+0.29%)
Mar 16, 2006 4.115 4.127 4.092 4.107 569,326 +0.01(+0.14%)
Mar 15, 2006 4.160 4.160 4.092 4.101 573,049 -0.04(-1.00%)
Mar 14, 2006 4.142 4.157 4.121 4.142 676,286 -0.02(-0.57%)
Mar 13, 2006 4.198 4.207 4.166 4.166 445,442 -0.03(-0.70%)
Mar 10, 2006 4.201 4.219 4.175 4.195 411,932 +0.02(+0.57%)
Mar 09, 2006 4.207 4.210 4.151 4.172 578,126 -0.01(-0.14%)
Mar 08, 2006 4.145 4.186 4.083 4.177 627,545 +0.02(+0.50%)
Mar 07, 2006 4.195 4.195 4.139 4.157 484,705 -0.03(-0.71%)
Mar 06, 2006 4.198 4.234 4.183 4.186 633,637 +0.00(+0.00%)
Mar 03, 2006 4.166 4.195 4.139 4.186 528,370 +0.03(+0.71%)
Mar 02, 2006 4.163 4.180 4.118 4.157 642,438 +0.00(+0.07%)
Mar 01, 2006 4.177 4.177 4.136 4.154 803,894 +0.01(+0.29%)
Feb 28, 2006 4.107 4.151 4.092 4.142 804,571 +0.04(+0.86%)
Feb 27, 2006 4.136 4.151 4.098 4.107 773,769 +0.00(+0.07%)
Feb 24, 2006 4.086 4.104 4.056 4.104 625,175 +0.05(+1.31%)
Feb 23, 2006 4.068 4.092 4.021 4.050 948,426 +0.00(+0.07%)
Feb 22, 2006 4.059 4.077 4.030 4.047 759,553 +0.01(+0.15%)
Feb 21, 2006 4.092 4.107 4.024 4.042 918,639 +0.00(+0.07%)
Feb 17, 2006 4.062 4.065 4.036 4.039 575,419 -0.02(-0.51%)
Feb 16, 2006 4.080 4.089 4.036 4.059 527,354 +0.01(+0.29%)
Feb 15, 2006 4.118 4.118 4.024 4.047 632,622 -0.06(-1.51%)
Feb 14, 2006 4.074 4.151 4.074 4.110 643,792 +0.01(+0.36%)
Feb 13, 2006 4.145 4.163 4.045 4.095 719,612 -0.05(-1.28%)
Feb 10, 2006 4.151 4.163 4.095 4.148 500,614 +0.01(+0.29%)
Feb 09, 2006 4.148 4.166 4.095 4.136 680,686 -0.01(-0.28%)
Feb 08, 2006 4.151 4.189 4.124 4.148 647,515 +0.01(+0.29%)
Feb 07, 2006 4.104 4.154 4.089 4.136 715,550 +0.00(+0.07%)
Feb 06, 2006 4.151 4.166 4.115 4.133 806,263 -0.01(-0.21%)
Feb 03, 2006 4.107 4.177 4.062 4.142 891,899 +0.04(+0.94%)
Feb 02, 2006 4.115 4.124 4.047 4.104 822,510 -0.01(-0.22%)
Feb 01, 2006 4.033 4.118 4.027 4.112 1,051,324 +0.12(+3.11%)
Jan 31, 2006 4.015 4.059 3.959 3.988 910,516 +0.00(+0.07%)
Jan 30, 2006 3.956 4.030 3.941 3.985 866,513 +0.05(+1.20%)
Jan 27, 2006 3.977 3.977 3.920 3.938 708,103 -0.02(-0.60%)
Jan 26, 2006 3.974 4.003 3.944 3.962 954,857 +0.02(+0.45%)
Jan 25, 2006 3.953 3.965 3.917 3.944 846,543 -0.03(-0.67%)
Jan 24, 2006 4.027 4.030 3.959 3.971 804,232 -0.04(-0.88%)
Jan 23, 2006 4.074 4.092 4.003 4.006 976,520 -0.03(-0.66%)
Jan 20, 2006 4.036 4.059 4.003 4.033 910,516 +0.04(+0.89%)
Jan 19, 2006 4.003 4.077 3.965 3.997 678,994 -0.04(-0.88%)
Jan 18, 2006 3.944 4.062 3.888 4.033 771,400 +0.03(+0.81%)
Jan 17, 2006 4.047 4.104 3.974 4.000 684,071 -0.04(-1.10%)
Jan 13, 2006 4.059 4.077 4.018 4.045 556,802 +0.00(+0.07%)
Jan 12, 2006 4.030 4.071 3.965 4.042 581,173 -0.05(-1.16%)
Jan 11, 2006 4.071 4.098 4.045 4.089 746,013 +0.02(+0.58%)
Jan 10, 2006 4.027 4.065 3.994 4.065 839,096 +0.02(+0.58%)
Jan 09, 2006 4.024 4.056 3.991 4.042 820,818 +0.02(+0.59%)
Jan 06, 2006 3.988 4.047 3.974 4.018 691,179 +0.05(+1.34%)
Jan 05, 2006 3.962 4.006 3.923 3.965 934,209 +0.00(+0.00%)
Jan 04, 2006 3.885 3.968 3.870 3.965 861,774 +0.09(+2.44%)
Jan 03, 2006 3.808 3.870 3.802 3.870 824,203 +0.09(+2.34%)
Dec 30, 2005 3.752 3.796 3.702 3.782 1,762,136 +0.01(+0.39%)
Dec 29, 2005 3.740 3.808 3.734 3.767 1,325,833 +0.00(+0.08%)
Dec 28, 2005 3.731 3.814 3.731 3.764 1,305,185 -0.01(-0.39%)
Dec 27, 2005 3.841 3.841 3.696 3.779 1,764,505 -0.03(-0.70%)
Dec 23, 2005 3.782 3.835 3.708 3.805 1,601,357 -0.02(-0.54%)
Dec 22, 2005 3.634 3.826 3.634 3.826 2,073,201 +0.14(+3.85%)
Dec 21, 2005 3.619 3.693 3.610 3.684 2,167,299 +0.08(+2.13%)
Dec 20, 2005 3.693 3.693 3.593 3.607 2,083,355 -0.07(-1.93%)
Dec 19, 2005 3.725 3.805 3.666 3.678 1,700,194 -0.06(-1.66%)
Dec 16, 2005 3.737 3.788 3.714 3.740 1,316,694 -0.03(-0.71%)
Dec 15, 2005 3.740 3.796 3.699 3.767 1,386,759 +0.03(+0.87%)
Dec 14, 2005 3.737 3.820 3.725 3.734 1,095,327 +0.01(+0.16%)
Dec 13, 2005 3.796 3.811 3.725 3.728 984,305 -0.10(-2.55%)
Dec 12, 2005 3.855 3.888 3.788 3.826 1,176,224 -0.04(-0.92%)
Dec 09, 2005 3.826 3.885 3.790 3.861 721,643 +0.01(+0.15%)
Dec 08, 2005 3.870 3.897 3.790 3.855 952,826 -0.04(-1.06%)
Dec 07, 2005 3.894 3.929 3.853 3.897 810,663 -0.02(-0.45%)
Dec 06, 2005 3.882 3.941 3.873 3.915 1,061,478 +0.00(+0.08%)
Dec 05, 2005 3.956 4.012 3.867 3.912 641,761 -0.04(-0.97%)
Dec 02, 2005 3.965 4.012 3.909 3.950 566,957 +0.00(+0.07%)
Dec 01, 2005 3.915 3.959 3.879 3.947 843,835 +0.05(+1.29%)
Nov 30, 2005 3.906 3.920 3.858 3.897 898,669 -0.02(-0.45%)
Nov 29, 2005 3.920 4.015 3.894 3.915 887,160 -0.06(-1.41%)
Nov 28, 2005 3.988 4.047 3.929 3.971 660,039 -0.02(-0.44%)
Nov 25, 2005 3.891 3.988 3.891 3.988 254,538 +0.12(+3.21%)
Nov 23, 2005 3.855 3.941 3.814 3.864 819,464 -0.01(-0.15%)
Nov 22, 2005 3.882 3.974 3.767 3.870 1,074,341 +0.00(+0.08%)
Nov 21, 2005 3.900 3.929 3.811 3.867 1,161,669 -0.08(-1.95%)
Nov 18, 2005 3.965 4.018 3.885 3.944 651,239 -0.02(-0.52%)
Nov 17, 2005 3.864 3.971 3.853 3.965 798,140 +0.08(+2.13%)
Nov 16, 2005 3.926 3.926 3.861 3.882 899,684 -0.04(-1.13%)
Nov 15, 2005 4.003 4.018 3.853 3.926 683,733 -0.08(-1.92%)
Nov 14, 2005 4.065 4.068 3.953 4.003 444,426 -0.04(-1.02%)
Nov 11, 2005 4.124 4.142 4.000 4.045 337,804 -0.08(-1.93%)
Nov 10, 2005 4.098 4.157 4.098 4.124 302,941 -0.00(-0.07%)
Nov 09, 2005 4.157 4.169 4.112 4.127 288,386 +0.00(+0.00%)
Nov 08, 2005 4.163 4.186 4.125 4.127 240,660 -0.02(-0.50%)
Nov 07, 2005 4.142 4.166 4.115 4.148 326,296 +0.01(+0.14%)
Nov 04, 2005 4.142 4.142 4.107 4.142 209,520 +0.00(+0.00%)
Nov 03, 2005 4.130 4.142 4.077 4.142 359,806 +0.04(+0.86%)
Nov 02, 2005 4.130 4.136 4.092 4.107 373,006 -0.01(-0.14%)
Nov 01, 2005 4.068 4.121 4.045 4.112 304,633 +0.04(+0.94%)
Oct 31, 2005 4.180 4.210 4.042 4.074 515,507 -0.03(-0.72%)
Oct 28, 2005 4.077 4.107 4.056 4.104 176,010 +0.01(+0.36%)
Oct 27, 2005 4.015 4.133 4.015 4.089 303,618 +0.08(+1.91%)
Oct 26, 2005 4.053 4.059 3.900 4.012 789,678 -0.01(-0.29%)
Oct 25, 2005 4.077 4.104 3.915 4.024 576,434 -0.07(-1.66%)
Oct 24, 2005 4.166 4.195 4.059 4.092 349,990 -0.08(-1.84%)
Oct 21, 2005 4.240 4.293 4.151 4.169 266,385 -0.10(-2.35%)
Oct 20, 2005 4.322 4.325 4.219 4.269 277,555 -0.03(-0.76%)
Oct 19, 2005 4.325 4.355 4.275 4.302 220,351 +0.03(+0.69%)
Oct 18, 2005 4.245 4.337 4.240 4.272 184,134 -0.01(-0.28%)
Oct 17, 2005 4.151 4.284 4.151 4.284 193,611 +0.12(+2.76%)
Oct 14, 2005 4.240 4.284 4.139 4.169 404,485 -0.10(-2.29%)
Oct 13, 2005 4.375 4.387 4.254 4.266 310,726 -0.13(-2.96%)
Oct 12, 2005 4.313 4.402 4.254 4.396 442,057 +0.10(+2.27%)
Oct 11, 2005 4.387 4.402 4.290 4.299 250,815 -0.07(-1.69%)
Oct 10, 2005 4.364 4.372 4.287 4.372 322,911 -0.00(-0.07%)
Oct 07, 2005 4.402 4.432 4.358 4.375 268,416 -0.06(-1.27%)
Oct 06, 2005 4.435 4.437 4.284 4.432 1,342,418 +0.00(+0.00%)
Oct 05, 2005 4.432 4.435 4.432 4.432 476,920 +0.00(+0.00%)
Oct 04, 2005 4.435 4.435 4.432 4.432 707,426 +0.00(+0.00%)
Oct 03, 2005 4.432 4.435 4.432 4.432 441,041 +0.00(+0.00%)
Sep 30, 2005 4.432 4.435 4.432 4.432 802,540 +0.00(+0.00%)
Sep 29, 2005 4.432 4.435 4.432 4.432 3,423,743 +0.00(+0.00%)
Sep 28, 2005 4.432 4.435 4.432 4.432 379,099 -0.00(-0.07%)
Sep 27, 2005 4.432 4.435 4.432 4.435 204,443 +0.00(+0.00%)
Sep 26, 2005 4.432 4.435 4.432 4.435 528,708 +0.00(+0.07%)
Sep 23, 2005 4.432 4.446 4.432 4.432 318,511 +0.00(+0.00%)
Sep 22, 2005 4.432 4.435 4.432 4.432 346,605 +0.00(+0.00%)
Sep 21, 2005 4.432 4.437 4.432 4.432 460,673 -0.00(-0.07%)
Sep 20, 2005 4.435 4.446 4.432 4.435 253,522 +0.00(+0.07%)
Sep 19, 2005 4.461 4.464 4.432 4.432 255,892 -0.01(-0.20%)
Sep 16, 2005 4.432 4.455 4.432 4.440 243,706 +0.01(+0.20%)
Sep 15, 2005 4.461 4.464 4.432 4.432 235,921 -0.04(-0.92%)
Sep 14, 2005 4.482 4.482 4.452 4.473 140,469 -0.01(-0.33%)
Sep 13, 2005 4.485 4.488 4.455 4.488 206,812 +0.02(+0.40%)
Sep 12, 2005 4.461 4.488 4.443 4.470 160,778 -0.00(-0.07%)
Sep 09, 2005 4.488 4.497 4.467 4.473 145,885 -0.01(-0.26%)
Sep 08, 2005 4.482 4.491 4.446 4.485 285,678 +0.01(+0.26%)
Sep 07, 2005 4.491 4.497 4.449 4.473 307,679 -0.02(-0.39%)
Sep 06, 2005 4.488 4.491 4.461 4.491 159,086 +0.02(+0.40%)
Sep 02, 2005 4.476 4.482 4.449 4.473 212,566 +0.00(+0.00%)
Sep 01, 2005 4.476 4.500 4.452 4.473 343,897 +0.01(+0.26%)
Aug 31, 2005 4.458 4.467 4.437 4.461 236,260 +0.00(+0.07%)
Aug 30, 2005 4.458 4.470 4.435 4.458 214,935 +0.02(+0.40%)
Aug 29, 2005 4.437 4.470 4.432 4.440 344,912 +0.00(+0.07%)
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.