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 )

8.235 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 9, 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 30, 2024 8.040 8.085 7.990 8.020 661,769 +0.00(+0.00%)
Apr 29, 2024 8.030 8.050 7.990 8.020 465,407 +0.00(+0.00%)
Apr 26, 2024 8.010 8.055 8.010 8.020 452,541 +0.04(+0.50%)
Apr 25, 2024 7.980 8.010 7.950 7.980 344,248 -0.06(-0.75%)
Apr 24, 2024 8.090 8.090 8.020 8.040 234,543 -0.02(-0.25%)
Apr 23, 2024 8.040 8.080 8.020 8.060 216,937 +0.06(+0.75%)
Apr 22, 2024 7.930 8.000 7.885 8.000 292,952 +0.12(+1.52%)
Apr 19, 2024 7.900 7.950 7.870 7.880 325,006 -0.01(-0.13%)
Apr 18, 2024 7.880 7.900 7.850 7.890 269,625 +0.03(+0.38%)
Apr 17, 2024 7.850 7.880 7.825 7.860 281,013 +0.04(+0.51%)
Apr 16, 2024 7.850 7.850 7.800 7.820 388,921 +0.01(+0.13%)
Apr 15, 2024 7.920 7.995 7.800 7.810 621,540 -0.07(-0.89%)
Apr 12, 2024 8.040 8.055 7.870 7.880 705,461 -0.18(-2.28%)
Apr 11, 2024 8.084 8.094 8.044 8.064 260,460 +0.01(+0.12%)
Apr 10, 2024 8.074 8.094 8.044 8.054 497,615 -0.05(-0.61%)
Apr 09, 2024 8.163 8.163 8.094 8.104 336,104 -0.02(-0.24%)
Apr 08, 2024 8.084 8.153 8.084 8.123 493,038 +0.04(+0.49%)
Apr 05, 2024 8.054 8.094 8.024 8.084 508,595 +0.03(+0.37%)
Apr 04, 2024 8.143 8.163 8.024 8.054 592,253 -0.08(-0.98%)
Apr 03, 2024 8.064 8.143 8.054 8.133 391,671 +0.02(+0.24%)
Apr 02, 2024 8.094 8.113 8.054 8.113 431,659 -0.03(-0.37%)
Apr 01, 2024 8.213 8.223 8.133 8.143 463,381 -0.05(-0.61%)
Mar 28, 2024 8.193 8.158 8.158 8.193 1,323,125 -0.01(-0.12%)
Mar 27, 2024 8.173 8.223 8.133 8.203 917,442 +0.04(+0.49%)
Mar 26, 2024 8.183 8.252 8.153 8.163 689,613 -0.02(-0.24%)
Mar 25, 2024 8.183 8.203 8.143 8.183 375,087 +0.00(+0.00%)
Mar 22, 2024 8.213 8.218 8.153 8.183 308,986 -0.03(-0.36%)
Mar 21, 2024 8.123 8.213 8.123 8.213 490,310 +0.08(+0.98%)
Mar 20, 2024 8.034 8.143 8.034 8.133 562,958 +0.07(+0.86%)
Mar 19, 2024 7.964 8.069 7.955 8.064 509,883 +0.10(+1.25%)
Mar 18, 2024 7.974 7.974 7.915 7.964 488,825 +0.05(+0.63%)
Mar 15, 2024 7.984 8.024 7.915 7.915 429,102 -0.09(-1.12%)
Mar 14, 2024 8.094 8.094 7.964 8.004 410,392 -0.06(-0.79%)
Mar 13, 2024 8.097 8.107 8.038 8.068 439,174 -0.02(-0.24%)
Mar 12, 2024 8.077 8.107 8.048 8.087 487,941 +0.04(+0.49%)
Mar 11, 2024 8.077 8.087 8.028 8.048 397,530 -0.02(-0.24%)
Mar 08, 2024 8.077 8.116 8.038 8.068 446,865 -0.02(-0.24%)
Mar 07, 2024 8.087 8.117 8.058 8.087 397,183 +0.03(+0.37%)
Mar 06, 2024 8.058 8.067 8.008 8.058 479,005 +0.06(+0.74%)
Mar 05, 2024 8.008 8.048 7.979 7.999 1,008,950 +0.01(+0.12%)
Mar 04, 2024 7.999 8.018 7.979 7.989 435,086 +0.03(+0.37%)
Mar 01, 2024 7.910 7.989 7.890 7.959 850,492 +0.05(+0.62%)
Feb 29, 2024 7.920 7.939 7.880 7.910 456,299 +0.03(+0.38%)
Feb 28, 2024 7.821 7.890 7.821 7.880 419,652 +0.01(+0.13%)
Feb 27, 2024 7.860 7.880 7.851 7.870 289,604 +0.04(+0.50%)
Feb 26, 2024 7.900 7.920 7.821 7.831 484,421 -0.05(-0.63%)
Feb 23, 2024 7.880 7.900 7.860 7.880 391,030 +0.02(+0.25%)
Feb 22, 2024 7.851 7.870 7.821 7.860 555,699 +0.08(+1.01%)
Feb 21, 2024 7.811 7.821 7.743 7.782 545,170 +0.00(+0.00%)
Feb 20, 2024 7.821 7.851 7.752 7.782 601,400 -0.03(-0.38%)
Feb 16, 2024 7.851 7.880 7.811 7.811 501,291 -0.04(-0.50%)
Feb 15, 2024 7.811 7.860 7.811 7.851 310,144 +0.03(+0.38%)
Feb 14, 2024 7.791 7.860 7.782 7.821 592,348 +0.07(+0.84%)
Feb 13, 2024 7.775 7.805 7.736 7.756 601,944 -0.07(-0.88%)
Feb 12, 2024 7.824 7.844 7.814 7.824 463,359 +0.04(+0.50%)
Feb 09, 2024 7.795 7.805 7.756 7.785 424,313 +0.02(+0.25%)
Feb 08, 2024 7.746 7.785 7.739 7.766 453,156 -0.02(-0.25%)
Feb 07, 2024 7.785 7.805 7.756 7.785 631,027 +0.05(+0.63%)
Feb 06, 2024 7.726 7.756 7.697 7.736 446,126 +0.04(+0.51%)
Feb 05, 2024 7.746 7.756 7.668 7.697 575,743 -0.06(-0.76%)
Feb 02, 2024 7.775 7.785 7.702 7.756 687,197 -0.04(-0.50%)
Feb 01, 2024 7.726 7.824 7.726 7.795 953,785 +0.11(+1.40%)
Jan 31, 2024 7.717 7.785 7.687 7.687 755,791 -0.03(-0.38%)
Jan 30, 2024 7.697 7.717 7.668 7.717 893,544 +0.03(+0.38%)
Jan 29, 2024 7.668 7.687 7.629 7.687 627,528 +0.05(+0.64%)
Jan 26, 2024 7.648 7.668 7.619 7.638 580,140 -0.01(-0.13%)
Jan 25, 2024 7.648 7.677 7.619 7.648 634,584 +0.01(+0.13%)
Jan 24, 2024 7.648 7.668 7.628 7.638 366,214 +0.01(+0.13%)
Jan 23, 2024 7.619 7.628 7.589 7.628 409,253 +0.04(+0.52%)
Jan 22, 2024 7.619 7.638 7.570 7.589 496,223 +0.02(+0.26%)
Jan 19, 2024 7.638 7.638 7.550 7.570 491,436 -0.04(-0.51%)
Jan 18, 2024 7.619 7.658 7.589 7.609 549,166 +0.00(+0.00%)
Jan 17, 2024 7.599 7.638 7.570 7.609 487,400 +0.01(+0.13%)
Jan 16, 2024 7.707 7.707 7.579 7.599 873,173 -0.12(-1.52%)
Jan 12, 2024 7.736 7.746 7.687 7.717 409,100 -0.02(-0.25%)
Jan 11, 2024 7.717 7.736 7.682 7.736 960,810 +0.04(+0.46%)
Jan 10, 2024 7.652 7.710 7.637 7.701 691,080 +0.04(+0.51%)
Jan 09, 2024 7.633 7.710 7.633 7.662 681,776 -0.04(-0.51%)
Jan 08, 2024 7.662 7.701 7.613 7.701 779,768 +0.06(+0.76%)
Jan 05, 2024 7.574 7.672 7.574 7.642 525,821 +0.06(+0.77%)
Jan 04, 2024 7.506 7.603 7.506 7.584 663,908 +0.03(+0.39%)
Jan 03, 2024 7.535 7.584 7.516 7.555 478,161 +0.03(+0.39%)
Jan 02, 2024 7.467 7.565 7.438 7.526 519,657 +0.05(+0.65%)
Dec 29, 2023 7.584 7.603 7.477 7.477 1,308,402 -0.13(-1.66%)
Dec 28, 2023 7.633 7.642 7.574 7.603 756,246 +0.00(+0.00%)
Dec 27, 2023 7.672 7.672 7.574 7.603 756,081 -0.04(-0.51%)
Dec 26, 2023 7.652 7.681 7.633 7.642 697,676 +0.03(+0.38%)
Dec 22, 2023 7.613 7.701 7.574 7.613 831,020 +0.03(+0.38%)
Dec 21, 2023 7.574 7.608 7.545 7.584 820,988 +0.02(+0.26%)
Dec 20, 2023 7.720 7.720 7.545 7.565 1,087,565 -0.11(-1.39%)
Dec 19, 2023 7.662 7.691 7.642 7.672 807,543 +0.03(+0.38%)
Dec 18, 2023 7.633 7.652 7.613 7.642 896,394 +0.07(+0.90%)
Dec 15, 2023 7.633 7.642 7.569 7.574 564,610 -0.09(-1.14%)
Dec 14, 2023 7.613 7.672 7.603 7.662 642,976 +0.13(+1.69%)
Dec 13, 2023 7.458 7.563 7.419 7.534 743,548 +0.10(+1.29%)
Dec 12, 2023 7.400 7.438 7.371 7.438 648,035 +0.09(+1.17%)
Dec 11, 2023 7.314 7.400 7.295 7.352 697,674 +0.04(+0.52%)
Dec 08, 2023 7.314 7.337 7.285 7.314 510,279 -0.01(-0.13%)
Dec 07, 2023 7.314 7.338 7.295 7.323 661,088 +0.01(+0.13%)
Dec 06, 2023 7.352 7.371 7.290 7.314 723,104 -0.04(-0.52%)
Dec 05, 2023 7.400 7.410 7.295 7.352 720,312 -0.08(-1.03%)
Dec 04, 2023 7.477 7.515 7.429 7.429 927,830 -0.15(-2.02%)
Dec 01, 2023 7.477 7.601 7.476 7.582 766,834 +0.11(+1.41%)
Nov 30, 2023 7.477 7.505 7.438 7.477 847,757 +0.03(+0.39%)
Nov 29, 2023 7.467 7.491 7.401 7.448 651,511 +0.02(+0.26%)
Nov 28, 2023 7.410 7.429 7.381 7.429 401,906 +0.02(+0.26%)
Nov 27, 2023 7.362 7.419 7.352 7.410 661,930 +0.04(+0.52%)
Nov 24, 2023 7.304 7.371 7.304 7.371 262,528 +0.06(+0.79%)
Nov 22, 2023 7.304 7.343 7.295 7.314 989,800 +0.06(+0.79%)
Nov 21, 2023 7.247 7.285 7.227 7.256 557,551 -0.01(-0.13%)
Nov 20, 2023 7.227 7.295 7.218 7.266 663,753 +0.04(+0.53%)
Nov 17, 2023 7.247 7.247 7.218 7.227 428,294 +0.02(+0.27%)
Nov 16, 2023 7.180 7.227 7.159 7.208 624,277 +0.03(+0.40%)
Nov 15, 2023 7.180 7.247 7.160 7.180 567,850 +0.02(+0.27%)
Nov 14, 2023 7.093 7.199 7.093 7.160 461,422 +0.16(+2.28%)
Nov 13, 2023 6.992 7.053 6.982 7.001 351,780 +0.01(+0.14%)
Nov 10, 2023 6.906 6.996 6.887 6.992 578,576 +0.12(+1.80%)
Nov 09, 2023 6.992 6.992 6.849 6.868 593,392 -0.10(-1.37%)
Nov 08, 2023 7.020 7.060 6.954 6.963 599,279 -0.06(-0.81%)
Nov 07, 2023 7.030 7.134 7.011 7.020 470,125 -0.04(-0.54%)
Nov 06, 2023 7.220 7.224 7.039 7.058 569,067 -0.12(-1.72%)
Nov 03, 2023 7.134 7.210 7.134 7.182 359,076 +0.10(+1.34%)
Nov 02, 2023 6.982 7.096 6.982 7.087 379,105 +0.15(+2.19%)
Nov 01, 2023 6.811 6.944 6.792 6.934 646,900 +0.14(+2.10%)
Oct 31, 2023 6.773 6.816 6.754 6.792 693,482 +0.08(+1.13%)
Oct 30, 2023 6.640 6.716 6.629 6.716 476,585 +0.11(+1.73%)
Oct 27, 2023 6.640 6.687 6.583 6.602 596,393 +0.02(+0.29%)
Oct 26, 2023 6.735 6.744 6.568 6.583 1,180,988 -0.14(-2.12%)
Oct 25, 2023 6.792 6.811 6.725 6.725 489,687 -0.10(-1.39%)
Oct 24, 2023 6.849 6.896 6.773 6.820 628,839 +0.02(+0.28%)
Oct 23, 2023 6.849 6.887 6.785 6.801 597,142 -0.06(-0.83%)
Oct 20, 2023 6.934 6.934 6.858 6.858 503,013 -0.08(-1.10%)
Oct 19, 2023 7.039 7.058 6.934 6.934 585,866 -0.10(-1.35%)
Oct 18, 2023 7.096 7.096 7.020 7.030 458,236 -0.06(-0.81%)
Oct 17, 2023 7.106 7.144 7.068 7.087 520,113 -0.03(-0.40%)
Oct 16, 2023 7.058 7.144 7.058 7.115 699,370 +0.06(+0.81%)
Oct 13, 2023 7.106 7.163 7.058 7.058 436,114 -0.04(-0.59%)
Oct 12, 2023 7.156 7.174 7.081 7.100 400,753 -0.07(-0.92%)
Oct 11, 2023 7.156 7.185 7.119 7.166 524,150 +0.02(+0.26%)
Oct 10, 2023 7.128 7.185 7.109 7.147 401,049 +0.06(+0.80%)
Oct 09, 2023 7.081 7.123 7.062 7.090 455,236 +0.01(+0.13%)
Oct 06, 2023 6.949 7.098 6.911 7.081 597,636 +0.11(+1.63%)
Oct 05, 2023 6.996 7.034 6.939 6.968 787,959 -0.06(-0.81%)
Oct 04, 2023 6.996 7.034 6.958 7.024 463,740 +0.01(+0.13%)
Oct 03, 2023 7.071 7.073 7.005 7.015 719,242 -0.10(-1.46%)
Oct 02, 2023 7.147 7.185 7.100 7.119 756,879 -0.07(-0.92%)
Sep 29, 2023 7.204 7.204 7.128 7.185 1,775,203 +0.06(+0.79%)
Sep 28, 2023 7.062 7.152 7.062 7.128 559,608 +0.07(+0.94%)
Sep 27, 2023 7.062 7.100 7.034 7.062 856,126 +0.01(+0.13%)
Sep 26, 2023 7.119 7.138 7.038 7.053 663,605 -0.11(-1.58%)
Sep 25, 2023 7.090 7.175 7.147 7.166 537,768 +0.03(+0.40%)
Sep 22, 2023 7.147 7.175 7.109 7.138 781,948 +0.02(+0.27%)
Sep 21, 2023 7.185 7.204 7.109 7.119 629,874 -0.09(-1.31%)
Sep 20, 2023 7.232 7.298 7.213 7.213 698,659 +0.01(+0.13%)
Sep 19, 2023 7.175 7.204 7.147 7.204 432,656 +0.03(+0.39%)
Sep 18, 2023 7.175 7.213 7.147 7.175 700,856 +0.00(+0.00%)
Sep 15, 2023 7.223 7.241 7.175 7.175 597,485 -0.08(-1.04%)
Sep 14, 2023 7.213 7.265 7.204 7.251 892,757 +0.09(+1.27%)
Sep 13, 2023 7.160 7.226 7.160 7.160 772,787 +0.00(+0.00%)
Sep 12, 2023 7.141 7.160 7.057 7.160 934,355 +0.04(+0.53%)
Sep 11, 2023 7.169 7.183 7.094 7.123 576,207 -0.01(-0.13%)
Sep 08, 2023 7.123 7.151 7.109 7.132 381,921 +0.00(+0.00%)
Sep 07, 2023 7.179 7.202 7.104 7.132 863,574 -0.06(-0.78%)
Sep 06, 2023 7.254 7.273 7.160 7.188 825,865 -0.08(-1.16%)
Sep 05, 2023 7.291 7.308 7.254 7.273 523,891 -0.01(-0.13%)
Sep 01, 2023 7.329 7.347 7.254 7.282 1,222,913 -0.03(-0.38%)
Aug 31, 2023 7.479 7.497 7.301 7.310 1,236,216 -0.11(-1.52%)
Aug 30, 2023 7.469 7.479 7.404 7.422 568,992 -0.02(-0.25%)
Aug 29, 2023 7.385 7.451 7.376 7.441 468,657 +0.07(+1.02%)
Aug 28, 2023 7.376 7.432 7.347 7.366 645,853 +0.00(+0.00%)
Aug 25, 2023 7.357 7.385 7.282 7.366 561,458 +0.05(+0.64%)
Aug 24, 2023 7.413 7.413 7.310 7.319 536,325 -0.07(-0.89%)
Aug 23, 2023 7.404 7.432 7.347 7.385 759,877 +0.00(+0.00%)
Aug 22, 2023 7.479 7.483 7.376 7.385 360,640 -0.04(-0.51%)
Aug 21, 2023 7.441 7.453 7.376 7.422 562,154 +0.01(+0.13%)
Aug 18, 2023 7.404 7.451 7.372 7.413 414,621 -0.01(-0.13%)
Aug 17, 2023 7.479 7.493 7.413 7.422 360,755 -0.04(-0.50%)
Aug 16, 2023 7.497 7.526 7.451 7.460 486,858 -0.03(-0.38%)
Aug 15, 2023 7.591 7.591 7.479 7.488 724,539 -0.11(-1.48%)
Aug 14, 2023 7.619 7.636 7.582 7.601 369,359 -0.01(-0.17%)
Aug 11, 2023 7.613 7.623 7.595 7.613 526,566 +0.00(+0.00%)
Aug 10, 2023 7.651 7.679 7.599 7.613 436,986 +0.02(+0.25%)
Aug 09, 2023 7.641 7.660 7.586 7.595 411,861 -0.05(-0.61%)
Aug 08, 2023 7.632 7.641 7.576 7.641 496,634 -0.01(-0.12%)
Aug 07, 2023 7.641 7.688 7.641 7.651 606,889 +0.01(+0.12%)
Aug 04, 2023 7.697 7.697 7.623 7.641 455,506 +0.00(+0.00%)
Aug 03, 2023 7.613 7.688 7.604 7.641 556,935 +0.00(+0.00%)
Aug 02, 2023 7.688 7.702 7.613 7.641 633,135 -0.07(-0.97%)
Aug 01, 2023 7.781 7.809 7.707 7.716 861,989 -0.07(-0.96%)
Jul 31, 2023 7.800 7.818 7.744 7.790 725,735 +0.04(+0.48%)
Jul 28, 2023 7.790 7.800 7.744 7.753 533,377 +0.00(+0.00%)
Jul 27, 2023 7.837 7.837 7.753 7.753 435,647 -0.03(-0.36%)
Jul 26, 2023 7.762 7.818 7.762 7.781 303,128 +0.02(+0.24%)
Jul 25, 2023 7.800 7.800 7.762 7.762 473,377 -0.03(-0.36%)
Jul 24, 2023 7.781 7.828 7.765 7.790 399,727 +0.04(+0.48%)
Jul 21, 2023 7.809 7.809 7.753 7.753 314,550 -0.01(-0.12%)
Jul 20, 2023 7.772 7.800 7.757 7.762 460,701 -0.05(-0.60%)
Jul 19, 2023 7.809 7.828 7.781 7.809 470,667 +0.03(+0.36%)
Jul 18, 2023 7.707 7.781 7.707 7.781 474,406 +0.07(+0.97%)
Jul 17, 2023 7.688 7.734 7.688 7.707 507,718 -0.01(-0.12%)
Jul 14, 2023 7.800 7.800 7.716 7.716 479,708 -0.06(-0.72%)
Jul 13, 2023 7.781 7.795 7.739 7.772 476,272 +0.03(+0.44%)
Jul 12, 2023 7.784 7.793 7.738 7.738 494,460 +0.03(+0.36%)
Jul 11, 2023 7.664 7.720 7.664 7.710 444,138 +0.04(+0.48%)
Jul 10, 2023 7.683 7.720 7.636 7.673 581,131 +0.05(+0.61%)
Jul 07, 2023 7.636 7.687 7.627 7.627 530,948 +0.01(+0.12%)
Jul 06, 2023 7.627 7.627 7.590 7.618 447,271 -0.08(-1.08%)
Jul 05, 2023 7.683 7.729 7.678 7.701 390,381 -0.02(-0.24%)
Jul 03, 2023 7.664 7.729 7.664 7.720 284,787 +0.01(+0.12%)
Jun 30, 2023 7.710 7.720 7.664 7.710 1,217,901 +0.07(+0.97%)
Jun 29, 2023 7.590 7.636 7.586 7.636 453,642 +0.05(+0.61%)
Jun 28, 2023 7.590 7.627 7.562 7.590 494,240 +0.00(+0.00%)
Jun 27, 2023 7.525 7.599 7.507 7.590 539,350 +0.06(+0.86%)
Jun 26, 2023 7.535 7.571 7.498 7.525 451,798 +0.01(+0.12%)
Jun 23, 2023 7.572 7.584 7.507 7.516 563,345 -0.07(-0.97%)
Jun 22, 2023 7.572 7.609 7.563 7.590 402,416 -0.01(-0.12%)
Jun 21, 2023 7.636 7.636 7.599 7.599 332,335 -0.02(-0.24%)
Jun 20, 2023 7.646 7.646 7.572 7.618 547,823 -0.04(-0.48%)
Jun 16, 2023 7.673 7.701 7.655 7.655 336,697 -0.02(-0.24%)
Jun 15, 2023 7.562 7.673 7.562 7.673 458,921 +0.04(+0.51%)
May 08, 2023 7.653 7.671 7.625 7.634 260,207 -0.02(-0.24%)
May 05, 2023 7.571 7.662 7.571 7.653 239,803 +0.15(+1.94%)
May 04, 2023 7.589 7.603 7.479 7.507 531,472 -0.07(-0.96%)
May 03, 2023 7.644 7.671 7.571 7.580 274,270 -0.05(-0.72%)
May 02, 2023 7.717 7.717 7.589 7.634 353,955 -0.12(-1.53%)
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.