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 (%)
Jun 30, 2016 4.026 4.046 4.005 4.041 1,313,436 +0.04(+1.03%)
Jun 29, 2016 3.964 4.000 3.959 4.000 1,429,359 +0.10(+2.50%)
Jun 28, 2016 3.893 3.913 3.882 3.903 1,097,408 +0.05(+1.20%)
Jun 27, 2016 3.882 3.882 3.846 3.857 1,320,896 -0.06(-1.44%)
Jun 24, 2016 3.893 3.949 3.867 3.913 1,528,603 -0.10(-2.43%)
Jun 23, 2016 4.016 4.031 4.011 4.011 852,525 +0.03(+0.77%)
Jun 22, 2016 3.985 4.000 3.975 3.980 545,692 +0.02(+0.39%)
Jun 21, 2016 3.985 3.985 3.964 3.964 596,232 +0.00(+0.00%)
Jun 20, 2016 3.959 3.985 3.959 3.964 848,021 +0.04(+0.91%)
Jun 17, 2016 3.913 3.936 3.913 3.929 526,437 +0.02(+0.53%)
Jun 16, 2016 3.908 3.913 3.877 3.908 762,736 -0.02(-0.39%)
Jun 15, 2016 3.913 3.944 3.913 3.923 982,740 +0.02(+0.39%)
Jun 14, 2016 3.934 3.949 3.903 3.908 584,728 -0.03(-0.65%)
Jun 13, 2016 3.975 3.985 3.934 3.934 752,180 -0.05(-1.33%)
Jun 10, 2016 4.012 4.012 3.971 3.987 1,151,563 -0.03(-0.76%)
Jun 09, 2016 3.997 4.017 3.997 4.017 1,317,315 +0.03(+0.64%)
Jun 08, 2016 3.987 4.002 3.971 3.992 800,197 +0.01(+0.26%)
Jun 07, 2016 4.022 4.022 3.966 3.982 1,262,748 -0.04(-0.89%)
Jun 06, 2016 4.002 4.017 3.982 4.017 879,671 +0.02(+0.51%)
Jun 03, 2016 3.971 3.997 3.951 3.997 1,010,455 +0.01(+0.26%)
Jun 02, 2016 3.966 3.992 3.961 3.987 826,158 +0.02(+0.51%)
Jun 01, 2016 3.941 3.982 3.941 3.966 766,152 +0.00(+0.00%)
May 31, 2016 3.976 3.987 3.951 3.966 1,104,817 +0.01(+0.26%)
May 27, 2016 3.951 3.956 3.956 3.956 763,835 +0.01(+0.26%)
May 26, 2016 3.951 3.956 3.936 3.946 661,818 +0.00(+0.00%)
May 25, 2016 3.936 3.997 3.921 3.946 2,077,432 +0.03(+0.65%)
May 24, 2016 3.864 3.946 3.859 3.920 1,723,916 +0.07(+1.72%)
May 23, 2016 3.854 3.859 3.844 3.854 699,621 +0.01(+0.27%)
May 20, 2016 3.854 3.869 3.839 3.844 878,993 -0.01(-0.13%)
May 19, 2016 3.844 3.854 3.818 3.849 1,604,668 +0.00(+0.00%)
May 18, 2016 3.849 3.864 3.834 3.849 807,023 -0.01(-0.13%)
May 17, 2016 3.864 3.864 3.834 3.854 922,002 -0.02(-0.40%)
May 16, 2016 3.834 3.869 3.829 3.869 790,575 +0.03(+0.80%)
May 13, 2016 3.849 3.854 3.823 3.839 763,958 +0.00(+0.00%)
May 12, 2016 3.849 3.864 3.823 3.839 560,481 -0.00(-0.04%)
May 11, 2016 3.846 3.861 3.830 3.840 805,516 -0.02(-0.53%)
May 10, 2016 3.840 3.866 3.840 3.861 774,414 +0.03(+0.79%)
May 09, 2016 3.846 3.851 3.825 3.830 573,248 -0.02(-0.40%)
May 06, 2016 3.810 3.846 3.810 3.846 663,305 +0.02(+0.53%)
May 05, 2016 3.835 3.846 3.825 3.825 638,523 -0.01(-0.26%)
May 04, 2016 3.825 3.840 3.825 3.835 738,155 -0.01(-0.13%)
May 03, 2016 3.840 3.851 3.825 3.840 655,228 -0.02(-0.53%)
May 02, 2016 3.846 3.871 3.846 3.861 838,720 +0.03(+0.66%)
Apr 29, 2016 3.871 3.871 3.825 3.835 1,071,672 -0.03(-0.79%)
Apr 28, 2016 3.866 3.896 3.861 3.866 730,583 -0.02(-0.39%)
Apr 27, 2016 3.876 3.886 3.871 3.881 630,440 +0.01(+0.13%)
Apr 26, 2016 3.876 3.886 3.856 3.876 771,878 +0.02(+0.39%)
Apr 25, 2016 3.866 3.876 3.856 3.861 617,043 -0.01(-0.26%)
Apr 22, 2016 3.851 3.871 3.850 3.871 564,232 +0.03(+0.66%)
Apr 21, 2016 3.866 3.873 3.846 3.846 735,465 -0.02(-0.39%)
Apr 20, 2016 3.861 3.871 3.851 3.861 776,380 +0.01(+0.13%)
Apr 19, 2016 3.851 3.866 3.840 3.856 930,578 +0.01(+0.13%)
Apr 18, 2016 3.810 3.851 3.810 3.851 951,929 +0.02(+0.40%)
Apr 15, 2016 3.820 3.840 3.815 3.835 628,611 +0.01(+0.13%)
Apr 14, 2016 3.800 3.830 3.795 3.830 688,847 +0.03(+0.67%)
Apr 13, 2016 3.795 3.810 3.790 3.805 739,882 +0.02(+0.63%)
Apr 12, 2016 3.761 3.781 3.751 3.781 669,611 +0.03(+0.67%)
Apr 11, 2016 3.771 3.777 3.746 3.756 530,796 +0.00(+0.00%)
Apr 08, 2016 3.776 3.786 3.736 3.756 863,418 +0.00(+0.00%)
Apr 07, 2016 3.776 3.776 3.741 3.756 1,045,288 -0.03(-0.67%)
Apr 06, 2016 3.761 3.781 3.756 3.781 643,291 +0.03(+0.81%)
Apr 05, 2016 3.766 3.766 3.732 3.751 986,909 -0.03(-0.80%)
Apr 04, 2016 3.796 3.812 3.746 3.781 1,098,487 -0.04(-0.92%)
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.