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 28, 2019 5.515 5.546 5.496 5.527 889,176 +0.04(+0.68%)
Jun 27, 2019 5.459 5.509 5.453 5.490 974,706 +0.07(+1.26%)
Jun 26, 2019 5.384 5.446 5.384 5.421 794,966 +0.06(+1.16%)
Jun 25, 2019 5.440 5.446 5.359 5.359 883,857 -0.08(-1.49%)
Jun 24, 2019 5.459 5.465 5.421 5.440 623,593 +0.01(+0.11%)
Jun 21, 2019 5.453 5.455 5.415 5.434 667,083 -0.02(-0.34%)
Jun 20, 2019 5.446 5.471 5.434 5.453 1,167,812 +0.04(+0.69%)
Jun 19, 2019 5.378 5.434 5.372 5.415 666,389 +0.04(+0.70%)
Jun 18, 2019 5.378 5.407 5.372 5.378 538,148 +0.01(+0.23%)
Jun 17, 2019 5.353 5.378 5.347 5.365 535,897 +0.02(+0.35%)
Jun 14, 2019 5.328 5.347 5.303 5.347 514,153 +0.02(+0.35%)
Jun 13, 2019 5.365 5.365 5.322 5.328 548,869 -0.03(-0.62%)
Jun 12, 2019 5.349 5.367 5.335 5.361 691,585 +0.01(+0.23%)
Jun 11, 2019 5.361 5.366 5.324 5.349 396,117 +0.01(+0.12%)
Jun 10, 2019 5.343 5.355 5.318 5.343 510,461 +0.04(+0.70%)
Jun 07, 2019 5.305 5.330 5.287 5.305 635,853 +0.02(+0.47%)
Jun 06, 2019 5.243 5.293 5.237 5.281 392,088 +0.04(+0.71%)
Jun 05, 2019 5.256 5.280 5.237 5.243 389,786 +0.01(+0.12%)
Jun 04, 2019 5.181 5.243 5.181 5.237 417,683 +0.08(+1.56%)
Jun 03, 2019 5.151 5.175 5.132 5.157 590,343 +0.00(+0.00%)
May 31, 2019 5.169 5.181 5.132 5.157 613,265 -0.03(-0.60%)
May 30, 2019 5.188 5.231 5.175 5.188 673,053 +0.01(+0.24%)
May 29, 2019 5.206 5.225 5.163 5.175 695,941 -0.05(-0.95%)
May 28, 2019 5.293 5.312 5.225 5.225 771,959 -0.07(-1.29%)
May 24, 2019 5.287 5.309 5.271 5.293 374,477 +0.02(+0.35%)
May 23, 2019 5.281 5.289 5.248 5.274 619,464 -0.03(-0.58%)
May 22, 2019 5.318 5.355 5.305 5.305 936,915 -0.02(-0.47%)
May 21, 2019 5.299 5.355 5.293 5.330 627,894 +0.05(+0.94%)
May 20, 2019 5.287 5.299 5.268 5.281 425,086 -0.03(-0.58%)
May 17, 2019 5.299 5.330 5.293 5.312 377,220 -0.02(-0.46%)
May 16, 2019 5.312 5.349 5.312 5.336 465,123 +0.04(+0.70%)
May 15, 2019 5.287 5.324 5.268 5.299 417,061 -0.01(-0.23%)
May 14, 2019 5.305 5.336 5.299 5.312 427,493 +0.04(+0.67%)
May 13, 2019 5.289 5.307 5.270 5.277 594,852 -0.09(-1.61%)
May 10, 2019 5.350 5.363 5.314 5.363 531,297 +0.01(+0.23%)
May 09, 2019 5.338 5.357 5.314 5.350 652,188 -0.01(-0.23%)
May 08, 2019 5.338 5.375 5.332 5.363 372,554 +0.02(+0.35%)
May 07, 2019 5.387 5.400 5.320 5.344 580,577 -0.07(-1.37%)
May 06, 2019 5.344 5.431 5.344 5.418 419,645 +0.00(+0.00%)
May 03, 2019 5.412 5.431 5.412 5.418 567,637 +0.02(+0.46%)
May 02, 2019 5.394 5.418 5.372 5.394 581,491 -0.02(-0.34%)
May 01, 2019 5.418 5.449 5.406 5.412 496,204 -0.01(-0.11%)
Apr 30, 2019 5.406 5.424 5.369 5.418 708,777 +0.04(+0.69%)
Apr 29, 2019 5.344 5.387 5.344 5.381 736,755 +0.05(+0.92%)
Apr 26, 2019 5.344 5.358 5.326 5.332 948,549 -0.02(-0.35%)
Apr 25, 2019 5.363 5.375 5.344 5.350 651,354 -0.02(-0.46%)
Apr 24, 2019 5.381 5.431 5.363 5.375 828,850 +0.00(+0.00%)
Apr 23, 2019 5.363 5.381 5.357 5.375 630,472 +0.02(+0.35%)
Apr 22, 2019 5.338 5.381 5.338 5.357 348,378 +0.00(+0.00%)
Apr 18, 2019 5.381 5.387 5.357 5.357 459,430 -0.01(-0.23%)
Apr 17, 2019 5.369 5.375 5.354 5.369 393,428 +0.00(+0.00%)
Apr 16, 2019 5.375 5.381 5.350 5.369 646,063 +0.00(+0.00%)
Apr 15, 2019 5.369 5.381 5.344 5.369 526,314 +0.00(+0.00%)
Apr 12, 2019 5.394 5.406 5.338 5.369 638,855 +0.00(+0.08%)
Apr 11, 2019 5.365 5.383 5.353 5.365 571,079 +0.00(+0.00%)
Apr 10, 2019 5.353 5.365 5.340 5.365 542,766 +0.02(+0.46%)
Apr 09, 2019 5.371 5.371 5.340 5.340 435,504 -0.04(-0.80%)
Apr 08, 2019 5.334 5.383 5.312 5.383 805,613 +0.06(+1.04%)
Apr 05, 2019 5.328 5.334 5.304 5.328 468,909 +0.01(+0.23%)
Apr 04, 2019 5.297 5.322 5.291 5.316 503,882 +0.01(+0.12%)
Apr 03, 2019 5.310 5.322 5.273 5.310 573,850 +0.01(+0.23%)
Apr 02, 2019 5.297 5.310 5.273 5.297 620,816 +0.01(+0.12%)
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.