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
Streaming Delayed 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 (%)
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%)
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.