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 )

8.140 +0.060 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 29, 2007 4.280 4.283 4.257 4.269 330,057 +0.01(+0.28%)
Jun 28, 2007 4.248 4.274 4.239 4.257 499,656 +0.01(+0.35%)
Jun 27, 2007 4.233 4.242 4.204 4.242 533,846 -0.01(-0.21%)
Jun 26, 2007 4.277 4.277 4.224 4.251 601,212 +0.00(+0.00%)
Jun 25, 2007 4.274 4.289 4.236 4.251 618,476 -0.04(-1.03%)
Jun 22, 2007 4.301 4.301 4.245 4.295 619,153 -0.01(-0.14%)
Jun 21, 2007 4.342 4.342 4.277 4.301 753,546 -0.04(-0.82%)
Jun 20, 2007 4.369 4.371 4.313 4.337 772,503 -0.03(-0.74%)
Jun 19, 2007 4.339 4.369 4.331 4.369 588,348 +0.03(+0.68%)
Jun 18, 2007 4.339 4.342 4.322 4.339 508,119 +0.01(+0.20%)
Jun 15, 2007 4.313 4.339 4.301 4.331 572,437 +0.02(+0.48%)
Jun 14, 2007 4.269 4.310 4.269 4.310 698,705 +0.04(+0.97%)
Jun 13, 2007 4.245 4.277 4.242 4.269 416,718 -0.01(-0.28%)
Jun 12, 2007 4.286 4.298 4.257 4.280 589,025 -0.02(-0.41%)
Jun 11, 2007 4.283 4.307 4.280 4.298 534,523 +0.01(+0.34%)
Jun 08, 2007 4.337 4.337 4.254 4.283 916,374 -0.05(-1.23%)
Jun 07, 2007 4.372 4.387 4.283 4.337 800,939 -0.04(-0.94%)
Jun 06, 2007 4.402 4.402 4.342 4.378 941,086 -0.02(-0.54%)
Jun 05, 2007 4.402 4.416 4.387 4.402 533,169 +0.02(+0.40%)
Jun 04, 2007 4.378 4.416 4.378 4.384 552,465 -0.01(-0.27%)
Jun 01, 2007 4.360 4.399 4.360 4.396 540,955 +0.04(+1.02%)
May 31, 2007 4.328 4.357 4.328 4.351 600,196 +0.04(+0.89%)
May 30, 2007 4.322 4.334 4.292 4.313 980,693 -0.01(-0.34%)
May 29, 2007 4.348 4.351 4.316 4.328 572,437 -0.00(-0.07%)
May 25, 2007 4.348 4.366 4.307 4.331 699,044 +0.00(+0.00%)
May 24, 2007 4.393 4.393 4.304 4.331 1,087,327 -0.06(-1.41%)
May 23, 2007 4.407 4.410 4.372 4.393 939,393 -0.01(-0.13%)
May 22, 2007 4.413 4.416 4.387 4.399 507,441 -0.01(-0.20%)
May 21, 2007 4.402 4.410 4.384 4.407 691,597 -0.00(-0.07%)
May 18, 2007 4.425 4.428 4.396 4.410 508,119 -0.02(-0.40%)
May 17, 2007 4.404 4.428 4.390 4.428 587,671 +0.01(+0.13%)
May 16, 2007 4.402 4.422 4.402 4.422 628,293 +0.02(+0.54%)
May 15, 2007 4.413 4.431 4.387 4.399 798,569 -0.02(-0.47%)
May 14, 2007 4.434 4.443 4.402 4.419 602,904 -0.01(-0.27%)
May 11, 2007 4.396 4.437 4.375 4.431 859,503 +0.03(+0.74%)
May 10, 2007 4.449 4.452 4.375 4.399 965,121 -0.05(-1.06%)
May 09, 2007 4.437 4.455 4.431 4.446 798,230 +0.02(+0.40%)
May 08, 2007 4.446 4.455 4.428 4.428 499,317 -0.01(-0.33%)
May 07, 2007 4.440 4.461 4.431 4.443 548,064 +0.01(+0.33%)
May 04, 2007 4.431 4.449 4.428 4.428 541,632 +0.00(+0.07%)
May 03, 2007 4.428 4.443 4.422 4.425 489,838 +0.01(+0.13%)
May 02, 2007 4.434 4.449 4.416 4.419 679,071 -0.00(-0.07%)
May 01, 2007 4.428 4.454 4.422 4.422 638,110 -0.01(-0.20%)
Apr 30, 2007 4.443 4.464 4.425 4.431 600,196 -0.01(-0.27%)
Apr 27, 2007 4.431 4.446 4.428 4.443 622,200 +0.01(+0.27%)
Apr 26, 2007 4.449 4.449 4.431 4.431 625,924 -0.01(-0.20%)
Apr 25, 2007 4.443 4.449 4.431 4.440 520,644 +0.01(+0.20%)
Apr 24, 2007 4.416 4.443 4.413 4.431 466,819 +0.01(+0.27%)
Apr 23, 2007 4.425 4.443 4.410 4.419 500,671 -0.01(-0.13%)
Apr 20, 2007 4.422 4.446 4.419 4.425 597,149 -0.01(-0.13%)
Apr 19, 2007 4.416 4.443 4.410 4.431 404,870 -0.00(-0.07%)
Apr 18, 2007 4.419 4.446 4.416 4.434 547,725 +0.01(+0.20%)
Apr 17, 2007 4.416 4.434 4.410 4.425 495,255 +0.00(+0.07%)
Apr 16, 2007 4.419 4.449 4.407 4.422 645,558 -0.00(-0.07%)
Apr 13, 2007 4.425 4.428 4.410 4.425 508,796 +0.01(+0.13%)
Apr 12, 2007 4.419 4.431 4.393 4.419 592,410 -0.01(-0.33%)
Apr 11, 2007 4.461 4.464 4.434 4.434 452,263 -0.03(-0.73%)
Apr 10, 2007 4.449 4.466 4.447 4.466 498,640 +0.01(+0.20%)
Apr 09, 2007 4.434 4.458 4.431 4.458 440,753 +0.02(+0.53%)
Apr 05, 2007 4.419 4.446 4.419 4.434 409,271 +0.01(+0.27%)
Apr 04, 2007 4.431 4.452 4.404 4.422 428,228 -0.01(-0.20%)
Apr 03, 2007 4.416 4.431 4.407 4.431 439,737 +0.02(+0.40%)
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.