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 (%)
Jan 31, 2008 3.545 3.610 3.516 3.598 655,131 +0.04(+1.16%)
Jan 30, 2008 3.584 3.601 3.522 3.557 970,495 -0.03(-0.82%)
Jan 29, 2008 3.539 3.587 3.525 3.587 1,068,265 +0.08(+2.19%)
Jan 28, 2008 3.421 3.542 3.395 3.510 991,690 +0.10(+3.04%)
Jan 25, 2008 3.454 3.498 3.398 3.406 828,264 -0.03(-0.86%)
Jan 24, 2008 3.362 3.436 3.362 3.436 1,194,163 +0.09(+2.83%)
Jan 23, 2008 3.259 3.350 3.250 3.341 1,403,409 +0.04(+1.16%)
Jan 22, 2008 3.176 3.303 3.164 3.303 1,044,971 +0.00(+0.00%)
Jan 21, 2008 3.333 3.350 3.256 3.303 0 +0.00(+0.00%)
Jan 18, 2008 3.333 3.350 3.256 3.303 997,560 -0.04(-1.32%)
Jan 17, 2008 3.421 3.427 3.309 3.347 964,036 -0.07(-2.16%)
Jan 16, 2008 3.362 3.439 3.347 3.421 944,025 +0.04(+1.22%)
Jan 15, 2008 3.374 3.380 3.333 3.380 799,494 -0.02(-0.52%)
Jan 14, 2008 3.412 3.424 3.377 3.398 613,667 +0.02(+0.70%)
Jan 11, 2008 3.389 3.389 3.353 3.374 586,236 -0.01(-0.26%)
Jan 10, 2008 3.315 3.398 3.288 3.383 618,406 +0.06(+1.78%)
Jan 09, 2008 3.327 3.335 3.273 3.324 616,165 +0.01(+0.18%)
Jan 08, 2008 3.362 3.389 3.309 3.318 937,205 -0.03(-0.80%)
Jan 07, 2008 3.350 3.368 3.312 3.344 990,736 -0.01(-0.18%)
Jan 04, 2008 3.398 3.398 3.338 3.350 720,333 -0.06(-1.73%)
Jan 03, 2008 3.359 3.415 3.347 3.409 934,548 +0.06(+1.94%)
Jan 02, 2008 3.347 3.365 3.312 3.344 986,610 -0.01(-0.26%)
Jan 01, 2008 3.324 3.362 3.285 3.353 2,593,332 +0.00(+0.00%)
Dec 31, 2007 3.324 3.362 3.285 3.353 2,593,332 +0.04(+1.07%)
Dec 28, 2007 3.324 3.368 3.300 3.318 1,657,085 +0.02(+0.63%)
Dec 27, 2007 3.362 3.374 3.288 3.297 1,777,029 -0.06(-1.93%)
Dec 26, 2007 3.356 3.395 3.338 3.362 1,459,195 -0.01(-0.26%)
Dec 24, 2007 3.270 3.386 3.270 3.371 1,367,263 +0.07(+2.06%)
Dec 21, 2007 3.256 3.324 3.256 3.303 2,106,132 +0.04(+1.08%)
Dec 20, 2007 3.282 3.300 3.250 3.268 1,767,508 -0.01(-0.45%)
Dec 19, 2007 3.282 3.300 3.250 3.282 1,446,857 +0.01(+0.18%)
Dec 18, 2007 3.321 3.324 3.256 3.276 1,472,734 -0.04(-1.16%)
Dec 17, 2007 3.347 3.359 3.315 3.315 1,448,702 -0.04(-1.06%)
Dec 14, 2007 3.368 3.395 3.350 3.350 1,122,405 -0.04(-1.13%)
Dec 13, 2007 3.395 3.421 3.356 3.389 1,387,098 -0.03(-0.86%)
Dec 12, 2007 3.504 3.530 3.398 3.418 1,294,015 -0.04(-1.11%)
Dec 11, 2007 3.507 3.554 3.445 3.457 1,248,320 -0.05(-1.52%)
Dec 10, 2007 3.522 3.560 3.495 3.510 1,384,052 -0.01(-0.34%)
Dec 07, 2007 3.495 3.522 3.486 3.522 866,868 +0.03(+0.85%)
Dec 06, 2007 3.430 3.522 3.430 3.492 1,339,034 +0.04(+1.29%)
Dec 05, 2007 3.398 3.465 3.398 3.448 1,207,026 +0.06(+1.74%)
Dec 04, 2007 3.362 3.418 3.362 3.389 1,020,190 -0.02(-0.69%)
Dec 03, 2007 3.504 3.504 3.368 3.412 1,102,773 +0.01(+0.35%)
Nov 30, 2007 3.433 3.433 3.365 3.400 928,878 +0.07(+2.04%)
Nov 29, 2007 3.341 3.368 3.303 3.333 993,444 +0.01(+0.36%)
Nov 28, 2007 3.265 3.383 3.265 3.321 1,202,625 +0.07(+2.09%)
Nov 27, 2007 3.194 3.256 3.173 3.253 1,771,617 +0.05(+1.57%)
Nov 26, 2007 3.285 3.324 3.179 3.203 1,213,122 -0.11(-3.30%)
Nov 23, 2007 3.241 3.312 3.200 3.312 382,484 +0.08(+2.47%)
Nov 21, 2007 3.250 3.256 3.191 3.232 921,855 -0.03(-0.82%)
Nov 20, 2007 3.318 3.371 3.238 3.259 1,248,997 -0.06(-1.87%)
Nov 19, 2007 3.335 3.385 3.312 3.321 918,304 -0.06(-1.92%)
Nov 16, 2007 3.398 3.480 3.377 3.386 936,579 -0.01(-0.35%)
Nov 15, 2007 3.430 3.468 3.398 3.398 803,897 -0.06(-1.71%)
Nov 14, 2007 3.474 3.522 3.457 3.457 810,325 +0.01(+0.43%)
Nov 13, 2007 3.398 3.477 3.398 3.442 899,711 +0.01(+0.34%)
Nov 12, 2007 3.430 3.501 3.430 3.430 786,635 -0.03(-0.85%)
Nov 09, 2007 3.457 3.522 3.403 3.460 1,011,722 -0.04(-1.18%)
Nov 08, 2007 3.471 3.533 3.471 3.501 883,440 +0.01(+0.25%)
Nov 07, 2007 3.595 3.622 3.492 3.492 796,109 -0.14(-3.75%)
Nov 06, 2007 3.616 3.643 3.595 3.628 712,504 +0.01(+0.24%)
Nov 05, 2007 3.717 3.717 3.601 3.619 524,985 -0.02(-0.65%)
Nov 02, 2007 3.675 3.675 3.631 3.643 601,143 -0.01(-0.24%)
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.