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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2014 3.709 3.709 3.620 3.620 1,222,779 -0.10(-2.63%)
Jul 30, 2014 3.731 3.736 3.709 3.718 793,523 +0.00(+0.00%)
Jul 29, 2014 3.740 3.754 3.714 3.718 1,044,146 -0.02(-0.59%)
Jul 28, 2014 3.749 3.754 3.727 3.740 586,915 +0.00(+0.00%)
Jul 25, 2014 3.745 3.754 3.736 3.740 533,455 -0.01(-0.24%)
Jul 24, 2014 3.754 3.763 3.738 3.749 694,308 -0.00(-0.12%)
Jul 23, 2014 3.736 3.754 3.727 3.754 1,288,585 +0.02(+0.48%)
Jul 22, 2014 3.718 3.740 3.718 3.736 538,781 +0.02(+0.60%)
Jul 21, 2014 3.727 3.731 3.714 3.714 651,746 -0.02(-0.59%)
Jul 18, 2014 3.718 3.740 3.718 3.736 681,695 +0.01(+0.36%)
Jul 17, 2014 3.727 3.745 3.718 3.723 1,121,239 -0.02(-0.48%)
Jul 16, 2014 3.727 3.740 3.723 3.740 686,832 +0.03(+0.84%)
Jul 15, 2014 3.727 3.736 3.705 3.709 648,146 -0.02(-0.48%)
Jul 14, 2014 3.736 3.745 3.723 3.727 491,230 +0.00(+0.12%)
Jul 11, 2014 3.723 3.731 3.700 3.723 712,241 +0.00(+0.12%)
Jul 10, 2014 3.709 3.723 3.696 3.718 678,890 -0.01(-0.24%)
Jul 09, 2014 3.731 3.736 3.715 3.727 767,173 +0.00(+0.00%)
Jul 08, 2014 3.723 3.727 3.714 3.727 880,757 +0.00(+0.00%)
Jul 07, 2014 3.700 3.731 3.700 3.727 1,118,438 +0.02(+0.60%)
Jul 03, 2014 3.683 3.705 3.705 3.705 567,289 +0.02(+0.48%)
Jul 02, 2014 3.727 3.731 3.678 3.687 1,854,193 -0.05(-1.31%)
Jul 01, 2014 3.727 3.736 3.718 3.736 1,152,244 +0.01(+0.24%)
Jun 30, 2014 3.731 3.754 3.723 3.727 1,656,526 +0.01(+0.36%)
Jun 27, 2014 3.669 3.714 3.669 3.714 948,258 +0.04(+1.09%)
Jun 26, 2014 3.683 3.687 3.656 3.674 1,927,527 -0.00(-0.12%)
Jun 25, 2014 3.678 3.709 3.674 3.678 2,064,390 -0.00(-0.12%)
Jun 24, 2014 3.674 3.696 3.674 3.683 952,594 +0.00(+0.00%)
Jun 23, 2014 3.700 3.714 3.678 3.683 1,113,479 -0.02(-0.60%)
Jun 20, 2014 3.700 3.714 3.700 3.705 1,280,136 +0.00(+0.00%)
Jun 19, 2014 3.683 3.709 3.678 3.705 2,108,807 +0.03(+0.85%)
Jun 18, 2014 3.647 3.674 3.647 3.674 651,671 +0.03(+0.73%)
Jun 17, 2014 3.647 3.663 3.647 3.647 650,364 -0.01(-0.24%)
Jun 16, 2014 3.651 3.665 3.647 3.656 1,064,974 -0.00(-0.12%)
Jun 13, 2014 3.678 3.687 3.647 3.660 1,301,592 -0.01(-0.36%)
Jun 12, 2014 3.656 3.674 3.638 3.674 2,196,332 +0.03(+0.85%)
Jun 11, 2014 3.643 3.647 3.634 3.643 901,837 -0.01(-0.36%)
Jun 10, 2014 3.647 3.656 3.643 3.656 991,413 +0.01(+0.36%)
Jun 06, 2014 3.660 3.669 3.642 3.643 707,887 -0.02(-0.60%)
Jun 05, 2014 3.651 3.664 3.634 3.664 954,246 +0.01(+0.24%)
Jun 04, 2014 3.634 3.656 3.625 3.656 1,662,875 +0.02(+0.48%)
Jun 03, 2014 3.621 3.640 3.621 3.638 911,877 +0.01(+0.24%)
Jun 02, 2014 3.616 3.634 3.612 3.629 819,566 +0.01(+0.36%)
May 30, 2014 3.612 3.629 3.608 3.616 1,005,228 +0.00(+0.00%)
May 29, 2014 3.616 3.616 3.603 3.616 1,162,211 +0.00(+0.12%)
May 28, 2014 3.590 3.612 3.586 3.612 1,069,840 +0.02(+0.61%)
May 27, 2014 3.573 3.590 3.568 3.590 1,108,042 +0.02(+0.61%)
May 23, 2014 3.581 3.568 3.568 3.568 776,856 -0.01(-0.24%)
May 22, 2014 3.564 3.581 3.564 3.577 770,962 +0.01(+0.37%)
May 21, 2014 3.551 3.577 3.551 3.564 1,339,382 +0.02(+0.49%)
May 20, 2014 3.542 3.551 3.529 3.546 737,420 -0.00(-0.12%)
May 19, 2014 3.520 3.551 3.520 3.551 909,704 +0.01(+0.37%)
May 16, 2014 3.529 3.538 3.520 3.538 715,401 +0.01(+0.37%)
May 15, 2014 3.538 3.542 3.520 3.525 934,542 -0.01(-0.37%)
May 14, 2014 3.546 3.555 3.533 3.538 1,379,713 -0.01(-0.25%)
May 13, 2014 3.546 3.551 3.538 3.546 810,435 +0.00(+0.00%)
May 12, 2014 3.538 3.546 3.533 3.546 1,016,651 +0.02(+0.50%)
May 09, 2014 3.516 3.533 3.507 3.529 784,682 +0.01(+0.25%)
May 08, 2014 3.529 3.538 3.512 3.520 919,057 -0.00(-0.12%)
May 07, 2014 3.525 3.529 3.498 3.525 1,026,475 +0.01(+0.37%)
May 06, 2014 3.529 3.529 3.507 3.512 698,032 -0.01(-0.37%)
May 05, 2014 3.520 3.533 3.512 3.525 592,963 +0.00(+0.12%)
May 02, 2014 3.538 3.542 3.520 3.520 730,047 -0.01(-0.25%)
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.