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 )

8.230 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2014 3.554 3.562 3.545 3.562 856,355 +0.01(+0.25%)
Apr 29, 2014 3.536 3.554 3.536 3.554 636,096 +0.02(+0.62%)
Apr 28, 2014 3.536 3.545 3.510 3.532 891,487 +0.01(+0.25%)
Apr 25, 2014 3.536 3.536 3.514 3.523 828,155 -0.02(-0.50%)
Apr 24, 2014 3.549 3.549 3.532 3.540 750,922 +0.00(+0.00%)
Apr 23, 2014 3.549 3.554 3.527 3.540 638,317 -0.01(-0.25%)
Apr 22, 2014 3.518 3.554 3.518 3.549 1,308,681 +0.03(+0.88%)
Apr 21, 2014 3.518 3.532 3.510 3.518 764,787 -0.01(-0.25%)
Apr 17, 2014 3.505 3.527 3.527 3.527 1,010,470 +0.02(+0.50%)
Apr 16, 2014 3.492 3.514 3.488 3.510 982,498 +0.03(+0.76%)
Apr 15, 2014 3.470 3.488 3.448 3.483 1,411,920 +0.01(+0.38%)
Apr 14, 2014 3.466 3.474 3.452 3.470 1,013,980 +0.03(+0.77%)
Apr 11, 2014 3.448 3.461 3.444 3.444 1,055,909 -0.02(-0.63%)
Apr 10, 2014 3.501 3.505 3.452 3.466 1,224,622 -0.04(-1.00%)
Apr 09, 2014 3.488 3.501 3.470 3.501 1,942,581 +0.03(+0.89%)
Apr 08, 2014 3.452 3.474 3.448 3.470 1,021,964 +0.02(+0.51%)
Apr 07, 2014 3.461 3.474 3.448 3.452 1,387,134 -0.02(-0.63%)
Apr 04, 2014 3.505 3.518 3.470 3.474 1,273,194 -0.02(-0.63%)
Apr 03, 2014 3.496 3.505 3.492 3.496 945,662 +0.00(+0.00%)
Apr 02, 2014 3.510 3.510 3.488 3.496 2,109,215 -0.01(-0.25%)
Apr 01, 2014 3.496 3.514 3.492 3.505 1,372,359 +0.01(+0.38%)
Mar 31, 2014 3.492 3.505 3.488 3.492 1,789,325 +0.02(+0.63%)
Mar 28, 2014 3.457 3.479 3.457 3.470 899,611 +0.02(+0.51%)
Mar 27, 2014 3.452 3.457 3.439 3.452 757,111 +0.00(+0.13%)
Mar 26, 2014 3.461 3.474 3.448 3.448 904,541 -0.01(-0.38%)
Mar 25, 2014 3.435 3.461 3.435 3.461 862,139 +0.03(+0.90%)
Mar 24, 2014 3.448 3.457 3.422 3.430 726,426 -0.02(-0.64%)
Mar 21, 2014 3.457 3.470 3.444 3.452 1,151,997 +0.00(+0.13%)
Mar 20, 2014 3.417 3.448 3.413 3.448 1,112,776 +0.03(+0.77%)
Mar 19, 2014 3.444 3.448 3.422 3.422 718,695 -0.03(-0.77%)
Mar 18, 2014 3.430 3.448 3.426 3.448 778,948 +0.03(+0.77%)
Mar 17, 2014 3.404 3.430 3.404 3.422 1,112,863 +0.02(+0.52%)
Mar 14, 2014 3.404 3.417 3.395 3.404 649,804 -0.00(-0.13%)
Mar 13, 2014 3.426 3.439 3.391 3.408 884,222 -0.01(-0.39%)
Mar 12, 2014 3.408 3.430 3.404 3.422 1,004,478 +0.00(+0.13%)
Mar 11, 2014 3.430 3.442 3.413 3.417 1,607,205 -0.01(-0.38%)
Mar 10, 2014 3.439 3.443 3.422 3.430 1,163,356 -0.01(-0.25%)
Mar 07, 2014 3.443 3.447 3.425 3.439 984,316 +0.00(+0.00%)
Mar 06, 2014 3.434 3.447 3.434 3.439 816,381 +0.01(+0.25%)
Mar 05, 2014 3.422 3.434 3.422 3.430 964,159 +0.00(+0.13%)
Mar 04, 2014 3.404 3.430 3.404 3.426 794,386 +0.04(+1.15%)
Mar 03, 2014 3.396 3.400 3.377 3.387 1,101,285 -0.03(-0.76%)
Feb 28, 2014 3.404 3.426 3.400 3.413 1,041,998 +0.01(+0.25%)
Feb 27, 2014 3.396 3.409 3.387 3.404 712,728 +0.01(+0.25%)
Feb 26, 2014 3.387 3.396 3.378 3.396 654,353 +0.01(+0.26%)
Feb 25, 2014 3.396 3.396 3.378 3.387 1,039,301 -0.00(-0.13%)
Feb 24, 2014 3.386 3.404 3.384 3.391 1,156,062 +0.02(+0.51%)
Feb 21, 2014 3.387 3.387 3.370 3.374 1,191,047 +0.00(+0.00%)
Feb 20, 2014 3.365 3.383 3.357 3.374 1,568,241 +0.01(+0.39%)
Feb 19, 2014 3.378 3.396 3.361 3.361 1,430,710 -0.03(-0.89%)
Feb 18, 2014 3.387 3.396 3.383 3.391 1,558,822 +0.01(+0.38%)
Feb 14, 2014 3.370 3.378 3.378 3.378 1,593,939 +0.00(+0.13%)
Feb 13, 2014 3.344 3.374 3.339 3.374 1,294,824 +0.02(+0.64%)
Feb 12, 2014 3.361 3.378 3.348 3.352 1,715,566 -0.01(-0.39%)
Feb 11, 2014 3.335 3.365 3.335 3.365 1,848,127 +0.04(+1.17%)
Feb 10, 2014 3.322 3.331 3.314 3.326 1,400,863 -0.00(-0.13%)
Feb 07, 2014 3.331 3.339 3.314 3.331 1,443,399 +0.03(+0.78%)
Feb 06, 2014 3.288 3.309 3.288 3.305 1,003,024 +0.03(+0.79%)
Feb 05, 2014 3.270 3.288 3.262 3.279 836,739 -0.00(-0.13%)
Feb 04, 2014 3.270 3.288 3.266 3.283 1,013,427 +0.01(+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.