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 UNCHANGED
Streaming Delayed 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, 2021 7.314 7.344 7.292 7.322 626,465 +0.02(+0.30%)
Apr 29, 2021 7.292 7.344 7.277 7.299 1,018,486 +0.01(+0.10%)
Apr 28, 2021 7.277 7.292 7.270 7.292 468,645 +0.02(+0.30%)
Apr 27, 2021 7.263 7.277 7.240 7.270 469,880 +0.01(+0.10%)
Apr 26, 2021 7.255 7.270 7.233 7.263 599,445 +0.04(+0.51%)
Apr 23, 2021 7.226 7.255 7.213 7.226 554,853 +0.02(+0.31%)
Apr 22, 2021 7.255 7.263 7.189 7.204 913,867 -0.04(-0.61%)
Apr 21, 2021 7.167 7.248 7.167 7.248 640,927 +0.07(+1.03%)
Apr 20, 2021 7.240 7.240 7.159 7.174 650,898 -0.07(-0.92%)
Apr 19, 2021 7.218 7.240 7.204 7.240 649,324 +0.01(+0.20%)
Apr 16, 2021 7.189 7.263 7.174 7.226 627,550 +0.05(+0.72%)
Apr 15, 2021 7.145 7.181 7.145 7.174 435,601 +0.04(+0.62%)
Apr 14, 2021 7.122 7.167 7.122 7.130 504,602 +0.02(+0.31%)
Apr 13, 2021 7.115 7.122 7.086 7.108 448,193 +0.00(+0.00%)
Apr 12, 2021 7.115 7.122 7.078 7.108 491,549 +0.00(+0.00%)
Apr 09, 2021 7.042 7.108 7.032 7.108 606,265 +0.08(+1.15%)
Apr 08, 2021 7.034 7.034 6.968 7.027 722,064 +0.02(+0.31%)
Apr 07, 2021 6.976 7.012 6.976 7.005 418,417 +0.04(+0.63%)
Apr 06, 2021 6.946 6.983 6.939 6.961 666,550 -0.01(-0.11%)
Apr 05, 2021 6.946 6.968 6.939 6.968 547,265 +0.04(+0.53%)
Apr 01, 2021 6.961 6.983 6.895 6.932 1,085,606 -0.01(-0.11%)
Mar 31, 2021 6.895 6.946 6.895 6.939 701,810 +0.05(+0.75%)
Mar 30, 2021 6.888 6.895 6.851 6.888 512,686 +0.00(+0.00%)
Mar 29, 2021 6.873 6.895 6.836 6.888 545,061 +0.01(+0.11%)
Mar 26, 2021 6.836 6.888 6.829 6.880 482,340 +0.07(+1.08%)
Mar 25, 2021 6.778 6.814 6.730 6.807 742,016 +0.01(+0.11%)
Mar 24, 2021 6.770 6.851 6.770 6.800 1,022,523 +0.04(+0.54%)
Mar 23, 2021 6.800 6.811 6.756 6.763 522,288 -0.04(-0.54%)
Mar 22, 2021 6.785 6.814 6.778 6.800 609,526 +0.02(+0.32%)
Mar 19, 2021 6.792 6.807 6.756 6.778 620,853 -0.01(-0.22%)
Mar 18, 2021 6.770 6.822 6.770 6.792 614,493 -0.01(-0.11%)
Mar 17, 2021 6.748 6.814 6.748 6.800 643,893 +0.03(+0.43%)
Mar 16, 2021 6.785 6.792 6.726 6.770 523,102 -0.01(-0.22%)
Mar 15, 2021 6.792 6.803 6.741 6.785 750,200 +0.01(+0.22%)
Mar 12, 2021 6.734 6.770 6.719 6.770 493,383 +0.04(+0.65%)
Mar 11, 2021 6.748 6.777 6.719 6.726 793,910 -0.01(-0.22%)
Mar 10, 2021 6.661 6.741 6.661 6.741 895,173 +0.09(+1.43%)
Mar 09, 2021 6.631 6.682 6.595 6.646 742,320 +0.07(+1.00%)
Mar 08, 2021 6.558 6.658 6.545 6.580 930,827 +0.03(+0.45%)
Mar 05, 2021 6.500 6.555 6.420 6.551 721,698 +0.09(+1.35%)
Mar 04, 2021 6.515 6.544 6.391 6.464 1,094,932 -0.04(-0.67%)
Mar 03, 2021 6.471 6.551 6.471 6.507 842,968 +0.01(+0.11%)
Mar 02, 2021 6.464 6.515 6.442 6.500 586,801 +0.03(+0.45%)
Mar 01, 2021 6.405 6.492 6.405 6.471 751,637 +0.10(+1.60%)
Feb 26, 2021 6.427 6.434 6.310 6.369 784,478 -0.03(-0.46%)
Feb 25, 2021 6.442 6.471 6.361 6.398 1,023,132 -0.03(-0.45%)
Feb 24, 2021 6.347 6.464 6.347 6.427 1,243,720 +0.05(+0.80%)
Feb 23, 2021 6.391 6.405 6.340 6.376 1,546,734 -0.04(-0.68%)
Feb 22, 2021 6.361 6.433 6.361 6.420 749,708 +0.04(+0.57%)
Feb 19, 2021 6.405 6.420 6.376 6.383 577,221 +0.01(+0.11%)
Feb 18, 2021 6.354 6.398 6.325 6.376 910,170 +0.01(+0.11%)
Feb 17, 2021 6.340 6.376 6.325 6.369 731,944 -0.01(-0.11%)
Feb 16, 2021 6.325 6.376 6.325 6.376 883,783 +0.06(+0.92%)
Feb 12, 2021 6.325 6.341 6.303 6.318 669,061 -0.01(-0.12%)
Feb 11, 2021 6.332 6.340 6.281 6.325 696,980 +0.01(+0.11%)
Feb 10, 2021 6.289 6.332 6.281 6.318 1,006,996 +0.03(+0.46%)
Feb 09, 2021 6.267 6.311 6.252 6.289 1,160,095 -0.01(-0.12%)
Feb 08, 2021 6.303 6.311 6.245 6.296 794,636 +0.03(+0.46%)
Feb 05, 2021 6.267 6.289 6.245 6.267 599,576 +0.03(+0.47%)
Feb 04, 2021 6.173 6.245 6.173 6.238 630,537 +0.07(+1.18%)
Feb 03, 2021 6.136 6.165 6.107 6.165 555,271 +0.04(+0.71%)
Feb 02, 2021 6.078 6.136 6.075 6.122 664,487 +0.08(+1.32%)
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.