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 (%)
Aug 31, 2021 7.609 7.639 7.556 7.609 603,634 +0.04(+0.49%)
Aug 30, 2021 7.624 7.624 7.564 7.571 644,988 -0.04(-0.59%)
Aug 27, 2021 7.609 7.631 7.586 7.616 315,114 +0.03(+0.39%)
Aug 26, 2021 7.654 7.661 7.571 7.586 300,475 -0.06(-0.78%)
Aug 25, 2021 7.639 7.668 7.631 7.646 283,228 +0.01(+0.10%)
Aug 24, 2021 7.616 7.654 7.601 7.639 298,288 +0.04(+0.49%)
Aug 23, 2021 7.579 7.616 7.564 7.601 561,684 +0.07(+0.89%)
Aug 20, 2021 7.564 7.564 7.512 7.534 437,093 -0.01(-0.20%)
Aug 19, 2021 7.519 7.571 7.489 7.549 553,773 -0.01(-0.10%)
Aug 18, 2021 7.586 7.620 7.556 7.556 316,106 -0.03(-0.39%)
Aug 17, 2021 7.631 7.631 7.562 7.586 514,150 -0.06(-0.78%)
Aug 16, 2021 7.661 7.661 7.586 7.646 506,197 +0.00(+0.00%)
Aug 13, 2021 7.698 7.698 7.631 7.646 346,199 -0.02(-0.29%)
Aug 12, 2021 7.654 7.676 7.639 7.668 405,143 +0.01(+0.10%)
Aug 11, 2021 7.631 7.683 7.631 7.661 646,756 +0.03(+0.39%)
Aug 10, 2021 7.616 7.631 7.596 7.631 296,273 +0.05(+0.69%)
Aug 09, 2021 7.579 7.594 7.564 7.579 316,380 +0.02(+0.29%)
Aug 06, 2021 7.542 7.572 7.535 7.557 294,311 +0.04(+0.59%)
Aug 05, 2021 7.483 7.512 7.460 7.512 460,271 +0.04(+0.60%)
Aug 04, 2021 7.594 7.624 7.446 7.468 1,340,023 -0.13(-1.76%)
Aug 03, 2021 7.594 7.609 7.550 7.602 449,891 +0.01(+0.20%)
Aug 02, 2021 7.602 7.654 7.587 7.587 413,198 -0.01(-0.10%)
Jul 30, 2021 7.587 7.628 7.572 7.594 541,307 +0.01(+0.10%)
Jul 29, 2021 7.512 7.594 7.512 7.587 375,174 +0.08(+1.09%)
Jul 28, 2021 7.483 7.531 7.475 7.505 393,368 +0.04(+0.60%)
Jul 27, 2021 7.483 7.490 7.431 7.460 373,130 -0.02(-0.30%)
Jul 26, 2021 7.483 7.520 7.468 7.483 455,854 +0.01(+0.10%)
Jul 23, 2021 7.498 7.520 7.446 7.475 458,615 +0.02(+0.30%)
Jul 22, 2021 7.490 7.490 7.446 7.453 363,921 -0.03(-0.40%)
Jul 21, 2021 7.453 7.527 7.453 7.483 460,252 +0.07(+0.90%)
Jul 20, 2021 7.282 7.431 7.282 7.416 446,874 +0.15(+2.05%)
Jul 19, 2021 7.356 7.371 7.230 7.267 1,025,856 -0.15(-2.00%)
Jul 16, 2021 7.512 7.527 7.408 7.416 1,687,809 -0.05(-0.70%)
Jul 15, 2021 7.557 7.557 7.468 7.468 572,059 -0.07(-0.89%)
Jul 14, 2021 7.579 7.579 7.512 7.535 600,242 +0.01(+0.20%)
Jul 13, 2021 7.542 7.572 7.512 7.520 764,546 +0.00(+0.00%)
Jul 12, 2021 7.416 7.579 7.416 7.520 839,576 +0.15(+2.01%)
Jul 09, 2021 7.357 7.409 7.336 7.372 534,326 +0.07(+1.01%)
Jul 08, 2021 7.431 7.431 7.298 7.298 855,296 -0.18(-2.37%)
Jul 07, 2021 7.424 7.476 7.394 7.476 494,314 +0.05(+0.70%)
Jul 06, 2021 7.505 7.512 7.416 7.424 719,875 -0.09(-1.18%)
Jul 02, 2021 7.572 7.572 7.512 7.512 351,547 -0.03(-0.39%)
Jul 01, 2021 7.527 7.572 7.518 7.542 504,781 +0.05(+0.69%)
Jun 30, 2021 7.572 7.579 7.483 7.490 1,158,493 -0.06(-0.78%)
Jun 29, 2021 7.549 7.549 7.490 7.549 579,693 +0.01(+0.10%)
Jun 28, 2021 7.505 7.549 7.490 7.542 519,487 +0.04(+0.59%)
Jun 25, 2021 7.505 7.505 7.468 7.498 377,634 +0.03(+0.40%)
Jun 24, 2021 7.453 7.505 7.409 7.468 517,610 +0.06(+0.80%)
Jun 23, 2021 7.446 7.446 7.383 7.409 452,701 +0.01(+0.20%)
Jun 22, 2021 7.365 7.416 7.357 7.394 599,789 +0.04(+0.60%)
Jun 21, 2021 7.305 7.372 7.305 7.350 805,637 +0.07(+1.02%)
Jun 18, 2021 7.365 7.372 7.276 7.276 959,863 -0.13(-1.80%)
Jun 17, 2021 7.697 7.697 7.394 7.409 1,392,875 -0.24(-3.09%)
Jun 16, 2021 7.653 7.712 7.615 7.646 473,670 -0.02(-0.29%)
Jun 15, 2021 7.830 7.830 7.631 7.668 1,355,674 -0.13(-1.61%)
Jun 14, 2021 7.890 7.901 7.786 7.793 589,096 -0.06(-0.75%)
Jun 11, 2021 7.823 7.853 7.794 7.853 397,444 +0.07(+0.95%)
Jun 10, 2021 7.823 7.838 7.772 7.779 395,233 +0.00(+0.00%)
Jun 09, 2021 7.772 7.845 7.742 7.779 764,799 +0.04(+0.57%)
Jun 08, 2021 7.713 7.764 7.661 7.735 793,680 +0.02(+0.29%)
Jun 07, 2021 7.720 7.742 7.669 7.713 679,063 +0.01(+0.19%)
Jun 04, 2021 7.669 7.713 7.654 7.698 512,714 +0.07(+0.87%)
Jun 03, 2021 7.595 7.654 7.580 7.632 865,483 +0.01(+0.19%)
Jun 02, 2021 7.639 7.683 7.617 7.617 716,155 -0.04(-0.48%)
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.