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 (%)
Nov 30, 2021 7.532 7.532 7.358 7.373 939,374 -0.16(-2.11%)
Nov 29, 2021 7.578 7.578 7.449 7.532 648,267 +0.01(+0.10%)
Nov 26, 2021 7.563 7.570 7.457 7.525 435,710 -0.13(-1.68%)
Nov 24, 2021 7.669 7.695 7.646 7.654 333,566 -0.02(-0.30%)
Nov 23, 2021 7.639 7.684 7.631 7.676 443,387 +0.05(+0.60%)
Nov 22, 2021 7.578 7.639 7.570 7.631 714,733 +0.07(+0.90%)
Nov 19, 2021 7.646 7.646 7.540 7.563 678,749 -0.09(-1.19%)
Nov 18, 2021 7.737 7.654 7.639 7.654 623,127 -0.07(-0.88%)
Nov 17, 2021 7.775 7.775 7.699 7.722 309,766 -0.05(-0.68%)
Nov 16, 2021 7.813 7.813 7.760 7.775 322,398 -0.02(-0.29%)
Nov 15, 2021 7.820 7.828 7.798 7.798 290,892 -0.02(-0.19%)
Nov 12, 2021 7.843 7.843 7.756 7.813 277,995 +0.00(+0.00%)
Nov 11, 2021 7.805 7.828 7.793 7.813 248,403 +0.03(+0.39%)
Nov 10, 2021 7.775 7.783 314,011 +0.01(+0.10%)
Nov 09, 2021 7.745 7.790 7.715 7.775 287,287 -0.01(-0.10%)
Nov 08, 2021 7.783 7.805 7.756 7.783 313,544 +0.04(+0.49%)
Nov 05, 2021 7.790 7.813 7.737 7.745 681,561 -0.04(-0.48%)
Nov 04, 2021 7.835 7.843 7.760 7.783 526,206 -0.04(-0.48%)
Nov 03, 2021 7.828 7.843 7.768 7.820 266,674 +0.00(+0.00%)
Nov 02, 2021 7.805 7.843 7.783 7.820 432,530 +0.04(+0.48%)
Nov 01, 2021 7.783 7.790 7.783 7.783 389,361 +0.00(+0.00%)
Oct 29, 2021 7.775 7.798 7.752 7.783 436,427 +0.02(+0.19%)
Oct 28, 2021 7.730 7.775 7.715 7.768 495,980 +0.05(+0.68%)
Oct 27, 2021 7.835 7.843 7.715 7.715 403,091 -0.11(-1.35%)
Oct 26, 2021 7.813 7.820 315,788 +0.02(+0.29%)
Oct 25, 2021 7.820 7.851 7.779 7.798 417,973 -0.02(-0.29%)
Oct 22, 2021 7.768 7.820 7.752 7.820 516,379 +0.06(+0.78%)
Oct 21, 2021 7.783 7.825 7.760 7.760 457,246 -0.05(-0.58%)
Oct 20, 2021 7.768 7.813 7.752 7.805 283,791 +0.05(+0.68%)
Oct 19, 2021 7.768 7.775 7.715 7.752 358,241 +0.01(+0.10%)
Oct 18, 2021 7.700 7.737 7.677 7.745 603,633 +0.04(+0.49%)
Oct 15, 2021 7.654 7.707 7.620 7.707 433,833 +0.05(+0.69%)
Oct 14, 2021 7.639 7.654 7.624 7.654 419,495 +0.07(+0.89%)
Oct 13, 2021 7.587 7.590 7.512 7.587 381,848 +0.02(+0.30%)
Oct 12, 2021 7.602 7.602 7.534 7.564 365,885 +0.01(+0.10%)
Oct 11, 2021 7.564 7.639 7.543 7.557 488,564 +0.00(+0.00%)
Oct 08, 2021 7.534 7.564 7.519 7.557 343,006 +0.05(+0.60%)
Oct 07, 2021 7.504 7.564 7.489 7.512 596,950 +0.03(+0.40%)
Oct 06, 2021 7.429 7.489 7.361 7.482 617,491 -0.01(-0.10%)
Oct 05, 2021 7.429 7.497 7.414 7.489 569,878 +0.11(+1.42%)
Oct 04, 2021 7.459 7.489 7.361 7.384 591,791 -0.08(-1.01%)
Oct 01, 2021 7.376 7.474 7.296 7.459 591,942 +0.11(+1.43%)
Sep 30, 2021 7.512 7.512 7.354 7.354 780,596 -0.10(-1.31%)
Sep 29, 2021 7.384 7.459 7.384 7.451 516,169 +0.08(+1.02%)
Sep 28, 2021 7.429 7.459 7.361 7.376 722,439 -0.09(-1.21%)
Sep 27, 2021 7.504 7.512 7.444 7.466 719,844 -0.02(-0.30%)
Sep 24, 2021 7.497 7.527 7.474 7.489 414,519 -0.01(-0.10%)
Sep 23, 2021 7.474 7.519 7.444 7.497 508,312 +0.08(+1.01%)
Sep 22, 2021 7.406 7.451 7.369 7.421 1,083,017 +0.06(+0.82%)
Sep 21, 2021 7.354 7.414 7.343 7.361 440,241 +0.02(+0.31%)
Sep 20, 2021 7.384 7.391 7.241 7.339 839,288 -0.14(-1.91%)
Sep 17, 2021 7.512 7.527 7.466 7.482 337,689 -0.03(-0.40%)
Sep 16, 2021 7.549 7.571 7.512 7.512 361,071 -0.02(-0.30%)
Sep 15, 2021 7.497 7.542 7.474 7.534 462,138 +0.05(+0.60%)
Sep 14, 2021 7.587 7.587 7.482 7.489 462,737 -0.05(-0.70%)
Sep 13, 2021 7.571 7.594 7.527 7.542 369,099 +0.01(+0.20%)
Sep 10, 2021 7.579 7.604 7.512 7.527 321,082 -0.04(-0.49%)
Sep 09, 2021 7.571 7.609 7.542 7.564 383,461 +0.01(+0.10%)
Sep 08, 2021 7.601 7.616 7.534 7.556 487,155 -0.07(-0.88%)
Sep 07, 2021 7.609 7.624 7.594 7.624 333,134 +0.01(+0.10%)
Sep 03, 2021 7.646 7.661 7.601 7.616 331,589 -0.03(-0.39%)
Sep 02, 2021 7.631 7.646 7.616 7.646 267,869 +0.03(+0.39%)
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.