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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 7.647 7.695 7.695 743,633 +0.08(+1.03%)
Jan 28, 2022 7.529 7.616 7.427 7.616 839,805 +0.12(+1.57%)
Jan 27, 2022 7.545 7.667 7.470 7.498 729,586 -0.01(-0.10%)
Jan 26, 2022 7.577 7.624 7.419 7.506 783,597 +0.06(+0.74%)
Jan 25, 2022 7.411 7.521 7.285 7.451 1,258,870 -0.09(-1.25%)
Jan 24, 2022 7.482 7.553 7.077 7.545 2,294,500 -0.04(-0.52%)
Jan 21, 2022 7.742 7.750 7.482 7.584 2,686,500 -0.20(-2.63%)
Jan 20, 2022 7.875 7.923 7.742 7.789 1,017,470 -0.07(-0.90%)
Jan 19, 2022 7.915 7.946 7.828 7.860 742,202 -0.03(-0.40%)
Jan 18, 2022 7.946 7.954 7.852 7.891 805,025 -0.09(-1.18%)
Jan 14, 2022 7.986 0 -0.02(-0.29%)
Jan 13, 2022 8.159 8.178 8.009 8.009 668,366 -0.16(-1.93%)
Jan 12, 2022 8.104 8.182 8.080 8.167 703,195 +0.11(+1.36%)
Jan 11, 2022 8.002 8.073 7.971 8.057 755,268 +0.09(+1.08%)
Jan 10, 2022 7.924 8.002 7.885 7.971 708,147 +0.05(+0.59%)
Jan 07, 2022 7.971 8.018 7.924 7.924 597,477 -0.02(-0.20%)
Jan 06, 2022 7.924 7.979 7.877 7.940 746,557 +0.02(+0.20%)
Jan 05, 2022 8.026 8.080 7.924 7.924 756,278 -0.08(-0.98%)
Jan 04, 2022 7.994 8.104 7.955 8.002 883,090 +0.06(+0.79%)
Jan 03, 2022 7.947 8.010 7.885 7.940 1,140,427 +0.05(+0.60%)
Dec 31, 2021 8.010 8.096 7.893 7.893 1,976,818 -0.05(-0.69%)
Dec 30, 2021 7.932 7.979 7.893 7.947 655,785 +0.04(+0.49%)
Dec 29, 2021 7.783 7.943 7.775 7.908 935,117 +0.14(+1.81%)
Dec 28, 2021 7.775 7.799 7.756 7.767 297,781 +0.01(+0.10%)
Dec 27, 2021 7.759 7.791 7.728 7.759 348,604 +0.05(+0.61%)
Dec 23, 2021 7.650 7.728 7.650 7.712 414,834 +0.09(+1.23%)
Dec 22, 2021 7.579 7.618 7.540 7.618 437,976 +0.07(+0.93%)
Dec 21, 2021 7.399 7.548 7.391 7.548 484,376 +0.21(+2.88%)
Dec 20, 2021 7.431 7.462 7.305 7.337 865,834 -0.16(-2.19%)
Dec 17, 2021 7.595 7.601 7.431 7.501 571,130 -0.12(-1.54%)
Dec 16, 2021 7.658 7.681 7.579 7.618 640,160 +0.09(+1.13%)
Dec 15, 2021 7.511 7.541 7.446 7.533 508,413 +0.05(+0.71%)
Dec 14, 2021 7.435 7.513 7.420 7.480 570,651 +0.04(+0.51%)
Dec 13, 2021 7.457 7.457 7.382 7.442 543,872 +0.01(+0.10%)
Dec 10, 2021 7.541 7.564 7.412 7.435 733,889 -0.09(-1.21%)
Dec 09, 2021 7.556 7.556 7.511 7.526 410,861 -0.02(-0.30%)
Dec 08, 2021 7.571 7.579 7.526 7.548 476,649 +0.05(+0.71%)
Dec 07, 2021 7.541 7.609 7.480 7.495 637,571 +0.07(+0.92%)
Dec 06, 2021 7.351 7.450 7.329 7.427 665,610 +0.11(+1.55%)
Dec 03, 2021 7.412 7.450 7.280 7.314 506,239 -0.07(-0.92%)
Dec 02, 2021 7.276 7.397 7.276 7.382 361,129 +0.12(+1.67%)
Dec 01, 2021 7.427 7.503 7.253 7.260 655,209 -0.11(-1.54%)
Nov 30, 2021 7.533 7.533 7.359 7.374 939,267 -0.16(-2.11%)
Nov 29, 2021 7.579 7.579 7.450 7.533 648,193 +0.01(+0.10%)
Nov 26, 2021 7.564 7.571 7.457 7.526 435,661 -0.13(-1.68%)
Nov 24, 2021 7.670 7.696 7.647 7.655 333,528 -0.02(-0.30%)
Nov 23, 2021 7.639 7.685 7.632 7.677 443,336 +0.05(+0.60%)
Nov 22, 2021 7.579 7.639 7.571 7.632 714,651 +0.07(+0.90%)
Nov 19, 2021 7.647 7.647 7.541 7.564 678,671 -0.09(-1.19%)
Nov 18, 2021 7.738 7.655 7.639 7.655 623,055 -0.07(-0.88%)
Nov 17, 2021 7.776 7.776 7.700 7.723 309,731 -0.05(-0.68%)
Nov 16, 2021 7.814 7.814 7.761 7.776 322,361 -0.02(-0.29%)
Nov 15, 2021 7.821 7.829 7.799 7.799 290,859 -0.02(-0.19%)
Nov 12, 2021 7.844 7.844 7.757 7.814 277,963 +0.00(+0.00%)
Nov 11, 2021 7.806 7.829 7.794 7.814 248,375 +0.03(+0.39%)
Nov 10, 2021 7.776 7.784 313,975 +0.01(+0.10%)
Nov 09, 2021 7.746 7.791 7.716 7.776 287,255 -0.01(-0.10%)
Nov 08, 2021 7.784 7.806 7.757 7.784 313,508 +0.04(+0.49%)
Nov 05, 2021 7.791 7.814 7.738 7.746 681,483 -0.04(-0.48%)
Nov 04, 2021 7.836 7.844 7.761 7.784 526,146 -0.04(-0.48%)
Nov 03, 2021 7.829 7.844 7.768 7.821 266,644 +0.00(+0.00%)
Nov 02, 2021 7.806 7.844 7.784 7.821 432,481 +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.