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
Official Closing 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 (%)
Jan 31, 2022 7.646 7.694 7.694 743,718 +0.08(+1.03%)
Jan 28, 2022 7.528 7.615 7.426 7.615 839,900 +0.12(+1.57%)
Jan 27, 2022 7.544 7.666 7.469 7.497 729,669 -0.01(-0.10%)
Jan 26, 2022 7.576 7.623 7.418 7.505 783,686 +0.06(+0.74%)
Jan 25, 2022 7.410 7.521 7.285 7.450 1,259,013 -0.09(-1.25%)
Jan 24, 2022 7.481 7.552 7.076 7.544 2,294,762 -0.04(-0.52%)
Jan 21, 2022 7.741 7.749 7.481 7.584 2,686,806 -0.20(-2.63%)
Jan 20, 2022 7.875 7.922 7.741 7.788 1,017,586 -0.07(-0.90%)
Jan 19, 2022 7.914 7.945 7.827 7.859 742,287 -0.03(-0.40%)
Jan 18, 2022 7.945 7.953 7.851 7.890 805,117 -0.09(-1.18%)
Jan 14, 2022 7.985 0 -0.02(-0.29%)
Jan 13, 2022 8.158 8.177 8.008 8.008 668,443 -0.16(-1.93%)
Jan 12, 2022 8.103 8.181 8.080 8.166 703,276 +0.11(+1.36%)
Jan 11, 2022 8.001 8.072 7.970 8.056 755,354 +0.09(+1.08%)
Jan 10, 2022 7.923 8.001 7.884 7.970 708,228 +0.05(+0.59%)
Jan 07, 2022 7.970 8.017 7.923 7.923 597,546 -0.02(-0.20%)
Jan 06, 2022 7.923 7.978 7.876 7.939 746,643 +0.02(+0.20%)
Jan 05, 2022 8.025 8.080 7.923 7.923 756,364 -0.08(-0.98%)
Jan 04, 2022 7.993 8.103 7.954 8.001 883,191 +0.06(+0.79%)
Jan 03, 2022 7.946 8.009 7.884 7.939 1,140,557 +0.05(+0.60%)
Dec 31, 2021 8.009 8.095 7.892 7.892 1,977,043 -0.05(-0.69%)
Dec 30, 2021 7.931 7.978 7.892 7.946 655,860 +0.04(+0.50%)
Dec 29, 2021 7.782 7.943 7.774 7.907 935,223 +0.14(+1.81%)
Dec 28, 2021 7.774 7.798 7.755 7.766 297,815 +0.01(+0.10%)
Dec 27, 2021 7.759 7.790 7.727 7.759 348,644 +0.05(+0.61%)
Dec 23, 2021 7.649 7.727 7.649 7.712 414,881 +0.09(+1.23%)
Dec 22, 2021 7.578 7.618 7.539 7.618 438,026 +0.07(+0.93%)
Dec 21, 2021 7.398 7.547 7.391 7.547 484,432 +0.21(+2.88%)
Dec 20, 2021 7.430 7.461 7.304 7.336 865,932 -0.16(-2.19%)
Dec 17, 2021 7.594 7.600 7.430 7.500 571,195 -0.12(-1.54%)
Dec 16, 2021 7.657 7.680 7.578 7.618 640,233 +0.09(+1.13%)
Dec 15, 2021 7.510 7.540 7.445 7.532 508,471 +0.05(+0.71%)
Dec 14, 2021 7.434 7.512 7.419 7.479 570,716 +0.04(+0.51%)
Dec 13, 2021 7.457 7.457 7.381 7.441 543,934 +0.01(+0.10%)
Dec 10, 2021 7.540 7.563 7.411 7.434 733,973 -0.09(-1.21%)
Dec 09, 2021 7.555 7.555 7.510 7.525 410,908 -0.02(-0.30%)
Dec 08, 2021 7.570 7.578 7.525 7.548 476,703 +0.05(+0.71%)
Dec 07, 2021 7.540 7.608 7.479 7.495 637,644 +0.07(+0.92%)
Dec 06, 2021 7.351 7.449 7.328 7.426 665,686 +0.11(+1.55%)
Dec 03, 2021 7.411 7.449 7.279 7.313 506,297 -0.07(-0.92%)
Dec 02, 2021 7.275 7.396 7.275 7.381 361,170 +0.12(+1.67%)
Dec 01, 2021 7.426 7.502 7.252 7.260 655,283 -0.11(-1.54%)
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%)
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.