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 (%)
May 31, 2022 7.835 7.857 7.739 7.771 1,071,765 +0.00(+0.00%)
May 27, 2022 7.690 7.779 7.682 7.771 517,168 +0.12(+1.58%)
May 26, 2022 7.505 7.690 7.489 7.650 468,950 +0.18(+2.37%)
May 25, 2022 7.392 7.489 7.376 7.473 405,246 +0.08(+1.09%)
May 24, 2022 7.392 7.417 7.304 7.392 405,287 -0.01(-0.11%)
May 23, 2022 7.336 7.449 7.328 7.400 548,315 +0.13(+1.77%)
May 20, 2022 7.368 7.376 7.187 7.272 618,851 -0.02(-0.33%)
May 19, 2022 7.296 7.336 7.207 7.296 869,735 -0.03(-0.44%)
May 18, 2022 7.481 7.481 7.292 7.328 580,769 -0.19(-2.47%)
May 17, 2022 7.409 7.521 7.409 7.513 445,700 +0.17(+2.30%)
May 16, 2022 7.344 7.392 7.288 7.344 543,204 +0.00(+0.00%)
May 13, 2022 7.223 7.376 7.223 7.344 663,867 +0.18(+2.54%)
May 12, 2022 7.170 7.194 7.050 7.162 970,682 -0.02(-0.33%)
May 11, 2022 7.210 7.362 7.162 7.186 740,622 -0.03(-0.44%)
May 10, 2022 7.370 7.414 7.190 7.218 789,984 -0.06(-0.77%)
May 09, 2022 7.402 7.422 7.266 7.274 895,216 -0.20(-2.68%)
May 06, 2022 7.482 7.546 7.406 7.474 874,832 -0.02(-0.32%)
May 05, 2022 7.642 7.642 7.429 7.498 704,114 -0.18(-2.29%)
May 04, 2022 7.586 7.690 7.482 7.674 907,655 +0.14(+1.80%)
May 03, 2022 7.450 7.618 7.430 7.538 1,059,258 +0.14(+1.84%)
May 02, 2022 7.378 7.450 7.250 7.402 1,075,685 +0.01(+0.11%)
Apr 29, 2022 7.570 7.578 7.386 7.394 722,631 -0.18(-2.43%)
Apr 28, 2022 7.506 7.582 7.442 7.578 483,155 +0.14(+1.83%)
Apr 27, 2022 7.434 7.538 7.422 7.442 633,833 +0.02(+0.32%)
Apr 26, 2022 7.578 7.594 7.418 7.418 566,365 -0.18(-2.32%)
Apr 25, 2022 7.602 7.608 7.458 7.594 828,817 -0.02(-0.32%)
Apr 22, 2022 7.794 7.802 7.610 7.618 581,021 -0.16(-2.06%)
Apr 21, 2022 7.914 7.958 7.762 7.778 507,902 -0.09(-1.12%)
Apr 20, 2022 7.874 7.898 7.826 7.866 613,136 +0.04(+0.51%)
Apr 19, 2022 7.746 7.842 7.746 7.826 532,317 +0.08(+1.03%)
Apr 18, 2022 7.682 7.766 7.682 7.746 513,760 +0.08(+1.04%)
Apr 14, 2022 7.794 7.866 7.666 7.666 616,157 -0.09(-1.14%)
Apr 13, 2022 7.754 7.830 7.754 7.754 345,845 -0.00(-0.04%)
Apr 12, 2022 7.797 7.837 7.717 7.757 519,572 +0.00(+0.00%)
Apr 11, 2022 7.813 7.853 7.741 7.757 427,193 -0.06(-0.71%)
Apr 08, 2022 7.757 7.821 7.749 7.813 378,449 +0.06(+0.72%)
Apr 07, 2022 7.749 7.797 7.646 7.757 440,125 +0.02(+0.21%)
Apr 06, 2022 7.765 7.789 7.693 7.741 582,558 -0.08(-1.02%)
Apr 05, 2022 7.797 7.860 7.773 7.821 646,785 +0.00(+0.00%)
Apr 04, 2022 7.924 7.956 7.797 7.821 532,884 -0.10(-1.31%)
Apr 01, 2022 7.916 7.940 7.825 7.924 505,500 +0.05(+0.61%)
Mar 31, 2022 7.964 7.975 7.861 7.876 1,079,206 -0.04(-0.50%)
Mar 30, 2022 7.900 7.916 7.849 7.916 439,841 +0.02(+0.30%)
Mar 29, 2022 7.821 7.912 7.813 7.892 680,275 +0.10(+1.22%)
Mar 28, 2022 7.789 7.805 7.717 7.797 388,946 +0.01(+0.10%)
Mar 25, 2022 7.829 7.869 7.741 7.789 454,210 -0.02(-0.31%)
Mar 24, 2022 7.797 7.821 7.765 7.813 358,796 +0.06(+0.72%)
Mar 23, 2022 7.781 7.797 7.741 7.757 349,520 -0.02(-0.31%)
Mar 22, 2022 7.733 7.845 7.733 7.781 585,727 +0.10(+1.24%)
Mar 21, 2022 7.709 7.735 7.650 7.686 395,692 -0.02(-0.31%)
Mar 18, 2022 7.717 7.717 7.634 7.709 464,292 -0.01(-0.10%)
Mar 17, 2022 7.582 7.717 7.534 7.717 476,479 +0.14(+1.78%)
Mar 16, 2022 7.479 7.598 7.431 7.582 1,098,082 +0.16(+2.14%)
Mar 15, 2022 7.367 7.439 7.347 7.423 725,431 +0.14(+1.86%)
Mar 14, 2022 7.327 7.447 7.264 7.288 807,029 -0.02(-0.26%)
Mar 11, 2022 7.441 7.449 7.303 7.307 583,246 -0.07(-0.96%)
Mar 10, 2022 7.362 7.402 7.291 7.378 722,078 -0.04(-0.53%)
Mar 09, 2022 7.362 7.461 7.362 7.417 529,345 +0.18(+2.51%)
Mar 08, 2022 7.259 7.366 7.196 7.235 1,282,929 -0.01(-0.11%)
Mar 07, 2022 7.386 7.413 7.235 7.243 1,059,792 -0.17(-2.24%)
Mar 04, 2022 7.536 7.568 7.402 7.409 2,436,905 -0.25(-3.30%)
Mar 03, 2022 7.710 7.710 7.599 7.662 571,623 -0.02(-0.21%)
Mar 02, 2022 7.552 7.710 7.552 7.678 652,320 +0.13(+1.68%)
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.