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 (%)
Oct 31, 2023 6.727 6.769 6.708 6.746 698,221 +0.08(+1.13%)
Oct 30, 2023 6.595 6.670 6.584 6.670 479,842 +0.11(+1.73%)
Oct 27, 2023 6.595 6.642 6.538 6.557 600,468 +0.02(+0.29%)
Oct 26, 2023 6.689 6.698 6.524 6.538 1,189,059 -0.14(-2.12%)
Oct 25, 2023 6.746 6.765 6.680 6.680 493,033 -0.09(-1.39%)
Oct 24, 2023 6.802 6.850 6.727 6.774 633,136 +0.02(+0.28%)
Oct 23, 2023 6.802 6.840 6.739 6.755 601,223 -0.06(-0.83%)
Oct 20, 2023 6.887 6.887 6.812 6.812 506,450 -0.08(-1.10%)
Oct 19, 2023 6.991 7.010 6.887 6.887 589,870 -0.09(-1.35%)
Oct 18, 2023 7.048 7.048 6.972 6.982 461,368 -0.06(-0.81%)
Oct 17, 2023 7.057 7.095 7.020 7.039 523,667 -0.03(-0.40%)
Oct 16, 2023 7.010 7.095 7.010 7.067 704,150 +0.06(+0.81%)
Oct 13, 2023 7.057 7.114 7.010 7.010 439,095 -0.04(-0.59%)
Oct 12, 2023 7.108 7.126 7.033 7.052 403,491 -0.07(-0.92%)
Oct 11, 2023 7.108 7.136 7.070 7.117 527,732 +0.02(+0.26%)
Oct 10, 2023 7.080 7.136 7.061 7.099 403,790 +0.06(+0.80%)
Oct 09, 2023 7.033 7.075 7.014 7.042 458,347 +0.01(+0.13%)
Oct 06, 2023 6.902 7.050 6.864 7.033 601,720 +0.11(+1.63%)
Oct 05, 2023 6.948 6.986 6.892 6.920 793,344 -0.06(-0.81%)
Oct 04, 2023 6.948 6.986 6.911 6.977 466,909 +0.01(+0.13%)
Oct 03, 2023 7.024 7.025 6.958 6.967 724,158 -0.10(-1.46%)
Oct 02, 2023 7.099 7.136 7.052 7.070 762,052 -0.07(-0.92%)
Sep 29, 2023 7.155 7.155 7.080 7.136 1,787,334 +0.06(+0.79%)
Sep 28, 2023 7.014 7.103 7.014 7.080 563,432 +0.07(+0.94%)
Sep 27, 2023 7.014 7.052 6.986 7.014 861,977 +0.01(+0.13%)
Sep 26, 2023 7.070 7.089 6.991 7.005 668,140 -0.11(-1.58%)
Sep 25, 2023 7.042 7.127 7.099 7.117 541,443 +0.03(+0.40%)
Sep 22, 2023 7.099 7.127 7.061 7.089 787,292 +0.02(+0.27%)
Sep 21, 2023 7.136 7.155 7.061 7.070 634,178 -0.09(-1.31%)
Sep 20, 2023 7.183 7.249 7.164 7.164 703,434 +0.01(+0.13%)
Sep 19, 2023 7.127 7.155 7.099 7.155 435,613 +0.03(+0.39%)
Sep 18, 2023 7.127 7.164 7.099 7.127 705,646 +0.00(+0.00%)
Sep 15, 2023 7.174 7.192 7.127 7.127 601,568 -0.08(-1.04%)
Sep 14, 2023 7.164 7.216 7.155 7.202 898,858 +0.09(+1.27%)
Sep 13, 2023 7.111 7.177 7.111 7.111 778,069 +0.00(+0.00%)
Sep 12, 2023 7.093 7.111 7.009 7.111 940,740 +0.04(+0.53%)
Sep 11, 2023 7.121 7.135 7.046 7.074 580,145 -0.01(-0.13%)
Sep 08, 2023 7.074 7.102 7.060 7.084 384,531 +0.00(+0.00%)
Sep 07, 2023 7.130 7.153 7.056 7.084 869,475 -0.06(-0.78%)
Sep 06, 2023 7.205 7.223 7.111 7.139 831,509 -0.08(-1.16%)
Sep 05, 2023 7.242 7.258 7.205 7.223 527,471 -0.01(-0.13%)
Sep 01, 2023 7.279 7.298 7.205 7.232 1,231,270 -0.03(-0.38%)
Aug 31, 2023 7.428 7.447 7.251 7.260 1,244,664 -0.11(-1.52%)
Aug 30, 2023 7.419 7.428 7.353 7.372 572,880 -0.02(-0.25%)
Aug 29, 2023 7.335 7.400 7.326 7.391 471,860 +0.07(+1.02%)
Aug 28, 2023 7.326 7.381 7.298 7.316 650,267 +0.00(+0.00%)
Aug 25, 2023 7.307 7.335 7.232 7.316 565,295 +0.05(+0.64%)
Aug 24, 2023 7.363 7.363 7.260 7.270 539,990 -0.07(-0.89%)
Aug 23, 2023 7.353 7.381 7.298 7.335 765,070 +0.00(+0.00%)
Aug 22, 2023 7.428 7.433 7.326 7.335 363,105 -0.04(-0.51%)
Aug 21, 2023 7.391 7.402 7.326 7.372 565,996 +0.01(+0.13%)
Aug 18, 2023 7.353 7.400 7.322 7.363 417,455 -0.01(-0.13%)
Aug 17, 2023 7.428 7.442 7.363 7.372 363,221 -0.04(-0.50%)
Aug 16, 2023 7.447 7.474 7.400 7.409 490,185 -0.03(-0.38%)
Aug 15, 2023 7.540 7.540 7.428 7.437 729,491 -0.11(-1.48%)
Aug 14, 2023 7.568 7.584 7.530 7.549 371,883 -0.01(-0.17%)
Aug 11, 2023 7.562 7.571 7.543 7.562 530,165 +0.00(+0.00%)
Aug 10, 2023 7.599 7.626 7.548 7.562 439,972 +0.02(+0.24%)
Aug 09, 2023 7.590 7.608 7.534 7.543 414,675 -0.05(-0.61%)
Aug 08, 2023 7.580 7.590 7.525 7.590 500,028 -0.01(-0.12%)
Aug 07, 2023 7.590 7.636 7.590 7.599 611,037 +0.01(+0.12%)
Aug 04, 2023 7.645 7.645 7.571 7.590 458,618 +0.00(+0.00%)
Aug 03, 2023 7.562 7.636 7.553 7.590 560,741 +0.00(+0.00%)
Aug 02, 2023 7.636 7.650 7.562 7.590 637,462 -0.07(-0.96%)
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.