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 (%)
Jan 31, 2020 6.339 6.345 6.252 6.252 1,152,732 -0.07(-1.05%)
Jan 30, 2020 6.319 6.332 6.292 6.319 460,202 -0.01(-0.11%)
Jan 29, 2020 6.345 6.378 6.325 6.325 508,702 +0.01(+0.21%)
Jan 28, 2020 6.279 6.325 6.265 6.312 531,803 +0.05(+0.74%)
Jan 27, 2020 6.265 6.312 6.252 6.265 1,135,025 -0.09(-1.46%)
Jan 24, 2020 6.458 6.485 6.332 6.359 1,460,347 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.438 6.438 947,453 -0.06(-0.92%)
Jan 22, 2020 6.505 6.518 6.485 6.498 496,041 +0.01(+0.21%)
Jan 21, 2020 6.452 6.498 6.445 6.485 983,143 +0.04(+0.62%)
Jan 17, 2020 6.458 6.472 6.438 6.445 490,741 +0.00(+0.00%)
Jan 16, 2020 6.445 6.465 6.432 6.445 666,933 +0.02(+0.31%)
Jan 15, 2020 6.405 6.452 6.398 6.425 632,566 +0.03(+0.42%)
Jan 14, 2020 6.445 6.445 6.385 6.398 1,491,004 -0.03(-0.52%)
Jan 13, 2020 6.458 6.471 6.425 6.432 766,639 +0.01(+0.10%)
Jan 10, 2020 6.471 6.478 6.425 6.425 977,037 -0.02(-0.31%)
Jan 09, 2020 6.405 6.465 6.399 6.445 683,843 +0.09(+1.35%)
Jan 08, 2020 6.379 6.425 6.359 6.359 957,046 +0.00(+0.00%)
Jan 07, 2020 6.458 6.465 6.359 6.359 1,522,516 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.445 6.458 1,276,194 -0.05(-0.71%)
Jan 03, 2020 6.531 6.557 6.491 6.504 1,291,231 -0.05(-0.81%)
Jan 02, 2020 6.577 6.597 6.557 6.557 1,043,229 -0.01(-0.10%)
Dec 31, 2019 6.498 6.564 6.485 6.564 1,271,131 +0.09(+1.33%)
Dec 30, 2019 6.498 6.498 6.438 6.478 727,076 -0.01(-0.10%)
Dec 27, 2019 6.465 6.491 6.438 6.485 674,632 +0.05(+0.82%)
Dec 26, 2019 6.432 6.452 6.432 6.432 398,992 +0.01(+0.10%)
Dec 24, 2019 6.432 6.445 6.418 6.425 192,687 -0.01(-0.10%)
Dec 23, 2019 6.432 6.445 6.405 6.432 483,415 +0.01(+0.10%)
Dec 20, 2019 6.392 6.425 6.392 6.425 548,138 +0.06(+0.94%)
Dec 19, 2019 6.365 6.389 6.352 6.365 573,555 +0.01(+0.10%)
Dec 18, 2019 6.379 6.385 6.352 6.359 495,638 -0.01(-0.21%)
Dec 17, 2019 6.379 6.380 6.352 6.372 419,920 +0.01(+0.10%)
Dec 16, 2019 6.352 6.385 6.332 6.365 726,177 +0.04(+0.63%)
Dec 13, 2019 6.359 6.359 6.293 6.326 706,066 +0.11(+1.83%)
Dec 12, 2019 6.116 6.218 6.110 6.212 698,063 +0.12(+1.89%)
Dec 11, 2019 6.174 6.193 6.097 6.097 1,247,507 -0.07(-1.14%)
Dec 10, 2019 6.154 6.193 6.135 6.167 577,825 -0.01(-0.10%)
Dec 09, 2019 6.161 6.180 6.152 6.174 613,574 +0.04(+0.63%)
Dec 06, 2019 6.142 6.180 6.129 6.135 702,360 -0.01(-0.10%)
Dec 05, 2019 6.142 6.142 6.090 6.142 880,618 +0.02(+0.31%)
Dec 04, 2019 6.116 6.135 6.110 6.122 625,376 +0.02(+0.31%)
Dec 03, 2019 6.084 6.110 6.045 6.103 654,313 -0.02(-0.31%)
Dec 02, 2019 6.167 6.180 6.122 6.122 735,962 -0.03(-0.52%)
Nov 29, 2019 6.129 6.167 6.124 6.154 513,888 +0.03(+0.52%)
Nov 27, 2019 6.122 6.154 6.090 6.122 572,912 +0.01(+0.10%)
Nov 26, 2019 6.122 6.142 6.109 6.116 524,127 +0.01(+0.21%)
Nov 25, 2019 6.135 6.167 6.103 6.103 712,137 -0.02(-0.31%)
Nov 22, 2019 6.078 6.129 6.078 6.122 581,813 +0.04(+0.74%)
Nov 21, 2019 6.058 6.103 6.045 6.078 598,899 +0.03(+0.42%)
Nov 20, 2019 6.052 6.087 6.029 6.052 642,204 -0.01(-0.21%)
Nov 19, 2019 6.097 6.097 6.058 6.065 595,651 -0.02(-0.32%)
Nov 18, 2019 6.090 6.103 6.058 6.084 498,835 -0.01(-0.11%)
Nov 15, 2019 6.033 6.103 6.033 6.090 506,705 +0.07(+1.17%)
Nov 14, 2019 6.039 6.052 6.007 6.020 1,116,166 -0.02(-0.32%)
Nov 13, 2019 6.077 6.088 6.039 6.039 875,211 -0.05(-0.84%)
Nov 12, 2019 6.071 6.109 6.065 6.090 555,857 +0.01(+0.10%)
Nov 11, 2019 6.071 6.090 6.061 6.084 488,947 +0.00(+0.00%)
Nov 08, 2019 6.052 6.084 6.036 6.084 603,578 +0.03(+0.42%)
Nov 07, 2019 6.001 6.058 6.001 6.058 685,842 +0.07(+1.17%)
Nov 06, 2019 6.045 6.052 5.975 5.988 1,214,282 -0.06(-0.95%)
Nov 05, 2019 6.039 6.052 6.020 6.045 804,238 +0.03(+0.53%)
Nov 04, 2019 6.007 6.052 6.001 6.014 791,345 +0.02(+0.32%)
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.