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, 2019 5.136 5.173 5.118 5.142 1,241,003 +0.04(+0.83%)
Jan 30, 2019 5.039 5.124 5.039 5.100 935,037 +0.07(+1.45%)
Jan 29, 2019 5.021 5.039 4.985 5.027 1,024,330 +0.01(+0.24%)
Jan 28, 2019 5.003 5.015 4.966 5.015 816,836 +0.00(+0.00%)
Jan 25, 2019 4.997 5.015 4.997 5.015 543,858 +0.04(+0.85%)
Jan 24, 2019 5.021 5.027 4.966 4.973 1,043,825 -0.03(-0.61%)
Jan 23, 2019 5.051 5.057 4.973 5.003 1,325,288 -0.03(-0.60%)
Jan 22, 2019 5.070 5.070 5.009 5.033 782,765 -0.04(-0.84%)
Jan 18, 2019 5.051 5.094 5.051 5.076 706,455 +0.04(+0.72%)
Jan 17, 2019 5.003 5.064 5.003 5.039 593,933 +0.02(+0.48%)
Jan 16, 2019 5.009 5.033 5.009 5.015 717,053 +0.01(+0.24%)
Jan 15, 2019 4.985 5.027 4.960 5.003 629,879 +0.03(+0.61%)
Jan 14, 2019 5.003 5.003 4.954 4.973 947,712 -0.04(-0.89%)
Jan 11, 2019 4.975 5.017 4.921 5.017 1,909,440 +0.04(+0.73%)
Jan 10, 2019 4.914 4.981 4.890 4.981 747,220 +0.06(+1.23%)
Jan 09, 2019 4.939 4.945 4.896 4.921 870,604 +0.02(+0.37%)
Jan 08, 2019 4.914 4.945 4.848 4.902 944,781 +0.04(+0.74%)
Jan 07, 2019 4.812 4.875 4.788 4.866 854,808 +0.10(+2.15%)
Jan 04, 2019 4.709 4.776 4.697 4.764 1,848,081 +0.07(+1.41%)
Jan 03, 2019 4.752 4.758 4.667 4.697 855,921 -0.06(-1.27%)
Jan 02, 2019 4.655 4.758 4.631 4.758 765,054 +0.07(+1.54%)
Dec 31, 2018 4.643 4.685 4.625 4.685 1,705,627 +0.08(+1.70%)
Dec 28, 2018 4.565 4.649 4.565 4.607 1,731,498 +0.04(+0.79%)
Dec 27, 2018 4.553 4.571 4.474 4.571 1,663,704 -0.01(-0.13%)
Dec 26, 2018 4.408 4.583 4.384 4.577 1,484,068 +0.18(+4.12%)
Dec 24, 2018 4.432 4.438 4.360 4.396 1,029,346 -0.05(-1.22%)
Dec 21, 2018 4.504 4.559 4.432 4.450 2,608,441 -0.07(-1.60%)
Dec 20, 2018 4.649 4.673 4.444 4.523 3,607,672 -0.13(-2.72%)
Dec 19, 2018 4.655 4.746 4.634 4.649 1,390,809 -0.02(-0.39%)
Dec 18, 2018 4.679 4.734 4.643 4.667 1,633,968 +0.02(+0.39%)
Dec 17, 2018 4.752 4.770 4.649 4.649 1,369,437 -0.12(-2.53%)
Dec 14, 2018 4.854 4.872 4.685 4.770 1,254,718 -0.10(-2.14%)
Dec 13, 2018 4.886 4.898 4.862 4.874 852,441 -0.03(-0.61%)
Dec 12, 2018 4.862 4.928 4.862 4.904 839,456 +0.07(+1.49%)
Dec 11, 2018 4.946 4.964 4.832 4.832 1,770,987 -0.07(-1.35%)
Dec 10, 2018 4.952 4.958 4.838 4.898 1,393,218 -0.08(-1.57%)
Dec 07, 2018 5.024 5.066 4.952 4.976 650,331 -0.05(-1.07%)
Dec 06, 2018 5.066 5.084 4.952 5.030 1,293,086 -0.08(-1.64%)
Dec 04, 2018 5.204 5.252 5.102 5.114 689,695 -0.11(-2.18%)
Dec 03, 2018 5.258 5.282 5.216 5.228 555,357 +0.02(+0.46%)
Nov 30, 2018 5.156 5.210 5.144 5.204 776,095 +0.06(+1.17%)
Nov 29, 2018 5.132 5.186 5.120 5.144 555,654 -0.01(-0.23%)
Nov 28, 2018 5.072 5.156 5.066 5.156 886,898 +0.09(+1.78%)
Nov 27, 2018 5.042 5.066 5.036 5.066 494,290 +0.01(+0.24%)
Nov 26, 2018 5.036 5.054 5.024 5.054 836,319 +0.07(+1.32%)
Nov 23, 2018 4.970 4.988 4.946 4.988 204,656 +0.00(+0.00%)
Nov 21, 2018 4.988 4.988 4.988 0 +0.04(+0.85%)
Nov 20, 2018 5.006 5.012 4.946 4.946 918,982 -0.08(-1.67%)
Nov 19, 2018 5.066 5.096 5.018 5.030 654,089 -0.04(-0.83%)
Nov 16, 2018 5.066 5.102 5.066 5.072 628,815 -0.02(-0.35%)
Nov 15, 2018 5.042 5.120 5.027 5.090 882,973 +0.01(+0.12%)
Nov 14, 2018 5.156 5.182 5.078 5.084 761,083 -0.06(-1.20%)
Nov 13, 2018 5.188 5.201 5.128 5.146 671,785 -0.04(-0.69%)
Nov 12, 2018 5.230 5.230 5.170 5.182 299,120 -0.05(-1.03%)
Nov 09, 2018 5.289 5.289 5.224 5.235 680,534 -0.07(-1.24%)
Nov 08, 2018 5.271 5.301 5.259 5.301 573,916 +0.04(+0.79%)
Nov 07, 2018 5.206 5.265 5.204 5.259 926,332 +0.08(+1.50%)
Nov 06, 2018 5.146 5.188 5.146 5.182 546,613 +0.04(+0.81%)
Nov 05, 2018 5.086 5.146 5.086 5.140 480,900 +0.04(+0.70%)
Nov 02, 2018 5.110 5.146 5.051 5.104 773,106 -0.01(-0.12%)
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.