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, 2022 7.345 7.428 7.304 7.412 624,641 +0.08(+1.13%)
Oct 28, 2022 7.270 7.345 7.237 7.328 430,274 +0.07(+1.03%)
Oct 27, 2022 7.328 7.387 7.235 7.254 457,125 -0.02(-0.34%)
Oct 26, 2022 7.279 7.337 7.262 7.279 418,057 -0.02(-0.34%)
Oct 25, 2022 7.196 7.304 7.187 7.304 263,378 +0.13(+1.85%)
Oct 24, 2022 7.121 7.187 7.083 7.171 430,422 +0.10(+1.41%)
Oct 21, 2022 6.971 7.071 6.930 7.071 343,028 +0.12(+1.79%)
Oct 20, 2022 6.988 7.058 6.913 6.946 350,221 -0.06(-0.83%)
Oct 19, 2022 7.029 7.100 6.988 7.004 424,097 -0.02(-0.35%)
Oct 18, 2022 7.054 7.088 6.971 7.029 373,450 +0.10(+1.44%)
Oct 17, 2022 6.988 7.046 6.925 6.930 509,347 +0.03(+0.48%)
Oct 14, 2022 7.162 7.162 6.871 6.896 443,299 -0.17(-2.47%)
Oct 13, 2022 6.722 7.071 6.647 7.071 1,104,244 +0.26(+3.86%)
Oct 12, 2022 6.767 6.866 6.747 6.808 623,018 +0.07(+0.98%)
Oct 11, 2022 6.726 6.833 6.676 6.742 542,633 +0.02(+0.37%)
Oct 10, 2022 6.767 6.804 6.705 6.717 337,794 -0.05(-0.73%)
Oct 07, 2022 6.841 6.899 6.726 6.767 604,340 -0.15(-2.15%)
Oct 06, 2022 6.998 7.019 6.915 6.915 409,374 -0.13(-1.87%)
Oct 05, 2022 7.047 7.089 6.961 7.047 578,604 -0.05(-0.70%)
Oct 04, 2022 6.924 7.114 6.915 7.097 438,893 +0.26(+3.74%)
Oct 03, 2022 6.775 6.858 6.701 6.841 761,389 +0.15(+2.22%)
Sep 30, 2022 6.717 6.858 6.693 6.693 1,270,489 -0.03(-0.49%)
Sep 29, 2022 6.800 6.824 6.639 6.726 733,175 -0.16(-2.28%)
Sep 28, 2022 6.734 6.903 6.693 6.882 572,946 +0.13(+1.96%)
Sep 27, 2022 6.701 6.783 6.651 6.750 1,038,080 +0.08(+1.24%)
Sep 26, 2022 6.866 6.882 6.627 6.668 1,102,132 -0.26(-3.69%)
Sep 23, 2022 7.089 7.089 6.841 6.924 846,924 -0.17(-2.44%)
Sep 22, 2022 7.204 7.221 7.079 7.097 434,281 -0.12(-1.60%)
Sep 21, 2022 7.369 7.394 7.196 7.213 619,967 -0.12(-1.58%)
Sep 20, 2022 7.427 7.431 7.312 7.328 444,482 -0.15(-1.99%)
Sep 19, 2022 7.394 7.493 7.369 7.477 398,690 +0.02(+0.22%)
Sep 16, 2022 7.444 7.481 7.402 7.460 390,788 -0.12(-1.53%)
Sep 15, 2022 7.534 7.588 7.501 7.576 406,678 +0.04(+0.55%)
Sep 14, 2022 7.477 7.559 7.439 7.534 594,578 +0.08(+1.06%)
Sep 13, 2022 7.717 7.726 7.455 7.455 1,155,158 -0.37(-4.72%)
Sep 12, 2022 7.808 7.865 7.787 7.824 370,090 +0.03(+0.42%)
Sep 09, 2022 7.685 7.799 7.685 7.791 380,879 +0.13(+1.71%)
Sep 08, 2022 7.619 7.660 7.566 7.660 579,546 +0.04(+0.54%)
Sep 07, 2022 7.627 7.709 7.578 7.619 450,566 +0.00(+0.00%)
Sep 06, 2022 7.685 7.685 7.590 7.619 596,303 -0.05(-0.64%)
Sep 02, 2022 7.758 7.808 7.647 7.668 268,572 -0.07(-0.85%)
Sep 01, 2022 7.701 7.750 7.635 7.734 350,225 -0.01(-0.11%)
Aug 31, 2022 7.767 7.783 7.709 7.742 532,164 +0.04(+0.53%)
Aug 30, 2022 7.750 7.763 7.644 7.701 546,048 +0.00(+0.00%)
Aug 29, 2022 7.685 7.795 7.668 7.701 635,790 -0.03(-0.42%)
Aug 26, 2022 7.849 7.881 7.734 7.734 394,185 -0.10(-1.26%)
Aug 25, 2022 7.808 7.832 7.775 7.832 297,785 +0.04(+0.53%)
Aug 24, 2022 7.750 7.791 7.730 7.791 294,886 +0.07(+0.85%)
Aug 23, 2022 7.767 7.775 7.701 7.726 387,632 -0.04(-0.53%)
Aug 22, 2022 7.775 7.783 7.726 7.767 335,057 -0.04(-0.53%)
Aug 19, 2022 7.799 7.823 7.767 7.808 367,751 -0.05(-0.63%)
Aug 18, 2022 7.898 7.910 7.849 7.857 295,697 -0.02(-0.21%)
Aug 17, 2022 7.914 7.939 7.840 7.873 403,245 -0.07(-0.83%)
Aug 16, 2022 7.873 7.980 7.857 7.939 467,889 +0.03(+0.41%)
Aug 15, 2022 7.955 7.963 7.902 7.906 538,598 -0.06(-0.72%)
Aug 12, 2022 7.857 7.963 7.857 7.963 427,183 +0.12(+1.53%)
Aug 11, 2022 7.860 7.941 7.804 7.844 555,059 -0.01(-0.10%)
Aug 10, 2022 7.860 7.876 7.811 7.852 550,523 +0.07(+0.94%)
Aug 09, 2022 7.778 7.795 7.680 7.778 543,658 +0.00(+0.00%)
Aug 08, 2022 7.754 7.811 7.718 7.778 364,069 +0.07(+0.85%)
Aug 05, 2022 7.689 7.774 7.664 7.713 585,679 -0.05(-0.63%)
Aug 04, 2022 7.852 7.852 7.746 7.762 550,702 -0.07(-0.83%)
Aug 03, 2022 7.786 7.835 7.742 7.827 421,421 +0.09(+1.16%)
Aug 02, 2022 7.827 7.852 7.729 7.738 632,343 -0.10(-1.25%)
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.