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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Mar 31, 2021 6.847 6.898 6.847 6.891 706,687 +0.05(+0.75%)
Mar 30, 2021 6.840 6.847 6.804 6.840 516,248 +0.00(+0.00%)
Mar 29, 2021 6.826 6.847 6.789 6.840 548,848 +0.01(+0.11%)
Mar 26, 2021 6.789 6.840 6.782 6.833 485,692 +0.07(+1.08%)
Mar 25, 2021 6.731 6.767 6.683 6.760 747,172 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,628 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.709 6.716 525,917 -0.04(-0.54%)
Mar 22, 2021 6.738 6.767 6.731 6.753 613,762 +0.02(+0.32%)
Mar 19, 2021 6.745 6.760 6.709 6.731 625,167 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.745 618,763 -0.01(-0.11%)
Mar 17, 2021 6.702 6.767 6.702 6.753 648,367 +0.03(+0.43%)
Mar 16, 2021 6.738 6.745 6.680 6.724 526,737 -0.01(-0.22%)
Mar 15, 2021 6.745 6.756 6.694 6.738 755,413 +0.01(+0.22%)
Mar 12, 2021 6.687 6.724 6.673 6.724 496,811 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.680 799,427 -0.01(-0.22%)
Mar 10, 2021 6.615 6.694 6.615 6.694 901,393 +0.09(+1.43%)
Mar 09, 2021 6.586 6.636 6.549 6.600 747,478 +0.07(+1.00%)
Mar 08, 2021 6.513 6.612 6.500 6.535 937,295 +0.03(+0.45%)
Mar 05, 2021 6.455 6.510 6.376 6.506 726,713 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.419 1,102,540 -0.04(-0.67%)
Mar 03, 2021 6.426 6.506 6.426 6.462 848,825 +0.01(+0.11%)
Mar 02, 2021 6.419 6.470 6.397 6.455 590,879 +0.03(+0.45%)
Mar 01, 2021 6.361 6.447 6.361 6.426 756,859 +0.10(+1.60%)
Feb 26, 2021 6.383 6.390 6.267 6.325 789,929 -0.03(-0.46%)
Feb 25, 2021 6.397 6.426 6.318 6.354 1,030,242 -0.03(-0.45%)
Feb 24, 2021 6.303 6.419 6.303 6.383 1,252,362 +0.05(+0.80%)
Feb 23, 2021 6.347 6.361 6.296 6.332 1,557,482 -0.04(-0.68%)
Feb 22, 2021 6.318 6.389 6.318 6.376 754,917 +0.04(+0.57%)
Feb 19, 2021 6.361 6.376 6.332 6.339 581,232 +0.01(+0.11%)
Feb 18, 2021 6.310 6.354 6.281 6.332 916,495 +0.01(+0.11%)
Feb 17, 2021 6.296 6.332 6.281 6.325 737,030 -0.01(-0.11%)
Feb 16, 2021 6.281 6.332 6.281 6.332 889,924 +0.06(+0.92%)
Feb 12, 2021 6.281 6.297 6.260 6.274 673,710 -0.01(-0.12%)
Feb 11, 2021 6.289 6.296 6.238 6.281 701,823 +0.01(+0.11%)
Feb 10, 2021 6.245 6.289 6.238 6.274 1,013,994 +0.03(+0.46%)
Feb 09, 2021 6.224 6.267 6.209 6.245 1,168,156 -0.01(-0.12%)
Feb 08, 2021 6.260 6.267 6.202 6.253 800,157 +0.03(+0.46%)
Feb 05, 2021 6.224 6.245 6.202 6.224 603,742 +0.03(+0.47%)
Feb 04, 2021 6.130 6.202 6.130 6.195 634,919 +0.07(+1.18%)
Feb 03, 2021 6.094 6.123 6.065 6.123 559,130 +0.04(+0.71%)
Feb 02, 2021 6.036 6.094 6.033 6.080 669,104 +0.08(+1.32%)
Feb 01, 2021 6.000 6.015 5.943 6.000 847,012 +0.03(+0.48%)
Jan 29, 2021 6.029 6.044 5.914 5.972 1,012,299 -0.04(-0.72%)
Jan 28, 2021 5.964 6.058 5.957 6.015 1,154,719 +0.03(+0.48%)
Jan 27, 2021 6.094 6.123 5.957 5.986 943,227 -0.15(-2.46%)
Jan 26, 2021 6.173 6.173 6.123 6.137 818,887 -0.02(-0.35%)
Jan 25, 2021 6.166 6.195 6.072 6.159 757,686 +0.00(+0.00%)
Jan 22, 2021 6.195 6.195 6.137 6.159 913,873 -0.06(-0.93%)
Jan 21, 2021 6.238 6.281 6.173 6.217 667,304 +0.01(+0.12%)
Jan 20, 2021 6.224 6.231 6.209 6.209 979,727 +0.01(+0.12%)
Jan 19, 2021 6.231 6.256 6.188 6.202 793,383 +0.01(+0.12%)
Jan 15, 2021 6.209 6.209 6.153 6.195 551,683 -0.04(-0.58%)
Jan 14, 2021 6.238 6.253 6.209 6.231 1,499,468 -0.00(-0.00%)
Jan 13, 2021 6.260 6.277 6.217 6.231 1,139,726 -0.03(-0.46%)
Jan 12, 2021 6.245 6.281 6.224 6.260 638,223 +0.03(+0.46%)
Jan 11, 2021 6.195 6.238 6.166 6.231 825,552 +0.02(+0.35%)
Jan 08, 2021 6.224 6.224 6.145 6.209 673,414 +0.02(+0.35%)
Jan 07, 2021 6.188 6.238 6.181 6.188 1,168,919 +0.04(+0.70%)
Jan 06, 2021 6.052 6.195 6.045 6.145 1,347,140 +0.09(+1.42%)
Jan 05, 2021 6.002 6.066 5.966 6.059 705,294 +0.02(+0.36%)
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.