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 (%)
Jun 30, 2006 4.018 4.018 3.977 3.991 501,291 -0.01(-0.37%)
Jun 29, 2006 3.991 4.012 3.980 4.006 463,381 +0.00(+0.00%)
Jun 28, 2006 3.971 4.015 3.956 4.006 421,409 +0.05(+1.19%)
Jun 27, 2006 3.988 4.009 3.959 3.959 562,556 -0.03(-0.74%)
Jun 26, 2006 3.980 4.000 3.959 3.988 563,233 +0.03(+0.75%)
Jun 23, 2006 3.950 3.959 3.917 3.959 653,269 +0.02(+0.45%)
Jun 22, 2006 3.994 3.994 3.915 3.941 749,060 -0.03(-0.82%)
Jun 21, 2006 3.962 4.012 3.944 3.974 689,825 +0.02(+0.52%)
Jun 20, 2006 4.030 4.042 3.947 3.953 598,097 -0.06(-1.62%)
Jun 19, 2006 4.033 4.047 3.983 4.018 495,198 -0.01(-0.29%)
Jun 16, 2006 4.033 4.036 3.977 4.030 476,243 +0.03(+0.66%)
Jun 15, 2006 3.926 4.003 3.926 4.003 614,006 +0.08(+2.11%)
Jun 14, 2006 3.888 3.923 3.885 3.920 612,652 +0.00(+0.08%)
Jun 13, 2006 3.980 3.988 3.870 3.917 747,029 -0.08(-2.00%)
Jun 12, 2006 4.036 4.036 3.982 3.997 621,791 -0.01(-0.22%)
Jun 09, 2006 4.003 4.033 3.994 4.006 378,422 +0.01(+0.30%)
Jun 08, 2006 3.988 3.997 3.929 3.994 574,742 -0.01(-0.22%)
Jun 07, 2006 3.974 4.018 3.941 4.003 777,492 +0.03(+0.74%)
Jun 06, 2006 3.959 4.009 3.876 3.974 782,231 +0.02(+0.45%)
Jun 05, 2006 3.950 4.012 3.938 3.956 573,049 -0.02(-0.45%)
Jun 02, 2006 3.935 3.988 3.935 3.974 466,427 +0.04(+0.90%)
Jun 01, 2006 3.876 3.941 3.873 3.938 460,335 +0.06(+1.68%)
May 31, 2006 3.885 3.929 3.861 3.873 607,236 +0.01(+0.31%)
May 30, 2006 3.897 3.897 3.861 3.861 660,039 -0.03(-0.83%)
May 26, 2006 3.867 3.903 3.867 3.894 399,070 +0.03(+0.69%)
May 25, 2006 3.847 3.915 3.847 3.867 672,563 +0.03(+0.69%)
May 24, 2006 3.894 3.941 3.802 3.841 762,599 -0.06(-1.59%)
May 23, 2006 3.915 3.959 3.891 3.903 715,212 +0.01(+0.38%)
May 22, 2006 3.873 3.900 3.864 3.888 603,174 +0.01(+0.30%)
May 19, 2006 3.917 3.917 3.867 3.876 554,771 -0.04(-1.06%)
May 18, 2006 3.864 3.929 3.864 3.917 543,263 +0.05(+1.38%)
May 17, 2006 3.944 3.965 3.847 3.864 579,142 -0.08(-2.02%)
May 16, 2006 3.900 3.959 3.900 3.944 772,077 +0.04(+1.14%)
May 15, 2006 3.900 3.915 3.855 3.900 728,074 +0.04(+0.92%)
May 12, 2006 3.932 3.935 3.844 3.864 724,012 -0.07(-1.80%)
May 11, 2006 3.988 3.994 3.915 3.935 685,425 -0.07(-1.70%)
May 10, 2006 4.033 4.033 4.003 4.003 605,205 -0.03(-0.66%)
May 09, 2006 4.050 4.062 4.021 4.030 652,254 -0.01(-0.15%)
May 08, 2006 4.045 4.059 4.018 4.036 506,707 -0.01(-0.29%)
May 05, 2006 4.021 4.062 4.015 4.047 433,933 +0.04(+0.96%)
May 04, 2006 4.021 4.050 4.006 4.009 570,003 -0.03(-0.66%)
May 03, 2006 4.047 4.059 4.018 4.036 525,323 -0.01(-0.22%)
May 02, 2006 3.994 4.062 3.985 4.045 715,212 +0.06(+1.41%)
May 01, 2006 3.915 4.006 3.915 3.988 580,157 +0.06(+1.50%)
Apr 28, 2006 3.870 3.932 3.870 3.929 476,582 +0.05(+1.22%)
Apr 27, 2006 3.876 3.894 3.864 3.882 649,885 +0.00(+0.00%)
Apr 26, 2006 3.864 3.909 3.864 3.882 543,263 +0.00(+0.08%)
Apr 25, 2006 3.894 3.906 3.870 3.879 678,656 -0.01(-0.15%)
Apr 24, 2006 3.929 3.947 3.885 3.885 726,381 -0.04(-0.90%)
Apr 21, 2006 3.926 3.947 3.891 3.920 792,724 -0.04(-0.90%)
Apr 20, 2006 3.935 4.021 3.906 3.956 582,527 +0.03(+0.83%)
Apr 19, 2006 3.941 3.974 3.879 3.923 624,160 -0.01(-0.15%)
Apr 18, 2006 3.873 3.932 3.855 3.929 962,303 +0.03(+0.76%)
Apr 17, 2006 3.968 3.980 3.853 3.900 830,972 -0.09(-2.37%)
Apr 13, 2006 4.047 4.065 3.968 3.994 580,496 -0.05(-1.31%)
Apr 12, 2006 4.077 4.089 4.030 4.047 675,948 -0.04(-0.87%)
Apr 11, 2006 4.124 4.124 4.077 4.083 522,277 -0.01(-0.29%)
Apr 10, 2006 4.148 4.151 4.092 4.095 547,663 -0.04(-1.00%)
Apr 07, 2006 4.112 4.136 4.104 4.136 575,419 +0.04(+0.86%)
Apr 06, 2006 4.127 4.175 4.098 4.101 881,068 -0.06(-1.35%)
Apr 05, 2006 4.148 4.177 4.124 4.157 627,545 +0.02(+0.50%)
Apr 04, 2006 4.160 4.163 4.110 4.136 566,957 -0.01(-0.28%)
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.