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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.281 2.289 2.254 2.289 0 +0.00(+0.00%)
Jan 29, 2009 2.286 2.313 2.278 2.289 335,348 -0.02(-1.02%)
Jan 28, 2009 2.331 2.351 2.295 2.313 651,001 +0.01(+0.38%)
Jan 27, 2009 2.310 2.328 2.283 2.304 609,824 -0.01(-0.64%)
Jan 26, 2009 2.369 2.399 2.310 2.319 571,970 -0.06(-2.61%)
Jan 23, 2009 2.345 2.381 2.307 2.381 472,953 +0.01(+0.50%)
Jan 22, 2009 2.351 2.378 2.322 2.369 565,196 -0.00(-0.12%)
Jan 21, 2009 2.345 2.378 2.325 2.372 540,231 +0.06(+2.42%)
Jan 20, 2009 2.402 2.410 2.316 2.316 626,425 -0.09(-3.69%)
Jan 16, 2009 2.467 2.467 2.386 2.405 871,161 +0.01(+0.25%)
Jan 15, 2009 2.375 2.402 2.319 2.399 510,644 -0.00(-0.12%)
Jan 14, 2009 2.437 2.437 2.363 2.402 578,094 -0.03(-1.33%)
Jan 13, 2009 2.526 2.526 2.408 2.434 693,086 -0.05(-2.14%)
Jan 12, 2009 2.582 2.582 2.431 2.487 966,252 -0.06(-2.24%)
Jan 09, 2009 2.614 2.614 2.496 2.544 547,752 -0.05(-1.90%)
Jan 08, 2009 2.603 2.603 2.484 2.594 610,524 +0.02(+0.92%)
Jan 07, 2009 2.594 2.617 2.464 2.570 887,590 -0.02(-0.80%)
Jan 06, 2009 2.659 2.659 2.543 2.591 1,372,683 -0.06(-2.23%)
Jan 05, 2009 2.614 2.656 2.591 2.650 1,155,684 +0.04(+1.66%)
Jan 02, 2009 2.535 2.629 2.461 2.607 0 +0.14(+5.80%)
Jan 01, 2009 2.576 2.576 2.410 2.464 0 +0.00(+0.00%)
Dec 31, 2008 2.576 2.576 2.410 2.464 1,196,777 +0.03(+1.21%)
Dec 30, 2008 2.478 2.478 2.340 2.434 1,246,712 -0.03(-1.08%)
Dec 29, 2008 2.543 2.549 2.369 2.461 1,052,283 -0.05(-1.88%)
Dec 26, 2008 2.419 2.535 2.393 2.508 1,052,507 +0.08(+3.41%)
Dec 24, 2008 2.446 2.481 2.372 2.425 419,920 -0.00(-0.12%)
Dec 23, 2008 2.428 2.434 2.340 2.428 847,015 +0.04(+1.86%)
Dec 22, 2008 2.402 2.443 2.378 2.384 709,443 -0.06(-2.41%)
Dec 19, 2008 2.481 2.535 2.378 2.443 1,128,457 -0.05(-1.90%)
Dec 18, 2008 2.508 2.508 2.381 2.490 1,174,740 -0.00(-0.12%)
Dec 17, 2008 2.363 2.511 2.331 2.493 1,070,942 +0.12(+5.11%)
Dec 16, 2008 2.319 2.387 2.292 2.372 1,220,162 +0.09(+3.88%)
Dec 15, 2008 2.316 2.331 2.248 2.283 740,658 +0.01(+0.26%)
Dec 12, 2008 2.248 2.286 2.245 2.278 568,527 -0.01(-0.52%)
Dec 11, 2008 2.286 2.345 2.245 2.289 1,070,563 +0.00(+0.13%)
Dec 10, 2008 2.254 2.289 2.230 2.286 600,744 +0.02(+1.04%)
Dec 09, 2008 2.266 2.310 2.227 2.263 638,320 -0.05(-2.05%)
Dec 08, 2008 2.263 2.363 2.245 2.310 833,954 +0.06(+2.62%)
Dec 05, 2008 2.097 2.269 2.097 2.251 707,114 +0.08(+3.67%)
Dec 04, 2008 2.159 2.224 2.156 2.171 496,470 -0.06(-2.52%)
Dec 03, 2008 2.162 2.227 2.088 2.227 655,497 +0.07(+3.43%)
Dec 02, 2008 2.115 2.186 2.103 2.153 629,989 +0.04(+2.10%)
Dec 01, 2008 2.230 2.230 2.109 2.109 997,287 -0.14(-6.18%)
Nov 28, 2008 2.165 2.281 2.151 2.248 374,728 +0.01(+0.53%)
Nov 26, 2008 2.124 2.236 2.115 2.236 515,969 +0.04(+1.75%)
Nov 25, 2008 2.195 2.242 2.096 2.198 758,282 +0.02(+1.09%)
Nov 24, 2008 1.941 2.216 1.938 2.174 978,316 +0.26(+13.41%)
Nov 21, 2008 1.926 1.950 1.772 1.917 1,628,983 -0.01(-0.31%)
Nov 20, 2008 2.068 2.088 1.920 1.923 1,454,391 -0.19(-9.08%)
Nov 19, 2008 2.245 2.251 2.106 2.115 909,377 -0.11(-5.04%)
Nov 18, 2008 2.204 2.286 2.186 2.227 924,556 +0.04(+1.62%)
Nov 17, 2008 2.283 2.283 2.192 2.192 908,392 -0.09(-3.89%)
Nov 14, 2008 2.372 2.372 2.281 2.281 616,340 -0.10(-4.08%)
Nov 13, 2008 2.434 2.434 2.204 2.377 1,514,296 +0.14(+6.17%)
Nov 12, 2008 2.372 2.387 2.216 2.239 823,789 -0.17(-6.88%)
Nov 11, 2008 2.396 2.431 2.372 2.405 445,912 -0.02(-0.97%)
Nov 10, 2008 2.493 2.511 2.414 2.428 435,018 -0.04(-1.79%)
Nov 07, 2008 2.490 2.496 2.437 2.473 601,476 -0.04(-1.41%)
Nov 06, 2008 2.558 2.558 2.446 2.508 688,194 -0.06(-2.21%)
Nov 05, 2008 2.673 2.673 2.555 2.565 456,122 -0.11(-4.28%)
Nov 04, 2008 2.570 2.735 2.570 2.679 921,432 +0.13(+5.22%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.