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: 6:30 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 (%)
Oct 31, 2006 4.423 4.426 4.393 4.408 807,279 -0.00(-0.07%)
Oct 30, 2006 4.446 4.446 4.402 4.411 737,551 -0.01(-0.33%)
Oct 27, 2006 4.432 4.435 4.414 4.426 687,456 -0.00(-0.07%)
Oct 26, 2006 4.429 4.432 4.402 4.429 1,016,460 +0.02(+0.40%)
Oct 25, 2006 4.402 4.426 4.396 4.411 778,508 +0.02(+0.40%)
Oct 24, 2006 4.429 4.432 4.387 4.393 894,945 -0.03(-0.67%)
Oct 23, 2006 4.432 4.432 4.399 4.423 912,546 -0.01(-0.20%)
Oct 20, 2006 4.429 4.432 4.411 4.432 636,345 +0.01(+0.20%)
Oct 19, 2006 4.393 4.429 4.387 4.423 689,148 +0.03(+0.67%)
Oct 18, 2006 4.423 4.432 4.372 4.393 925,070 -0.04(-0.80%)
Oct 17, 2006 4.396 4.429 4.393 4.429 846,881 +0.04(+0.81%)
Oct 16, 2006 4.384 4.402 4.370 4.393 763,276 +0.02(+0.54%)
Oct 13, 2006 4.361 4.370 4.346 4.370 589,635 +0.02(+0.54%)
Oct 12, 2006 4.387 4.387 4.328 4.346 766,999 -0.03(-0.74%)
Oct 11, 2006 4.387 4.393 4.358 4.378 844,850 -0.00(-0.07%)
Oct 10, 2006 4.411 4.411 4.370 4.381 706,411 -0.01(-0.20%)
Oct 09, 2006 4.414 4.414 4.364 4.390 755,491 -0.01(-0.20%)
Oct 06, 2006 4.372 4.402 4.358 4.399 742,967 +0.03(+0.74%)
Oct 05, 2006 4.420 4.423 4.337 4.367 1,063,848 -0.05(-1.07%)
Oct 04, 2006 4.402 4.432 4.375 4.414 669,517 +0.02(+0.54%)
Oct 03, 2006 4.432 4.432 4.372 4.390 950,456 -0.03(-0.60%)
Oct 02, 2006 4.432 4.435 4.393 4.417 560,187 +0.01(+0.34%)
Sep 29, 2006 4.411 4.417 4.372 4.402 865,497 +0.02(+0.47%)
Sep 28, 2006 4.355 4.381 4.328 4.381 866,513 +0.05(+1.23%)
Sep 27, 2006 4.337 4.358 4.319 4.328 1,164,038 -0.00(-0.07%)
Sep 26, 2006 4.370 4.372 4.313 4.331 1,009,014 -0.02(-0.54%)
Sep 25, 2006 4.372 4.372 4.319 4.355 971,442 -0.01(-0.27%)
Sep 22, 2006 4.319 4.367 4.287 4.367 898,669 +0.08(+1.79%)
Sep 21, 2006 4.328 4.334 4.287 4.290 747,367 -0.04(-0.89%)
Sep 20, 2006 4.370 4.372 4.299 4.328 997,844 -0.01(-0.27%)
Sep 19, 2006 4.372 4.372 4.290 4.340 978,212 -0.02(-0.41%)
Sep 18, 2006 4.337 4.372 4.313 4.358 900,023 +0.01(+0.34%)
Sep 15, 2006 4.343 4.355 4.316 4.343 630,591 +0.04(+0.96%)
Sep 14, 2006 4.319 4.346 4.284 4.302 833,680 -0.01(-0.27%)
Sep 13, 2006 4.370 4.370 4.272 4.313 1,136,621 -0.06(-1.35%)
Sep 12, 2006 4.355 4.372 4.328 4.372 659,362 +0.02(+0.41%)
Sep 11, 2006 4.290 4.361 4.281 4.355 599,451 +0.07(+1.73%)
Sep 08, 2006 4.310 4.310 4.257 4.281 755,829 +0.01(+0.14%)
Sep 07, 2006 4.293 4.310 4.263 4.275 750,414 -0.02(-0.48%)
Sep 06, 2006 4.390 4.396 4.263 4.296 1,193,486 -0.08(-1.76%)
Sep 05, 2006 4.378 4.387 4.328 4.372 794,078 +0.03(+0.68%)
Sep 01, 2006 4.340 4.381 4.328 4.343 713,519 +0.02(+0.41%)
Aug 31, 2006 4.322 4.325 4.296 4.325 945,379 +0.03(+0.62%)
Aug 30, 2006 4.307 4.313 4.275 4.299 608,590 +0.00(+0.07%)
Aug 29, 2006 4.266 4.299 4.260 4.296 790,355 +0.04(+1.04%)
Aug 28, 2006 4.328 4.343 4.231 4.251 1,167,423 -0.06(-1.44%)
Aug 25, 2006 4.319 4.321 4.287 4.313 798,817 +0.00(+0.07%)
Aug 24, 2006 4.272 4.310 4.251 4.310 769,369 +0.06(+1.32%)
Aug 23, 2006 4.313 4.322 4.245 4.254 1,107,512 -0.04(-0.96%)
Aug 22, 2006 4.319 4.319 4.269 4.296 784,600 +0.01(+0.14%)
Aug 21, 2006 4.325 4.325 4.242 4.290 731,797 -0.01(-0.21%)
Aug 18, 2006 4.260 4.299 4.254 4.299 582,527 +0.04(+1.04%)
Aug 17, 2006 4.275 4.281 4.248 4.254 818,787 +0.01(+0.14%)
Aug 16, 2006 4.284 4.290 4.231 4.248 781,216 +0.01(+0.35%)
Aug 15, 2006 4.251 4.260 4.204 4.234 745,336 -0.01(-0.14%)
Aug 14, 2006 4.293 4.293 4.204 4.240 622,129 -0.01(-0.21%)
Aug 11, 2006 4.299 4.305 4.231 4.248 777,154 -0.05(-1.10%)
Aug 10, 2006 4.322 4.322 4.234 4.296 787,647 -0.00(-0.07%)
Aug 09, 2006 4.260 4.305 4.245 4.299 743,983 +0.04(+0.83%)
Aug 08, 2006 4.245 4.263 4.216 4.263 793,062 +0.02(+0.56%)
Aug 07, 2006 4.234 4.248 4.201 4.240 789,339 +0.01(+0.14%)
Aug 04, 2006 4.257 4.260 4.219 4.234 583,542 +0.02(+0.42%)
Aug 03, 2006 4.172 4.216 4.136 4.216 992,090 +0.04(+1.06%)
Aug 02, 2006 4.139 4.177 4.139 4.172 611,975 +0.02(+0.43%)
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.