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 )

8.140 +0.060 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 29, 2019 5.248 5.248 5.211 5.242 736,638 +0.02(+0.47%)
Mar 28, 2019 5.199 5.217 5.180 5.217 391,710 +0.02(+0.47%)
Mar 27, 2019 5.186 5.199 5.162 5.193 672,756 +0.01(+0.24%)
Mar 26, 2019 5.205 5.206 5.156 5.180 717,692 +0.02(+0.36%)
Mar 25, 2019 5.174 5.211 5.144 5.162 677,009 -0.03(-0.59%)
Mar 22, 2019 5.266 5.285 5.186 5.193 859,955 -0.12(-2.19%)
Mar 21, 2019 5.254 5.321 5.244 5.309 871,572 +0.04(+0.82%)
Mar 20, 2019 5.278 5.285 5.248 5.266 752,139 -0.01(-0.23%)
Mar 19, 2019 5.291 5.303 5.261 5.278 604,426 +0.00(+0.00%)
Mar 18, 2019 5.254 5.285 5.248 5.278 668,621 +0.02(+0.47%)
Mar 15, 2019 5.254 5.278 5.248 5.254 537,308 +0.01(+0.12%)
Mar 14, 2019 5.242 5.260 5.217 5.248 466,533 +0.02(+0.31%)
Mar 13, 2019 5.201 5.231 5.177 5.231 752,404 +0.03(+0.59%)
Mar 12, 2019 5.183 5.214 5.170 5.201 666,099 +0.02(+0.47%)
Mar 11, 2019 5.152 5.195 5.152 5.177 612,737 +0.06(+1.19%)
Mar 08, 2019 5.134 5.152 5.109 5.116 972,908 -0.04(-0.71%)
Mar 07, 2019 5.207 5.213 5.128 5.152 820,938 -0.06(-1.17%)
Mar 06, 2019 5.237 5.256 5.201 5.213 579,134 -0.03(-0.58%)
Mar 05, 2019 5.274 5.280 5.231 5.244 678,467 -0.02(-0.46%)
Mar 04, 2019 5.317 5.323 5.256 5.268 649,171 -0.04(-0.80%)
Mar 01, 2019 5.317 5.317 5.262 5.311 543,365 +0.02(+0.35%)
Feb 28, 2019 5.286 5.317 5.281 5.292 691,850 +0.01(+0.12%)
Feb 27, 2019 5.274 5.298 5.262 5.286 613,942 -0.01(-0.23%)
Feb 26, 2019 5.280 5.305 5.274 5.298 800,877 +0.01(+0.12%)
Feb 25, 2019 5.274 5.311 5.268 5.292 755,888 +0.05(+0.93%)
Feb 22, 2019 5.280 5.280 5.213 5.244 957,491 -0.02(-0.35%)
Feb 21, 2019 5.250 5.262 5.225 5.262 480,298 +0.01(+0.12%)
Feb 20, 2019 5.244 5.268 5.213 5.256 785,918 +0.02(+0.47%)
Feb 19, 2019 5.250 5.274 5.225 5.231 871,863 -0.01(-0.23%)
Feb 15, 2019 5.207 5.256 5.207 5.244 531,884 +0.04(+0.82%)
Feb 14, 2019 5.201 5.219 5.189 5.201 376,900 -0.01(-0.27%)
Feb 13, 2019 5.239 5.258 5.215 5.215 818,883 -0.01(-0.12%)
Feb 12, 2019 5.191 5.233 5.191 5.221 543,616 +0.05(+1.06%)
Feb 11, 2019 5.167 5.185 5.154 5.167 819,895 +0.01(+0.24%)
Feb 08, 2019 5.154 5.173 5.124 5.154 519,617 -0.02(-0.35%)
Feb 07, 2019 5.209 5.209 5.142 5.173 705,129 -0.04(-0.81%)
Feb 06, 2019 5.203 5.221 5.179 5.215 730,825 +0.01(+0.23%)
Feb 05, 2019 5.179 5.203 5.167 5.203 800,728 +0.04(+0.70%)
Feb 04, 2019 5.161 5.185 5.142 5.167 1,321,766 +0.02(+0.35%)
Feb 01, 2019 5.154 5.173 5.136 5.148 435,680 +0.01(+0.12%)
Jan 31, 2019 5.136 5.173 5.118 5.142 1,241,003 +0.04(+0.83%)
Jan 30, 2019 5.039 5.124 5.039 5.100 935,037 +0.07(+1.45%)
Jan 29, 2019 5.021 5.039 4.985 5.027 1,024,330 +0.01(+0.24%)
Jan 28, 2019 5.003 5.015 4.966 5.015 816,836 +0.00(+0.00%)
Jan 25, 2019 4.997 5.015 4.997 5.015 543,858 +0.04(+0.85%)
Jan 24, 2019 5.021 5.027 4.966 4.973 1,043,825 -0.03(-0.61%)
Jan 23, 2019 5.051 5.057 4.973 5.003 1,325,288 -0.03(-0.60%)
Jan 22, 2019 5.070 5.070 5.009 5.033 782,765 -0.04(-0.84%)
Jan 18, 2019 5.051 5.094 5.051 5.076 706,455 +0.04(+0.72%)
Jan 17, 2019 5.003 5.064 5.003 5.039 593,933 +0.02(+0.48%)
Jan 16, 2019 5.009 5.033 5.009 5.015 717,053 +0.01(+0.24%)
Jan 15, 2019 4.985 5.027 4.960 5.003 629,879 +0.03(+0.61%)
Jan 14, 2019 5.003 5.003 4.954 4.973 947,712 -0.04(-0.89%)
Jan 11, 2019 4.975 5.017 4.921 5.017 1,909,440 +0.04(+0.73%)
Jan 10, 2019 4.914 4.981 4.890 4.981 747,220 +0.06(+1.23%)
Jan 09, 2019 4.939 4.945 4.896 4.921 870,604 +0.02(+0.37%)
Jan 08, 2019 4.914 4.945 4.848 4.902 944,781 +0.04(+0.74%)
Jan 07, 2019 4.812 4.875 4.788 4.866 854,808 +0.10(+2.15%)
Jan 04, 2019 4.709 4.776 4.697 4.764 1,848,081 +0.07(+1.41%)
Jan 03, 2019 4.752 4.758 4.667 4.697 855,921 -0.06(-1.27%)
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.