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
Streaming Delayed 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 (%)
Sep 30, 2015 3.474 3.489 3.440 3.489 1,905,737 +0.05(+1.41%)
Sep 29, 2015 3.431 3.445 3.380 3.440 1,238,217 +0.00(+0.14%)
Sep 28, 2015 3.484 3.489 3.421 3.436 802,947 -0.07(-2.07%)
Sep 25, 2015 3.528 3.537 3.484 3.508 971,447 -0.01(-0.28%)
Sep 24, 2015 3.474 3.518 3.451 3.518 2,022,206 +0.03(+0.97%)
Sep 23, 2015 3.484 3.494 3.455 3.484 1,109,981 +0.00(+0.00%)
Sep 22, 2015 3.470 3.484 3.450 3.484 2,164,089 -0.05(-1.37%)
Sep 21, 2015 3.523 3.552 3.513 3.533 1,784,307 +0.01(+0.28%)
Sep 18, 2015 3.484 3.528 3.479 3.523 1,465,647 -0.01(-0.41%)
Sep 17, 2015 3.518 3.557 3.513 3.537 1,203,405 +0.02(+0.55%)
Sep 16, 2015 3.508 3.541 3.494 3.518 1,969,809 +0.02(+0.69%)
Sep 15, 2015 3.460 3.499 3.455 3.494 1,361,215 +0.04(+1.12%)
Sep 14, 2015 3.465 3.474 3.445 3.455 1,364,333 -0.01(-0.42%)
Sep 11, 2015 3.465 3.479 3.460 3.470 1,417,184 -0.01(-0.32%)
Sep 10, 2015 3.457 3.500 3.457 3.481 3,528,382 -0.01(-0.28%)
Sep 09, 2015 3.577 3.582 3.481 3.490 2,626,699 -0.05(-1.49%)
Sep 08, 2015 3.558 3.569 3.539 3.543 567,580 +0.02(+0.55%)
Sep 04, 2015 3.534 3.524 3.524 3.524 568,703 -0.03(-0.95%)
Sep 03, 2015 3.577 3.592 3.548 3.558 670,370 +0.01(+0.41%)
Sep 02, 2015 3.558 3.563 3.515 3.543 692,433 +0.01(+0.27%)
Sep 01, 2015 3.466 3.553 3.466 3.534 1,020,312 -0.03(-0.94%)
Aug 31, 2015 3.568 3.568 3.551 3.568 943,427 +0.00(+0.00%)
Aug 28, 2015 3.553 3.572 3.543 3.568 784,929 -0.02(-0.67%)
Aug 27, 2015 3.572 3.596 3.543 3.592 1,110,746 +0.07(+1.91%)
Aug 26, 2015 3.515 3.539 3.462 3.524 1,198,864 +0.03(+0.97%)
Aug 25, 2015 3.495 3.568 3.481 3.490 1,534,541 +0.04(+1.26%)
Aug 24, 2015 3.389 3.529 3.231 3.447 2,667,682 -0.16(-4.41%)
Aug 21, 2015 3.688 3.696 3.596 3.606 1,638,785 -0.11(-2.98%)
Aug 20, 2015 3.736 3.750 3.707 3.717 791,825 -0.05(-1.40%)
Aug 19, 2015 3.779 3.779 3.750 3.770 707,961 -0.00(-0.13%)
Aug 18, 2015 3.779 3.799 3.775 3.775 618,989 -0.01(-0.33%)
Aug 17, 2015 3.789 3.799 3.770 3.787 536,172 -0.01(-0.18%)
Aug 14, 2015 3.770 3.794 3.765 3.794 397,137 +0.01(+0.38%)
Aug 13, 2015 3.779 3.789 3.770 3.779 642,637 -0.01(-0.25%)
Aug 12, 2015 3.755 3.789 3.741 3.789 771,705 +0.02(+0.60%)
Aug 11, 2015 3.747 3.771 3.743 3.766 785,058 -0.01(-0.38%)
Aug 10, 2015 3.766 3.786 3.766 3.781 924,323 +0.03(+0.89%)
Aug 07, 2015 3.790 3.800 3.747 3.747 1,058,213 -0.05(-1.39%)
Aug 06, 2015 3.848 3.848 3.786 3.800 869,654 -0.05(-1.24%)
Aug 05, 2015 3.857 3.857 3.833 3.848 673,072 +0.00(+0.00%)
Aug 04, 2015 3.829 3.848 3.824 3.848 668,536 +0.02(+0.50%)
Aug 03, 2015 3.829 3.843 3.805 3.829 640,926 -0.00(-0.12%)
Jul 31, 2015 3.862 3.862 3.814 3.833 1,302,067 -0.01(-0.25%)
Jul 30, 2015 3.833 3.843 3.819 3.843 711,278 +0.00(+0.00%)
Jul 29, 2015 3.819 3.843 3.810 3.843 438,081 +0.03(+0.75%)
Jul 28, 2015 3.766 3.814 3.752 3.814 711,594 +0.06(+1.53%)
Jul 27, 2015 3.752 3.771 3.733 3.757 735,364 -0.03(-0.76%)
Jul 24, 2015 3.829 3.829 3.766 3.786 615,315 -0.04(-1.12%)
Jul 23, 2015 3.843 3.853 3.819 3.829 569,075 -0.00(-0.12%)
Jul 22, 2015 3.829 3.843 3.829 3.833 475,249 -0.02(-0.50%)
Jul 21, 2015 3.853 3.853 3.833 3.853 399,113 +0.00(+0.12%)
Jul 20, 2015 3.872 3.872 3.848 3.848 564,233 -0.02(-0.62%)
Jul 17, 2015 3.877 3.877 3.862 3.872 436,786 -0.00(-0.12%)
Jul 16, 2015 3.862 3.881 3.862 3.877 801,796 +0.04(+1.12%)
Jul 15, 2015 3.853 3.867 3.829 3.833 661,033 -0.02(-0.50%)
Jul 14, 2015 3.833 3.862 3.833 3.853 574,681 +0.01(+0.37%)
Jul 13, 2015 3.829 3.844 3.824 3.838 524,899 +0.03(+0.71%)
Jul 10, 2015 3.806 3.816 3.787 3.811 584,791 +0.04(+1.01%)
Jul 09, 2015 3.811 3.811 3.764 3.773 484,919 +0.00(+0.13%)
Jul 08, 2015 3.787 3.787 3.754 3.768 497,796 -0.04(-1.12%)
Jul 07, 2015 3.797 3.811 3.745 3.811 844,422 +0.03(+0.75%)
Jul 06, 2015 3.768 3.787 3.759 3.783 459,091 -0.01(-0.25%)
Jul 02, 2015 3.811 3.792 3.792 3.792 853,512 -0.02(-0.62%)
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.