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 (%)
Aug 31, 2021 7.610 7.639 7.557 7.610 603,565 +0.04(+0.49%)
Aug 30, 2021 7.625 7.625 7.565 7.572 644,915 -0.04(-0.59%)
Aug 27, 2021 7.610 7.632 7.587 7.617 315,078 +0.03(+0.39%)
Aug 26, 2021 7.654 7.662 7.572 7.587 300,440 -0.06(-0.78%)
Aug 25, 2021 7.639 7.669 7.632 7.647 283,196 +0.01(+0.10%)
Aug 24, 2021 7.617 7.654 7.602 7.639 298,254 +0.04(+0.49%)
Aug 23, 2021 7.580 7.617 7.565 7.602 561,620 +0.07(+0.89%)
Aug 20, 2021 7.565 7.565 7.513 7.535 437,043 -0.01(-0.20%)
Aug 19, 2021 7.520 7.572 7.490 7.550 553,710 -0.01(-0.10%)
Aug 18, 2021 7.587 7.621 7.557 7.557 316,070 -0.03(-0.39%)
Aug 17, 2021 7.632 7.632 7.563 7.587 514,092 -0.06(-0.78%)
Aug 16, 2021 7.662 7.662 7.587 7.647 506,139 +0.00(+0.00%)
Aug 13, 2021 7.699 7.699 7.632 7.647 346,160 -0.02(-0.29%)
Aug 12, 2021 7.654 7.677 7.640 7.669 405,097 +0.01(+0.10%)
Aug 11, 2021 7.632 7.684 7.632 7.662 646,682 +0.03(+0.39%)
Aug 10, 2021 7.617 7.632 7.597 7.632 296,239 +0.05(+0.69%)
Aug 09, 2021 7.580 7.595 7.565 7.580 316,344 +0.02(+0.30%)
Aug 06, 2021 7.543 7.573 7.536 7.558 294,278 +0.04(+0.59%)
Aug 05, 2021 7.484 7.513 7.461 7.513 460,219 +0.04(+0.60%)
Aug 04, 2021 7.595 7.625 7.446 7.469 1,339,870 -0.13(-1.76%)
Aug 03, 2021 7.595 7.610 7.550 7.602 449,840 +0.01(+0.20%)
Aug 02, 2021 7.602 7.654 7.588 7.588 413,151 -0.01(-0.10%)
Jul 30, 2021 7.588 7.628 7.573 7.595 541,245 +0.01(+0.10%)
Jul 29, 2021 7.513 7.595 7.513 7.588 375,131 +0.08(+1.09%)
Jul 28, 2021 7.484 7.532 7.476 7.506 393,323 +0.04(+0.60%)
Jul 27, 2021 7.484 7.491 7.432 7.461 373,087 -0.02(-0.30%)
Jul 26, 2021 7.484 7.521 7.469 7.484 455,802 +0.01(+0.10%)
Jul 23, 2021 7.498 7.521 7.446 7.476 458,562 +0.02(+0.30%)
Jul 22, 2021 7.491 7.491 7.446 7.454 363,879 -0.03(-0.40%)
Jul 21, 2021 7.454 7.528 7.454 7.484 460,200 +0.07(+0.90%)
Jul 20, 2021 7.283 7.432 7.283 7.417 446,823 +0.15(+2.04%)
Jul 19, 2021 7.357 7.372 7.231 7.268 1,025,739 -0.15(-2.00%)
Jul 16, 2021 7.513 7.528 7.409 7.417 1,687,616 -0.05(-0.70%)
Jul 15, 2021 7.558 7.558 7.469 7.469 571,994 -0.07(-0.89%)
Jul 14, 2021 7.580 7.580 7.513 7.536 600,174 +0.01(+0.20%)
Jul 13, 2021 7.543 7.572 7.513 7.521 764,458 +0.00(+0.00%)
Jul 12, 2021 7.417 7.580 7.417 7.521 839,481 +0.15(+2.01%)
Jul 09, 2021 7.358 7.410 7.337 7.373 534,265 +0.07(+1.01%)
Jul 08, 2021 7.432 7.432 7.299 7.299 855,198 -0.18(-2.37%)
Jul 07, 2021 7.425 7.476 7.395 7.476 494,257 +0.05(+0.70%)
Jul 06, 2021 7.506 7.513 7.417 7.425 719,793 -0.09(-1.18%)
Jul 02, 2021 7.572 7.572 7.513 7.513 351,507 -0.03(-0.39%)
Jul 01, 2021 7.528 7.572 7.519 7.543 504,724 +0.05(+0.69%)
Jun 30, 2021 7.572 7.580 7.484 7.491 1,158,361 -0.06(-0.78%)
Jun 29, 2021 7.550 7.550 7.491 7.550 579,627 +0.01(+0.10%)
Jun 28, 2021 7.506 7.550 7.491 7.543 519,428 +0.04(+0.59%)
Jun 25, 2021 7.506 7.506 7.469 7.499 377,591 +0.03(+0.40%)
Jun 24, 2021 7.454 7.506 7.410 7.469 517,551 +0.06(+0.80%)
Jun 23, 2021 7.447 7.447 7.384 7.410 452,649 +0.01(+0.20%)
Jun 22, 2021 7.365 7.417 7.358 7.395 599,720 +0.04(+0.60%)
Jun 21, 2021 7.306 7.373 7.306 7.351 805,546 +0.07(+1.02%)
Jun 18, 2021 7.365 7.373 7.277 7.277 959,754 -0.13(-1.80%)
Jun 17, 2021 7.698 7.698 7.395 7.410 1,392,716 -0.24(-3.09%)
Jun 16, 2021 7.654 7.713 7.616 7.646 473,616 -0.02(-0.29%)
Jun 15, 2021 7.831 7.831 7.632 7.669 1,355,519 -0.13(-1.61%)
Jun 14, 2021 7.890 7.902 7.787 7.794 589,029 -0.06(-0.75%)
Jun 11, 2021 7.824 7.854 7.795 7.854 397,399 +0.07(+0.95%)
Jun 10, 2021 7.824 7.839 7.773 7.780 395,188 +0.00(+0.00%)
Jun 09, 2021 7.773 7.846 7.743 7.780 764,711 +0.04(+0.57%)
Jun 08, 2021 7.714 7.765 7.662 7.736 793,589 +0.02(+0.29%)
Jun 07, 2021 7.721 7.743 7.669 7.714 678,986 +0.01(+0.19%)
Jun 04, 2021 7.669 7.714 7.655 7.699 512,655 +0.07(+0.87%)
Jun 03, 2021 7.596 7.655 7.581 7.633 865,384 +0.01(+0.19%)
Jun 02, 2021 7.640 7.684 7.618 7.618 716,074 -0.04(-0.48%)
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.