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, 2008 2.547 2.567 2.473 2.567 772,070 +0.14(+5.97%)
Sep 29, 2008 2.570 2.600 2.411 2.423 1,071,795 -0.23(-8.79%)
Sep 26, 2008 2.514 2.665 2.467 2.656 0 +0.02(+0.67%)
Sep 25, 2008 2.556 2.691 2.556 2.638 1,394,866 +0.04(+1.71%)
Sep 24, 2008 2.576 2.606 2.567 2.594 672,505 +0.01(+0.23%)
Sep 23, 2008 2.727 2.727 2.553 2.588 727,603 -0.07(-2.67%)
Sep 22, 2008 2.777 2.783 2.647 2.659 574,417 -0.12(-4.26%)
Sep 19, 2008 2.751 2.851 2.718 2.777 0 +0.27(+10.59%)
Sep 18, 2008 2.363 2.567 2.319 2.511 2,170,240 +0.07(+2.78%)
Sep 17, 2008 2.615 2.615 2.414 2.443 1,495,074 -0.22(-8.42%)
Sep 16, 2008 2.686 2.697 2.464 2.668 1,411,052 -0.09(-3.22%)
Sep 15, 2008 2.804 2.863 2.753 2.756 687,087 -0.15(-5.09%)
Sep 12, 2008 2.804 2.904 2.804 2.904 690,462 +0.06(+1.97%)
Sep 11, 2008 2.863 2.878 2.801 2.848 834,137 -0.10(-3.31%)
Sep 10, 2008 2.981 2.981 2.940 2.946 540,335 -0.02(-0.60%)
Sep 09, 2008 2.993 3.013 2.954 2.963 507,363 -0.03(-0.89%)
Sep 08, 2008 3.022 3.025 2.966 2.990 500,059 +0.05(+1.71%)
Sep 05, 2008 2.943 2.951 2.916 2.940 0 -0.01(-0.40%)
Sep 04, 2008 2.972 2.990 2.943 2.951 468,577 -0.05(-1.58%)
Sep 03, 2008 2.972 3.013 2.972 2.999 188,815 +0.01(+0.49%)
Sep 02, 2008 2.999 3.028 2.969 2.984 566,100 +0.03(+0.90%)
Aug 29, 2008 2.954 2.975 2.937 2.957 430,359 +0.00(+0.00%)
Aug 28, 2008 2.928 2.969 2.916 2.957 428,037 +0.05(+1.62%)
Aug 27, 2008 2.925 2.931 2.907 2.910 454,689 +0.00(+0.00%)
Aug 26, 2008 2.878 2.927 2.878 2.910 419,189 +0.03(+1.13%)
Aug 25, 2008 2.910 2.943 2.878 2.878 559,892 -0.06(-2.11%)
Aug 22, 2008 2.892 2.951 2.889 2.940 375,376 +0.04(+1.43%)
Aug 21, 2008 2.901 2.922 2.889 2.898 439,840 -0.02(-0.71%)
Aug 20, 2008 2.898 2.954 2.892 2.919 485,660 +0.00(+0.10%)
Aug 19, 2008 2.892 2.937 2.745 2.916 441,796 -0.02(-0.81%)
Aug 18, 2008 2.987 3.016 2.934 2.940 522,700 -0.05(-1.78%)
Aug 15, 2008 3.002 3.028 2.987 2.993 0 -0.01(-0.49%)
Aug 14, 2008 2.981 3.025 2.978 3.008 424,517 -0.00(-0.10%)
Aug 13, 2008 2.990 3.010 2.978 3.010 335,885 -0.02(-0.59%)
Aug 12, 2008 3.016 3.055 3.005 3.028 315,316 -0.02(-0.58%)
Aug 11, 2008 2.981 3.049 2.981 3.046 675,558 +0.05(+1.58%)
Aug 08, 2008 2.922 3.005 2.922 2.999 795,946 +0.05(+1.60%)
Aug 07, 2008 2.984 3.016 2.946 2.951 280,445 -0.06(-2.15%)
Aug 06, 2008 2.990 3.028 2.990 3.016 412,291 +0.00(+0.00%)
Aug 05, 2008 2.948 3.016 2.948 3.016 780,671 +0.08(+2.82%)
Aug 04, 2008 2.934 2.960 2.928 2.934 277,270 -0.02(-0.60%)
Aug 01, 2008 2.954 2.966 2.931 2.951 379,925 -0.01(-0.40%)
Jul 31, 2008 2.934 2.999 2.934 2.963 438,801 -0.02(-0.79%)
Jul 30, 2008 2.954 2.987 2.926 2.987 471,109 +0.08(+2.64%)
Jul 29, 2008 2.910 2.913 2.780 2.910 581,271 +0.12(+4.12%)
Jul 28, 2008 2.872 2.883 2.783 2.795 573,472 -0.09(-3.17%)
Jul 25, 2008 2.907 2.919 2.869 2.886 467,575 -0.02(-0.76%)
Jul 24, 2008 2.925 2.966 2.904 2.909 437,653 -0.04(-1.35%)
Jul 23, 2008 2.881 2.978 2.881 2.948 561,449 +0.07(+2.36%)
Jul 22, 2008 2.795 2.881 2.786 2.881 514,011 +0.04(+1.25%)
Jul 21, 2008 2.860 2.878 2.821 2.845 465,094 +0.01(+0.42%)
Jul 18, 2008 2.839 2.872 2.830 2.833 380,751 +0.00(+0.10%)
Jul 17, 2008 2.709 2.830 2.709 2.830 662,916 +0.13(+4.81%)
Jul 16, 2008 2.591 2.709 2.591 2.700 843,378 +0.12(+4.46%)
Jul 15, 2008 2.733 2.733 2.482 2.585 1,416,427 -0.18(-6.42%)
Jul 14, 2008 2.910 2.914 2.751 2.762 788,232 -0.14(-4.88%)
Jul 11, 2008 2.881 2.907 2.857 2.904 842,650 -0.00(-0.10%)
Jul 10, 2008 2.872 2.919 2.872 2.907 753,338 +0.03(+1.13%)
Jul 09, 2008 2.851 2.889 2.824 2.875 807,042 +0.04(+1.25%)
Jul 08, 2008 2.839 2.857 2.777 2.839 922,258 -0.01(-0.41%)
Jul 07, 2008 2.904 2.920 2.836 2.851 1,031,956 -0.04(-1.53%)
Jul 04, 2008 2.925 2.954 2.869 2.895 507,729 +0.00(+0.00%)
Jul 03, 2008 2.925 2.954 2.869 2.895 507,729 -0.03(-1.11%)
Jul 02, 2008 2.972 2.999 2.925 2.928 505,292 -0.04(-1.20%)
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.