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 (%)
Apr 29, 2016 3.871 3.871 3.825 3.835 1,071,672 -0.03(-0.79%)
Apr 28, 2016 3.866 3.896 3.861 3.866 730,583 -0.02(-0.39%)
Apr 27, 2016 3.876 3.886 3.871 3.881 630,440 +0.01(+0.13%)
Apr 26, 2016 3.876 3.886 3.856 3.876 771,878 +0.02(+0.39%)
Apr 25, 2016 3.866 3.876 3.856 3.861 617,043 -0.01(-0.26%)
Apr 22, 2016 3.851 3.871 3.850 3.871 564,232 +0.03(+0.66%)
Apr 21, 2016 3.866 3.873 3.846 3.846 735,465 -0.02(-0.39%)
Apr 20, 2016 3.861 3.871 3.851 3.861 776,380 +0.01(+0.13%)
Apr 19, 2016 3.851 3.866 3.840 3.856 930,578 +0.01(+0.13%)
Apr 18, 2016 3.810 3.851 3.810 3.851 951,929 +0.02(+0.40%)
Apr 15, 2016 3.820 3.840 3.815 3.835 628,611 +0.01(+0.13%)
Apr 14, 2016 3.800 3.830 3.795 3.830 688,847 +0.03(+0.67%)
Apr 13, 2016 3.795 3.810 3.790 3.805 739,882 +0.02(+0.63%)
Apr 12, 2016 3.761 3.781 3.751 3.781 669,611 +0.03(+0.67%)
Apr 11, 2016 3.771 3.777 3.746 3.756 530,796 +0.00(+0.00%)
Apr 08, 2016 3.776 3.786 3.736 3.756 863,418 +0.00(+0.00%)
Apr 07, 2016 3.776 3.776 3.741 3.756 1,045,288 -0.03(-0.67%)
Apr 06, 2016 3.761 3.781 3.756 3.781 643,291 +0.03(+0.81%)
Apr 05, 2016 3.766 3.766 3.732 3.751 986,909 -0.03(-0.80%)
Apr 04, 2016 3.796 3.812 3.746 3.781 1,098,487 -0.04(-0.92%)
Apr 01, 2016 3.791 3.817 3.781 3.817 1,085,240 +0.02(+0.53%)
Mar 31, 2016 3.786 3.806 3.776 3.796 1,662,445 +0.03(+0.80%)
Mar 30, 2016 3.776 3.796 3.766 3.766 1,122,205 -0.01(-0.13%)
Mar 29, 2016 3.721 3.776 3.716 3.771 1,833,629 +0.05(+1.35%)
Mar 28, 2016 3.711 3.731 3.711 3.721 923,263 +0.02(+0.54%)
Mar 24, 2016 3.706 3.701 3.701 3.701 963,050 -0.02(-0.41%)
Mar 23, 2016 3.731 3.756 3.711 3.716 744,073 -0.02(-0.54%)
Mar 22, 2016 3.746 3.766 3.733 3.736 918,745 -0.02(-0.54%)
Mar 21, 2016 3.731 3.756 3.731 3.756 771,769 +0.02(+0.40%)
Mar 18, 2016 3.741 3.751 3.726 3.741 684,856 +0.02(+0.41%)
Mar 17, 2016 3.721 3.741 3.706 3.726 1,173,899 +0.02(+0.41%)
Mar 16, 2016 3.691 3.721 3.691 3.711 1,150,979 +0.01(+0.27%)
Mar 15, 2016 3.701 3.716 3.696 3.701 885,520 -0.03(-0.68%)
Mar 14, 2016 3.736 3.746 3.726 3.726 504,126 -0.02(-0.40%)
Mar 11, 2016 3.701 3.741 3.701 3.741 603,917 +0.06(+1.73%)
Mar 10, 2016 3.682 3.687 3.642 3.677 625,418 +0.02(+0.41%)
Mar 09, 2016 3.667 3.687 3.657 3.662 850,203 +0.00(+0.14%)
Mar 08, 2016 3.682 3.692 3.652 3.657 686,607 -0.04(-1.08%)
Mar 07, 2016 3.697 3.712 3.687 3.697 552,318 -0.01(-0.27%)
Mar 04, 2016 3.697 3.722 3.692 3.707 985,736 +0.01(+0.27%)
Mar 03, 2016 3.697 3.702 3.672 3.697 1,366,168 +0.00(+0.14%)
Mar 02, 2016 3.632 3.692 3.627 3.692 963,042 +0.05(+1.23%)
Mar 01, 2016 3.612 3.647 3.602 3.647 892,097 +0.06(+1.67%)
Feb 29, 2016 3.612 3.627 3.577 3.587 1,135,185 -0.00(-0.14%)
Feb 26, 2016 3.602 3.607 3.577 3.592 780,723 +0.00(+0.00%)
Feb 25, 2016 3.557 3.592 3.542 3.592 753,536 +0.02(+0.56%)
Feb 24, 2016 3.507 3.572 3.487 3.572 774,317 +0.04(+0.99%)
Feb 23, 2016 3.552 3.560 3.530 3.537 595,908 -0.02(-0.56%)
Feb 22, 2016 3.537 3.577 3.537 3.557 1,165,560 +0.04(+0.99%)
Feb 19, 2016 3.517 3.532 3.502 3.522 781,701 -0.02(-0.42%)
Feb 18, 2016 3.567 3.567 3.532 3.537 740,883 -0.03(-0.70%)
Feb 17, 2016 3.532 3.562 3.512 3.562 1,040,888 +0.07(+1.86%)
Feb 16, 2016 3.482 3.497 3.442 3.497 853,591 +0.07(+1.90%)
Feb 12, 2016 3.402 3.432 3.432 3.432 871,668 +0.04(+1.18%)
Feb 11, 2016 3.392 3.392 3.352 3.392 1,216,909 -0.05(-1.36%)
Feb 10, 2016 3.449 3.465 3.431 3.439 721,530 +0.01(+0.44%)
Feb 09, 2016 3.379 3.444 3.364 3.424 867,520 -0.01(-0.29%)
Feb 08, 2016 3.459 3.464 3.419 3.434 1,221,112 -0.05(-1.57%)
Feb 05, 2016 3.543 3.543 3.478 3.488 1,102,468 -0.07(-1.96%)
Feb 04, 2016 3.548 3.578 3.528 3.558 1,062,341 +0.01(+0.28%)
Feb 03, 2016 3.538 3.558 3.483 3.548 916,978 +0.02(+0.56%)
Feb 02, 2016 3.563 3.568 3.508 3.528 939,525 -0.06(-1.80%)
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.