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 (%)
Oct 30, 2020 5.014 5.022 4.944 4.958 1,343,772 -0.06(-1.13%)
Oct 29, 2020 4.958 5.036 4.940 5.014 846,953 +0.05(+1.00%)
Oct 28, 2020 5.022 5.057 4.965 4.965 1,104,713 -0.14(-2.77%)
Oct 27, 2020 5.156 5.170 5.099 5.106 784,886 -0.08(-1.50%)
Oct 26, 2020 5.234 5.241 5.142 5.184 750,756 -0.08(-1.61%)
Oct 23, 2020 5.297 5.297 5.269 5.269 676,127 +0.00(+0.00%)
Oct 22, 2020 5.227 5.283 5.184 5.269 1,544,847 +0.08(+1.50%)
Oct 21, 2020 5.156 5.220 5.156 5.191 842,863 +0.01(+0.27%)
Oct 20, 2020 5.156 5.220 5.156 5.177 626,515 +0.03(+0.55%)
Oct 19, 2020 5.205 5.227 5.128 5.149 658,438 -0.06(-1.09%)
Oct 16, 2020 5.198 5.230 5.191 5.205 813,700 +0.01(+0.27%)
Oct 15, 2020 5.177 5.205 5.163 5.191 1,017,805 -0.04(-0.68%)
Oct 14, 2020 5.269 5.283 5.220 5.227 592,824 -0.04(-0.81%)
Oct 13, 2020 5.297 5.297 5.248 5.269 743,919 -0.04(-0.66%)
Oct 12, 2020 5.262 5.304 5.255 5.304 630,249 +0.06(+1.07%)
Oct 09, 2020 5.269 5.276 5.230 5.248 746,710 +0.01(+0.13%)
Oct 08, 2020 5.234 5.241 5.213 5.241 648,124 +0.04(+0.67%)
Oct 07, 2020 5.185 5.220 5.164 5.206 873,695 +0.07(+1.37%)
Oct 06, 2020 5.178 5.202 5.122 5.136 1,296,007 -0.04(-0.68%)
Oct 05, 2020 5.122 5.171 5.122 5.171 925,897 +0.06(+1.10%)
Oct 02, 2020 5.044 5.115 5.044 5.115 800,088 +0.00(+0.00%)
Oct 01, 2020 5.150 5.178 5.108 5.115 1,361,493 -0.02(-0.41%)
Sep 30, 2020 5.178 5.192 5.136 5.136 1,201,300 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.079 5.136 728,064 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,829 +0.03(+0.55%)
Sep 25, 2020 5.002 5.086 5.002 5.086 811,617 +0.05(+0.98%)
Sep 24, 2020 5.037 5.079 4.988 5.037 1,396,039 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.037 5.051 1,061,785 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,234 -0.02(-0.41%)
Sep 21, 2020 5.234 5.237 5.129 5.171 1,545,300 -0.11(-2.13%)
Sep 18, 2020 5.269 5.290 5.251 5.283 994,523 +0.01(+0.13%)
Sep 17, 2020 5.206 5.283 5.206 5.276 1,193,516 +0.03(+0.54%)
Sep 16, 2020 5.227 5.283 5.216 5.248 1,018,520 +0.04(+0.67%)
Sep 15, 2020 5.255 5.283 5.206 5.213 853,254 -0.03(-0.54%)
Sep 14, 2020 5.206 5.269 5.206 5.241 816,284 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,988 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 690,032 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,903 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,966 -0.10(-1.99%)
Sep 04, 2020 5.227 5.296 5.157 5.255 1,188,999 +0.03(+0.67%)
Sep 03, 2020 5.310 5.352 5.206 5.220 1,133,910 -0.11(-2.09%)
Sep 02, 2020 5.324 5.338 5.286 5.331 982,510 +0.01(+0.13%)
Sep 01, 2020 5.310 5.324 5.255 5.324 1,002,150 +0.02(+0.39%)
Aug 31, 2020 5.303 5.324 5.268 5.303 1,480,143 +0.01(+0.13%)
Aug 28, 2020 5.289 5.303 5.248 5.296 680,840 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.275 674,865 +0.04(+0.80%)
Aug 26, 2020 5.241 5.258 5.220 5.234 722,215 -0.01(-0.27%)
Aug 25, 2020 5.268 5.303 5.241 5.248 1,468,599 -0.01(-0.27%)
Aug 24, 2020 5.262 5.289 5.234 5.262 1,310,471 +0.03(+0.53%)
Aug 21, 2020 5.248 5.272 5.213 5.234 547,280 -0.03(-0.66%)
Aug 20, 2020 5.289 5.303 5.255 5.268 432,039 -0.03(-0.66%)
Aug 19, 2020 5.310 5.331 5.289 5.303 452,739 +0.01(+0.13%)
Aug 18, 2020 5.324 5.331 5.289 5.296 439,693 -0.02(-0.39%)
Aug 17, 2020 5.359 5.359 5.310 5.317 461,815 -0.03(-0.65%)
Aug 14, 2020 5.345 5.359 5.331 5.352 425,328 -0.01(-0.13%)
Aug 13, 2020 5.373 5.373 5.338 5.359 570,602 -0.01(-0.13%)
Aug 12, 2020 5.366 5.387 5.345 5.366 656,173 +0.03(+0.65%)
Aug 11, 2020 5.332 5.366 5.311 5.332 971,803 +0.03(+0.52%)
Aug 10, 2020 5.269 5.321 5.255 5.304 1,035,041 +0.05(+0.92%)
Aug 07, 2020 5.179 5.255 5.179 5.255 797,628 +0.05(+0.93%)
Aug 06, 2020 5.186 5.207 5.165 5.207 573,961 +0.01(+0.27%)
Aug 05, 2020 5.207 5.225 5.165 5.193 643,312 +0.01(+0.13%)
Aug 04, 2020 5.186 5.193 5.172 5.186 449,902 +0.00(+0.00%)
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.