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, 2020 5.304 5.325 5.269 5.304 1,479,974 +0.01(+0.13%)
Aug 28, 2020 5.290 5.304 5.248 5.297 680,763 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.276 674,788 +0.04(+0.80%)
Aug 26, 2020 5.241 5.259 5.220 5.234 722,133 -0.01(-0.27%)
Aug 25, 2020 5.269 5.304 5.241 5.248 1,468,432 -0.01(-0.27%)
Aug 24, 2020 5.262 5.290 5.234 5.262 1,310,322 +0.03(+0.53%)
Aug 21, 2020 5.248 5.273 5.213 5.234 547,218 -0.03(-0.66%)
Aug 20, 2020 5.290 5.304 5.255 5.269 431,990 -0.03(-0.66%)
Aug 19, 2020 5.311 5.332 5.290 5.304 452,688 +0.01(+0.13%)
Aug 18, 2020 5.325 5.332 5.290 5.297 439,643 -0.02(-0.39%)
Aug 17, 2020 5.360 5.360 5.311 5.318 461,762 -0.03(-0.65%)
Aug 14, 2020 5.346 5.360 5.332 5.353 425,280 -0.01(-0.13%)
Aug 13, 2020 5.374 5.374 5.339 5.360 570,537 -0.01(-0.13%)
Aug 12, 2020 5.367 5.388 5.346 5.367 656,099 +0.03(+0.65%)
Aug 11, 2020 5.332 5.367 5.311 5.332 971,692 +0.03(+0.52%)
Aug 10, 2020 5.270 5.322 5.256 5.304 1,034,923 +0.05(+0.92%)
Aug 07, 2020 5.180 5.256 5.180 5.256 797,537 +0.05(+0.93%)
Aug 06, 2020 5.187 5.207 5.166 5.207 573,896 +0.01(+0.27%)
Aug 05, 2020 5.207 5.226 5.166 5.193 643,238 +0.01(+0.13%)
Aug 04, 2020 5.187 5.193 5.173 5.187 449,851 +0.00(+0.00%)
Aug 03, 2020 5.145 5.193 5.130 5.187 855,944 +0.04(+0.81%)
Jul 31, 2020 5.193 5.193 5.076 5.145 866,330 +0.00(+0.00%)
Jul 30, 2020 5.103 5.152 5.062 5.145 668,796 +0.00(+0.00%)
Jul 29, 2020 5.096 5.145 5.091 5.145 558,299 +0.06(+1.23%)
Jul 28, 2020 5.096 5.110 5.062 5.083 601,769 -0.02(-0.41%)
Jul 27, 2020 5.110 5.117 5.083 5.103 618,405 +0.00(+0.00%)
Jul 24, 2020 5.117 5.138 5.069 5.103 945,939 -0.03(-0.54%)
Jul 23, 2020 5.180 5.193 5.117 5.131 672,183 -0.06(-1.20%)
Jul 22, 2020 5.180 5.193 5.138 5.193 780,285 +0.03(+0.67%)
Jul 21, 2020 5.152 5.214 5.152 5.159 732,694 +0.01(+0.27%)
Jul 20, 2020 5.152 5.156 5.124 5.145 639,101 +0.00(+0.00%)
Jul 17, 2020 5.131 5.159 5.128 5.145 464,244 -0.01(-0.13%)
Jul 16, 2020 5.096 5.152 5.083 5.152 562,709 +0.03(+0.54%)
Jul 15, 2020 5.117 5.145 5.089 5.124 644,133 +0.05(+0.96%)
Jul 14, 2020 5.034 5.083 5.013 5.076 660,724 +0.05(+0.97%)
Jul 13, 2020 5.055 5.089 4.999 5.027 1,022,161 -0.03(-0.54%)
Jul 10, 2020 4.999 5.061 4.986 5.055 735,367 +0.05(+0.96%)
Jul 09, 2020 5.103 5.103 4.965 5.006 826,788 -0.08(-1.49%)
Jul 08, 2020 5.082 5.082 5.027 5.082 888,702 +0.03(+0.55%)
Jul 07, 2020 5.082 5.089 5.041 5.055 663,995 -0.03(-0.68%)
Jul 06, 2020 5.082 5.108 5.061 5.089 1,093,593 +0.04(+0.82%)
Jul 02, 2020 5.082 5.117 5.027 5.048 1,059,341 -0.01(-0.14%)
Jul 01, 2020 5.048 5.075 5.020 5.055 632,516 +0.00(+0.00%)
Jun 30, 2020 4.993 5.055 4.972 5.055 1,203,835 +0.10(+2.09%)
Jun 29, 2020 4.889 4.965 4.889 4.951 578,660 +0.06(+1.27%)
Jun 26, 2020 4.958 4.980 4.876 4.889 1,030,153 -0.12(-2.34%)
Jun 25, 2020 4.958 5.006 4.920 5.006 692,009 +0.02(+0.41%)
Jun 24, 2020 5.082 5.082 4.958 4.986 603,288 -0.12(-2.29%)
Jun 23, 2020 5.103 5.137 5.096 5.103 495,347 +0.04(+0.82%)
Jun 22, 2020 5.068 5.089 5.013 5.061 525,006 +0.00(+0.00%)
Jun 19, 2020 5.130 5.158 5.027 5.061 823,222 -0.02(-0.41%)
Jun 18, 2020 5.082 5.117 5.061 5.082 337,592 -0.01(-0.14%)
Jun 17, 2020 5.158 5.165 5.083 5.089 738,451 -0.06(-1.07%)
Jun 16, 2020 5.220 5.241 5.117 5.144 1,125,114 +0.06(+1.08%)
Jun 15, 2020 4.986 5.123 4.903 5.089 686,820 -0.01(-0.14%)
Jun 12, 2020 5.165 5.185 5.020 5.096 640,251 +0.06(+1.23%)
Jun 11, 2020 5.198 5.219 5.010 5.034 1,213,431 -0.29(-5.40%)
Jun 10, 2020 5.410 5.424 5.308 5.321 688,255 -0.08(-1.39%)
Jun 09, 2020 5.437 5.437 5.383 5.396 749,823 -0.06(-1.13%)
Jun 08, 2020 5.431 5.459 5.412 5.458 826,566 +0.10(+1.79%)
Jun 05, 2020 5.349 5.403 5.342 5.362 921,841 +0.14(+2.62%)
Jun 04, 2020 5.184 5.243 5.184 5.225 657,359 +0.01(+0.13%)
Jun 03, 2020 5.164 5.225 5.164 5.219 760,063 +0.12(+2.28%)
Jun 02, 2020 5.089 5.102 5.061 5.102 624,923 +0.04(+0.81%)
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.