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 (%)
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%)
Jun 01, 2021 7.640 7.677 7.625 7.655 594,771 +0.04(+0.58%)
May 28, 2021 7.625 7.633 7.574 7.611 617,665 +0.04(+0.58%)
May 27, 2021 7.559 7.611 7.544 7.566 685,816 +0.04(+0.59%)
May 26, 2021 7.574 7.581 7.522 7.522 451,162 -0.03(-0.39%)
May 25, 2021 7.611 7.611 7.537 7.552 354,472 -0.03(-0.39%)
May 24, 2021 7.544 7.581 7.539 7.581 419,602 +0.07(+0.88%)
May 21, 2021 7.500 7.544 7.478 7.515 501,524 +0.04(+0.49%)
May 20, 2021 7.434 7.508 7.434 7.478 476,626 +0.04(+0.59%)
May 19, 2021 7.405 7.434 7.360 7.434 682,230 -0.01(-0.20%)
May 18, 2021 7.456 7.478 7.441 7.449 534,639 +0.01(+0.10%)
May 17, 2021 7.412 7.441 7.375 7.441 609,285 +0.04(+0.50%)
May 14, 2021 7.346 7.405 7.338 7.405 542,920 +0.09(+1.21%)
May 13, 2021 7.250 7.346 7.235 7.316 701,082 +0.09(+1.22%)
May 12, 2021 7.338 7.360 7.221 7.228 827,990 -0.14(-1.89%)
May 11, 2021 7.382 7.404 7.301 7.367 871,428 -0.04(-0.49%)
May 10, 2021 7.470 7.513 7.389 7.404 1,153,897 -0.04(-0.49%)
May 07, 2021 7.396 7.440 7.382 7.440 437,608 +0.05(+0.69%)
May 06, 2021 7.338 7.389 7.294 7.389 583,543 +0.07(+1.00%)
May 05, 2021 7.330 7.330 7.301 7.316 393,829 +0.00(+0.00%)
May 04, 2021 7.316 7.316 7.250 7.316 548,989 -0.01(-0.10%)
May 03, 2021 7.294 7.323 7.294 7.323 630,906 +0.05(+0.70%)
Apr 30, 2021 7.264 7.294 7.243 7.272 630,746 +0.02(+0.30%)
Apr 29, 2021 7.243 7.294 7.228 7.250 1,025,447 +0.01(+0.10%)
Apr 28, 2021 7.228 7.243 7.221 7.243 471,848 +0.02(+0.30%)
Apr 27, 2021 7.213 7.228 7.191 7.221 473,091 +0.01(+0.10%)
Apr 26, 2021 7.206 7.221 7.184 7.213 603,542 +0.04(+0.51%)
Apr 23, 2021 7.177 7.206 7.164 7.177 558,645 +0.02(+0.31%)
Apr 22, 2021 7.206 7.213 7.140 7.155 920,112 -0.04(-0.61%)
Apr 21, 2021 7.118 7.199 7.118 7.199 645,307 +0.07(+1.03%)
Apr 20, 2021 7.191 7.191 7.111 7.125 655,346 -0.07(-0.92%)
Apr 19, 2021 7.169 7.191 7.155 7.191 653,761 +0.01(+0.20%)
Apr 16, 2021 7.140 7.213 7.125 7.177 631,838 +0.05(+0.72%)
Apr 15, 2021 7.096 7.133 7.096 7.125 438,578 +0.04(+0.62%)
Apr 14, 2021 7.074 7.118 7.074 7.081 508,050 +0.02(+0.31%)
Apr 13, 2021 7.067 7.074 7.038 7.059 451,256 +0.00(+0.00%)
Apr 12, 2021 7.067 7.074 7.030 7.059 494,908 +0.00(+0.00%)
Apr 09, 2021 6.994 7.059 6.984 7.059 610,408 +0.08(+1.15%)
Apr 08, 2021 6.987 6.987 6.921 6.979 726,998 +0.02(+0.31%)
Apr 07, 2021 6.928 6.965 6.928 6.957 421,276 +0.04(+0.63%)
Apr 06, 2021 6.899 6.936 6.892 6.914 671,105 -0.01(-0.11%)
Apr 05, 2021 6.899 6.921 6.892 6.921 551,005 +0.04(+0.53%)
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.