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, 2022 6.717 6.857 6.692 6.692 1,270,633 -0.03(-0.49%)
Sep 29, 2022 6.799 6.823 6.638 6.725 733,259 -0.16(-2.28%)
Sep 28, 2022 6.733 6.902 6.692 6.882 573,012 +0.13(+1.96%)
Sep 27, 2022 6.700 6.783 6.651 6.750 1,038,198 +0.08(+1.24%)
Sep 26, 2022 6.865 6.882 6.626 6.667 1,102,258 -0.26(-3.69%)
Sep 23, 2022 7.088 7.088 6.840 6.923 847,021 -0.17(-2.44%)
Sep 22, 2022 7.203 7.220 7.078 7.096 434,331 -0.12(-1.60%)
Sep 21, 2022 7.368 7.393 7.195 7.212 620,038 -0.12(-1.58%)
Sep 20, 2022 7.426 7.430 7.311 7.327 444,533 -0.15(-1.99%)
Sep 19, 2022 7.393 7.492 7.368 7.476 398,735 +0.02(+0.22%)
Sep 16, 2022 7.443 7.480 7.401 7.459 390,832 -0.12(-1.52%)
Sep 15, 2022 7.534 7.587 7.500 7.575 406,724 +0.04(+0.55%)
Sep 14, 2022 7.476 7.558 7.439 7.534 594,646 +0.08(+1.06%)
Sep 13, 2022 7.717 7.725 7.454 7.454 1,155,290 -0.37(-4.72%)
Sep 12, 2022 7.807 7.864 7.786 7.823 370,132 +0.03(+0.42%)
Sep 09, 2022 7.684 7.799 7.684 7.790 380,923 +0.13(+1.71%)
Sep 08, 2022 7.618 7.659 7.565 7.659 579,612 +0.04(+0.54%)
Sep 07, 2022 7.626 7.708 7.577 7.618 450,617 +0.00(+0.00%)
Sep 06, 2022 7.684 7.684 7.589 7.618 596,371 -0.05(-0.64%)
Sep 02, 2022 7.758 7.807 7.646 7.667 268,602 -0.07(-0.85%)
Sep 01, 2022 7.700 7.749 7.635 7.733 350,265 -0.01(-0.11%)
Aug 31, 2022 7.766 7.782 7.708 7.741 532,225 +0.04(+0.53%)
Aug 30, 2022 7.749 7.762 7.643 7.700 546,111 +0.00(+0.00%)
Aug 29, 2022 7.684 7.794 7.667 7.700 635,863 -0.03(-0.42%)
Aug 26, 2022 7.848 7.881 7.733 7.733 394,230 -0.10(-1.26%)
Aug 25, 2022 7.807 7.831 7.774 7.831 297,819 +0.04(+0.53%)
Aug 24, 2022 7.749 7.790 7.729 7.790 294,919 +0.07(+0.85%)
Aug 23, 2022 7.766 7.774 7.700 7.725 387,676 -0.04(-0.53%)
Aug 22, 2022 7.774 7.782 7.725 7.766 335,096 -0.04(-0.53%)
Aug 19, 2022 7.799 7.823 7.766 7.807 367,793 -0.05(-0.63%)
Aug 18, 2022 7.897 7.909 7.848 7.856 295,730 -0.02(-0.21%)
Aug 17, 2022 7.913 7.938 7.840 7.872 403,291 -0.07(-0.83%)
Aug 16, 2022 7.872 7.979 7.856 7.938 467,942 +0.03(+0.41%)
Aug 15, 2022 7.954 7.963 7.901 7.905 538,660 -0.06(-0.72%)
Aug 12, 2022 7.856 7.963 7.856 7.963 427,232 +0.12(+1.53%)
Aug 11, 2022 7.859 7.940 7.803 7.843 555,122 -0.01(-0.10%)
Aug 10, 2022 7.859 7.875 7.810 7.851 550,586 +0.07(+0.94%)
Aug 09, 2022 7.777 7.794 7.680 7.777 543,720 +0.00(+0.00%)
Aug 08, 2022 7.753 7.810 7.717 7.777 364,111 +0.07(+0.85%)
Aug 05, 2022 7.688 7.773 7.663 7.712 585,746 -0.05(-0.63%)
Aug 04, 2022 7.851 7.851 7.745 7.761 550,765 -0.07(-0.83%)
Aug 03, 2022 7.786 7.835 7.741 7.826 421,469 +0.09(+1.16%)
Aug 02, 2022 7.826 7.851 7.729 7.737 632,415 -0.10(-1.25%)
Aug 01, 2022 7.802 7.835 7.769 7.835 576,006 +0.01(+0.10%)
Jul 29, 2022 7.949 8.022 7.802 7.826 857,833 -0.09(-1.13%)
Jul 28, 2022 7.867 7.916 7.761 7.916 584,107 +0.07(+0.94%)
Jul 27, 2022 7.712 7.859 7.692 7.843 490,318 +0.20(+2.56%)
Jul 26, 2022 7.663 7.688 7.606 7.647 383,413 -0.04(-0.52%)
Jul 25, 2022 7.655 7.720 7.655 7.687 335,944 +0.05(+0.63%)
Jul 22, 2022 7.737 7.753 7.606 7.639 449,514 -0.07(-0.95%)
Jul 21, 2022 7.712 7.786 7.647 7.712 747,710 -0.01(-0.11%)
Jul 20, 2022 7.549 7.737 7.512 7.720 982,194 +0.19(+2.49%)
Jul 19, 2022 7.394 7.533 7.394 7.533 367,267 +0.19(+2.55%)
Jul 18, 2022 7.370 7.439 7.337 7.345 554,437 -0.01(-0.11%)
Jul 15, 2022 7.313 7.429 7.296 7.354 621,016 +0.07(+1.01%)
Jul 14, 2022 7.264 7.280 7.207 7.280 409,025 -0.05(-0.71%)
Jul 13, 2022 7.300 7.381 7.267 7.332 526,940 -0.05(-0.66%)
Jul 12, 2022 7.397 7.462 7.332 7.381 478,116 -0.03(-0.44%)
Jul 11, 2022 7.389 7.429 7.341 7.413 444,924 +0.03(+0.44%)
Jul 08, 2022 7.373 7.429 7.356 7.381 299,808 -0.01(-0.11%)
Jul 07, 2022 7.340 7.389 7.308 7.389 448,582 +0.05(+0.66%)
Jul 06, 2022 7.219 7.352 7.219 7.340 533,675 +0.11(+1.46%)
Jul 05, 2022 7.211 7.259 7.138 7.235 518,691 -0.05(-0.67%)
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.