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 )

8.229 -0.001 (-0.01%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 9, 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 30, 2007 4.473 4.494 4.455 4.461 596,122 -0.01(-0.27%)
Apr 27, 2007 4.461 4.476 4.458 4.473 617,977 +0.01(+0.27%)
Apr 26, 2007 4.479 4.479 4.461 4.461 621,675 -0.01(-0.20%)
Apr 25, 2007 4.473 4.479 4.461 4.470 517,110 +0.01(+0.20%)
Apr 24, 2007 4.446 4.473 4.443 4.461 463,651 +0.01(+0.27%)
Apr 23, 2007 4.455 4.473 4.441 4.449 497,273 -0.01(-0.13%)
Apr 20, 2007 4.452 4.476 4.449 4.455 593,096 -0.01(-0.13%)
Apr 19, 2007 4.446 4.473 4.441 4.461 402,122 -0.00(-0.07%)
Apr 18, 2007 4.449 4.476 4.446 4.464 544,008 +0.01(+0.20%)
Apr 17, 2007 4.446 4.464 4.441 4.455 491,893 +0.00(+0.07%)
Apr 16, 2007 4.449 4.479 4.438 4.452 641,176 -0.00(-0.07%)
Apr 13, 2007 4.455 4.458 4.441 4.455 505,342 +0.01(+0.13%)
Apr 12, 2007 4.449 4.461 4.423 4.449 588,389 -0.01(-0.33%)
Apr 11, 2007 4.491 4.494 4.464 4.464 449,193 -0.03(-0.73%)
Apr 10, 2007 4.479 4.497 4.477 4.497 495,255 +0.01(+0.20%)
Apr 09, 2007 4.464 4.488 4.461 4.488 437,761 +0.02(+0.53%)
Apr 05, 2007 4.449 4.476 4.449 4.464 406,493 +0.01(+0.27%)
Apr 04, 2007 4.461 4.482 4.435 4.452 425,321 -0.01(-0.20%)
Apr 03, 2007 4.446 4.461 4.438 4.461 436,753 +0.02(+0.40%)
Apr 02, 2007 4.414 4.446 4.408 4.443 463,314 +0.02(+0.54%)
Mar 30, 2007 4.423 4.429 4.402 4.420 337,567 +0.02(+0.41%)
Mar 29, 2007 4.408 4.426 4.378 4.402 398,423 +0.02(+0.54%)
Mar 28, 2007 4.405 4.411 4.372 4.378 393,044 -0.03(-0.61%)
Mar 27, 2007 4.381 4.429 4.378 4.405 554,431 +0.02(+0.54%)
Mar 26, 2007 4.432 4.432 4.375 4.381 641,512 -0.05(-1.21%)
Mar 23, 2007 4.429 4.435 4.390 4.435 612,933 +0.01(+0.34%)
Mar 22, 2007 4.369 4.423 4.369 4.420 658,660 +0.04(+0.88%)
Mar 21, 2007 4.351 4.387 4.330 4.381 677,152 +0.03(+0.68%)
Mar 20, 2007 4.342 4.369 4.325 4.351 456,926 -0.01(-0.14%)
Mar 19, 2007 4.384 4.402 4.342 4.357 571,578 -0.00(-0.07%)
Mar 16, 2007 4.372 4.384 4.345 4.360 339,248 -0.01(-0.27%)
Mar 15, 2007 4.339 4.372 4.327 4.372 377,578 +0.03(+0.75%)
Mar 14, 2007 4.342 4.354 4.301 4.339 484,160 -0.01(-0.34%)
Mar 13, 2007 4.426 4.432 4.348 4.354 498,618 -0.07(-1.61%)
Mar 12, 2007 4.429 4.432 4.405 4.426 454,573 +0.01(+0.20%)
Mar 09, 2007 4.417 4.429 4.387 4.417 420,614 +0.01(+0.34%)
Mar 08, 2007 4.387 4.417 4.387 4.402 547,034 +0.02(+0.41%)
Mar 07, 2007 4.339 4.399 4.313 4.384 676,143 +0.05(+1.10%)
Mar 06, 2007 4.310 4.348 4.308 4.336 575,949 +0.05(+1.11%)
Mar 05, 2007 4.366 4.384 4.259 4.289 930,328 -0.12(-2.76%)
Mar 02, 2007 4.354 4.411 4.339 4.411 620,667 +0.05(+1.09%)
Mar 01, 2007 4.316 4.363 4.283 4.363 819,038 +0.04(+0.82%)
Feb 28, 2007 4.313 4.360 4.313 4.327 665,720 +0.01(+0.34%)
Feb 27, 2007 4.372 4.387 4.220 4.313 816,684 -0.09(-1.96%)
Feb 26, 2007 4.402 4.414 4.375 4.399 603,183 +0.00(+0.00%)
Feb 23, 2007 4.360 4.399 4.357 4.399 638,150 +0.02(+0.54%)
Feb 22, 2007 4.351 4.375 4.342 4.375 781,045 +0.02(+0.48%)
Feb 21, 2007 4.327 4.372 4.325 4.354 873,170 +0.01(+0.27%)
Feb 20, 2007 4.372 4.399 4.330 4.342 910,154 -0.03(-0.75%)
Feb 16, 2007 4.405 4.417 4.375 4.375 660,005 -0.04(-0.94%)
Feb 15, 2007 4.432 4.441 4.402 4.417 773,312 -0.01(-0.34%)
Feb 14, 2007 4.417 4.432 4.402 4.432 647,564 +0.03(+0.61%)
Feb 13, 2007 4.455 4.455 4.390 4.405 947,828 -0.05(-1.13%)
Feb 12, 2007 4.461 4.488 4.438 4.455 567,476 +0.01(+0.13%)
Feb 09, 2007 4.461 4.461 4.441 4.449 622,348 -0.01(-0.27%)
Feb 08, 2007 4.449 4.461 4.443 4.461 711,783 +0.01(+0.27%)
Feb 07, 2007 4.458 4.461 4.443 4.449 744,396 -0.01(-0.20%)
Feb 06, 2007 4.473 4.476 4.446 4.458 715,818 -0.01(-0.20%)
Feb 05, 2007 4.461 4.485 4.444 4.467 751,457 +0.02(+0.47%)
Feb 02, 2007 4.479 4.479 4.446 4.446 654,961 -0.01(-0.33%)
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.