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 (%)
Jul 31, 2007 3.974 4.018 3.953 3.953 477,936 -0.00(-0.07%)
Jul 30, 2007 3.923 3.965 3.882 3.956 456,273 +0.04(+0.98%)
Jul 27, 2007 3.870 3.950 3.853 3.917 930,824 +0.04(+1.14%)
Jul 26, 2007 3.888 3.980 3.678 3.873 1,487,289 -0.14(-3.39%)
Jul 25, 2007 4.053 4.092 4.009 4.009 592,004 -0.05(-1.17%)
Jul 24, 2007 4.083 4.112 4.056 4.056 686,102 -0.06(-1.44%)
Jul 23, 2007 4.121 4.145 4.062 4.115 924,732 -0.05(-1.21%)
Jul 20, 2007 4.169 4.186 4.166 4.166 423,102 +0.00(+0.00%)
Jul 19, 2007 4.172 4.219 4.166 4.166 715,212 +0.00(+0.00%)
Jul 18, 2007 4.210 4.231 4.166 4.166 524,985 -0.05(-1.12%)
Jul 17, 2007 4.272 4.272 4.213 4.213 596,743 -0.04(-0.90%)
Jul 16, 2007 4.287 4.299 4.251 4.251 435,287 -0.05(-1.10%)
Jul 13, 2007 4.272 4.313 4.266 4.299 468,120 +0.03(+0.69%)
Jul 12, 2007 4.281 4.305 4.269 4.269 522,954 -0.02(-0.41%)
Jul 11, 2007 4.310 4.340 4.287 4.287 526,000 -0.02(-0.55%)
Jul 10, 2007 4.340 4.340 4.307 4.310 402,454 -0.04(-0.88%)
Jul 09, 2007 4.361 4.361 4.322 4.349 549,355 -0.01(-0.14%)
Jul 06, 2007 4.343 4.355 4.328 4.355 393,654 +0.03(+0.61%)
Jul 05, 2007 4.340 4.355 4.319 4.328 469,135 -0.01(-0.34%)
Jul 03, 2007 4.310 4.343 4.310 4.343 393,992 +0.04(+0.89%)
Jul 02, 2007 4.278 4.305 4.263 4.305 657,331 +0.04(+0.83%)
Jun 29, 2007 4.281 4.284 4.257 4.269 330,019 +0.01(+0.28%)
Jun 28, 2007 4.248 4.275 4.240 4.257 499,599 +0.01(+0.35%)
Jun 27, 2007 4.234 4.242 4.204 4.242 533,785 -0.01(-0.21%)
Jun 26, 2007 4.278 4.278 4.225 4.251 601,143 +0.00(+0.00%)
Jun 25, 2007 4.275 4.290 4.237 4.251 618,406 -0.04(-1.03%)
Jun 22, 2007 4.302 4.302 4.245 4.296 619,083 -0.01(-0.14%)
Jun 21, 2007 4.343 4.343 4.278 4.302 753,460 -0.04(-0.82%)
Jun 20, 2007 4.370 4.372 4.313 4.337 772,415 -0.03(-0.74%)
Jun 19, 2007 4.340 4.370 4.331 4.370 588,281 +0.03(+0.68%)
Jun 18, 2007 4.340 4.343 4.322 4.340 508,061 +0.01(+0.20%)
Jun 15, 2007 4.313 4.340 4.302 4.331 572,372 +0.02(+0.48%)
Jun 14, 2007 4.269 4.310 4.269 4.310 698,626 +0.04(+0.97%)
Jun 13, 2007 4.245 4.278 4.242 4.269 416,671 -0.01(-0.28%)
Jun 12, 2007 4.287 4.299 4.257 4.281 588,958 -0.02(-0.41%)
Jun 11, 2007 4.284 4.307 4.281 4.299 534,462 +0.01(+0.35%)
Jun 08, 2007 4.337 4.337 4.254 4.284 916,270 -0.05(-1.23%)
Jun 07, 2007 4.372 4.387 4.284 4.337 800,847 -0.04(-0.94%)
Jun 06, 2007 4.402 4.402 4.343 4.378 940,979 -0.02(-0.54%)
Jun 05, 2007 4.402 4.417 4.387 4.402 533,108 +0.02(+0.40%)
Jun 04, 2007 4.378 4.417 4.378 4.384 552,402 -0.01(-0.27%)
Jun 01, 2007 4.361 4.399 4.361 4.396 540,893 +0.04(+1.02%)
May 31, 2007 4.328 4.357 4.328 4.352 600,128 +0.04(+0.89%)
May 30, 2007 4.322 4.334 4.293 4.313 980,581 -0.01(-0.34%)
May 29, 2007 4.349 4.352 4.316 4.328 572,372 -0.00(-0.07%)
May 25, 2007 4.349 4.367 4.307 4.331 698,964 +0.00(+0.00%)
May 24, 2007 4.393 4.393 4.305 4.331 1,087,203 -0.06(-1.41%)
May 23, 2007 4.408 4.411 4.372 4.393 939,287 -0.01(-0.13%)
May 22, 2007 4.414 4.417 4.387 4.399 507,384 -0.01(-0.20%)
May 21, 2007 4.402 4.411 4.384 4.408 691,518 -0.00(-0.07%)
May 18, 2007 4.426 4.429 4.396 4.411 508,061 -0.02(-0.40%)
May 17, 2007 4.405 4.429 4.390 4.429 587,604 +0.01(+0.13%)
May 16, 2007 4.402 4.423 4.402 4.423 628,222 +0.02(+0.54%)
May 15, 2007 4.414 4.432 4.387 4.399 798,478 -0.02(-0.47%)
May 14, 2007 4.435 4.443 4.402 4.420 602,836 -0.01(-0.27%)
May 11, 2007 4.396 4.437 4.375 4.432 859,405 +0.03(+0.74%)
May 10, 2007 4.449 4.452 4.375 4.399 965,011 -0.05(-1.06%)
May 09, 2007 4.437 4.455 4.432 4.446 798,140 +0.02(+0.40%)
May 08, 2007 4.446 4.455 4.429 4.429 499,260 -0.01(-0.33%)
May 07, 2007 4.440 4.461 4.432 4.443 548,002 +0.01(+0.33%)
May 04, 2007 4.432 4.449 4.429 4.429 541,570 +0.00(+0.07%)
May 03, 2007 4.429 4.443 4.423 4.426 489,783 +0.01(+0.13%)
May 02, 2007 4.435 4.449 4.417 4.420 678,994 -0.00(-0.07%)
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.