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 (%)
Jul 31, 2009 2.449 2.452 2.402 2.434 631,770 +0.02(+0.73%)
Jul 30, 2009 2.449 2.511 2.393 2.416 872,658 -0.02(-0.85%)
Jul 29, 2009 2.408 2.437 2.408 2.437 485,140 +0.01(+0.61%)
Jul 28, 2009 2.428 2.446 2.419 2.422 601,919 -0.02(-0.62%)
Jul 27, 2009 2.410 2.446 2.408 2.438 584,042 +0.04(+1.62%)
Jul 24, 2009 2.393 2.416 2.387 2.399 2,599 -0.02(-0.85%)
Jul 23, 2009 2.381 2.419 2.381 2.419 673,963 +0.04(+1.87%)
Jul 22, 2009 2.354 2.390 2.348 2.375 584,055 +0.01(+0.50%)
Jul 21, 2009 2.372 2.375 2.351 2.363 536,510 +0.00(+0.00%)
Jul 20, 2009 2.334 2.363 2.325 2.363 591,787 +0.03(+1.27%)
Jul 17, 2009 2.357 2.357 2.319 2.334 389,298 +0.00(+0.00%)
Jul 16, 2009 2.283 2.334 2.278 2.334 456,609 +0.05(+2.20%)
Jul 15, 2009 2.283 2.316 2.280 2.283 809,933 +0.02(+1.05%)
Jul 14, 2009 2.224 2.272 2.224 2.260 439,517 +0.04(+1.73%)
Jul 13, 2009 2.169 2.230 2.169 2.221 618,612 +0.05(+2.31%)
Jul 10, 2009 2.103 2.171 2.077 2.171 410,276 +0.05(+2.51%)
Jul 09, 2009 2.115 2.133 2.100 2.118 373,865 +0.01(+0.42%)
Jul 08, 2009 2.133 2.198 2.097 2.109 452,154 -0.02(-0.83%)
Jul 07, 2009 2.198 2.204 2.112 2.127 509,588 -0.07(-3.23%)
Jul 06, 2009 2.281 2.281 2.186 2.198 637,267 -0.10(-4.37%)
Jul 02, 2009 2.275 2.313 2.239 2.298 602,955 +0.00(+0.13%)
Jul 01, 2009 2.281 2.334 2.281 2.295 501,270 +0.00(+0.13%)
Jun 30, 2009 2.363 2.366 2.281 2.292 766,088 -0.04(-1.52%)
Jun 29, 2009 2.257 2.328 2.254 2.328 542,258 +0.06(+2.60%)
Jun 26, 2009 2.254 2.298 2.230 2.269 533,954 -0.00(-0.13%)
Jun 25, 2009 2.192 2.272 2.180 2.272 1,047,757 +0.16(+7.40%)
Jun 24, 2009 2.094 2.115 2.094 2.115 806,446 +0.03(+1.56%)
Jun 23, 2009 2.009 2.124 1.982 2.083 774,294 -0.02(-0.98%)
Jun 22, 2009 2.127 2.151 2.103 2.103 720,279 -0.05(-2.33%)
Jun 19, 2009 2.165 2.186 2.127 2.153 666,864 +0.00(+0.14%)
Jun 18, 2009 2.148 2.201 2.136 2.151 392,544 +0.01(+0.41%)
Jun 17, 2009 2.145 2.177 2.139 2.142 652,809 -0.01(-0.28%)
Jun 16, 2009 2.236 2.248 2.148 2.148 563,470 -0.06(-2.68%)
Jun 15, 2009 2.289 2.289 2.186 2.207 788,352 -0.10(-4.23%)
Jun 12, 2009 2.313 2.325 2.289 2.304 565,511 -0.02(-0.89%)
Jun 11, 2009 2.360 2.372 2.298 2.325 946,133 -0.10(-4.26%)
Jun 10, 2009 2.413 2.464 2.408 2.428 877,915 +0.02(+0.86%)
Jun 09, 2009 2.357 2.410 2.348 2.408 684,565 +0.05(+2.13%)
Jun 08, 2009 2.334 2.378 2.328 2.357 692,070 -0.01(-0.62%)
Jun 05, 2009 2.369 2.387 2.313 2.372 724,057 +0.04(+1.90%)
Jun 04, 2009 2.360 2.360 2.310 2.328 895,369 +0.04(+1.90%)
Jun 03, 2009 2.278 2.289 2.260 2.284 765,462 -0.03(-1.11%)
Jun 02, 2009 2.266 2.310 2.263 2.310 1,278,743 +0.02(+0.77%)
Jun 01, 2009 2.233 2.292 2.233 2.292 1,046,525 +0.08(+3.47%)
May 29, 2009 2.177 2.216 2.159 2.216 501,216 +0.03(+1.35%)
May 28, 2009 2.121 2.186 2.118 2.186 744,947 +0.06(+2.92%)
May 27, 2009 2.148 2.156 2.124 2.124 545,982 -0.03(-1.24%)
May 26, 2009 2.059 2.151 2.059 2.151 768,390 +0.07(+3.56%)
May 22, 2009 2.083 2.094 2.065 2.077 516,575 +0.02(+0.86%)
May 21, 2009 2.071 2.080 2.053 2.059 700,087 -0.02(-0.99%)
May 20, 2009 2.124 2.136 2.080 2.080 637,074 -0.01(-0.56%)
May 19, 2009 2.094 2.112 2.086 2.091 596,706 +0.01(+0.43%)
May 18, 2009 2.026 2.118 2.026 2.083 848,812 +0.06(+2.92%)
May 15, 2009 2.024 2.047 2.024 2.024 375,997 -0.01(-0.58%)
May 14, 2009 2.021 2.053 2.021 2.035 496,633 +0.01(+0.44%)
May 13, 2009 2.041 2.047 2.018 2.026 765,083 -0.05(-2.28%)
May 12, 2009 2.094 2.106 2.047 2.074 728,844 -0.02(-0.85%)
May 11, 2009 2.106 2.106 2.086 2.091 652,914 -0.03(-1.39%)
May 08, 2009 2.077 2.136 2.065 2.121 574,001 +0.06(+2.87%)
May 07, 2009 2.103 2.106 2.044 2.062 551,493 -0.02(-0.85%)
May 06, 2009 2.062 2.080 2.035 2.080 657,653 +0.05(+2.33%)
May 05, 2009 2.041 2.049 2.015 2.032 637,322 -0.04(-1.71%)
May 04, 2009 1.997 2.068 1.997 2.068 773,617 +0.06(+3.24%)
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.