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 (%)
Jan 29, 2010 2.446 2.505 2.434 2.473 945,978 +0.04(+1.45%)
Jan 28, 2010 2.428 2.437 2.411 2.437 761,851 +0.02(+0.86%)
Jan 27, 2010 2.514 2.514 2.411 2.417 1,699,903 -0.09(-3.42%)
Jan 26, 2010 2.547 2.547 2.482 2.502 875,286 -0.03(-1.17%)
Jan 25, 2010 2.564 2.579 2.529 2.532 1,012,476 -0.02(-0.70%)
Jan 22, 2010 2.635 2.635 2.550 2.550 966,514 -0.09(-3.58%)
Jan 21, 2010 2.653 2.674 2.629 2.644 764,928 -0.01(-0.33%)
Jan 20, 2010 2.629 2.656 2.621 2.653 551,190 +0.00(+0.11%)
Jan 19, 2010 2.623 2.665 2.623 2.650 654,393 +0.01(+0.45%)
Jan 15, 2010 2.644 2.638 2.638 2.638 603,174 -0.01(-0.56%)
Jan 14, 2010 2.638 2.653 2.629 2.653 390,645 +0.00(+0.11%)
Jan 13, 2010 2.638 2.653 2.615 2.650 544,769 +0.03(+1.24%)
Jan 12, 2010 2.650 2.653 2.609 2.618 606,156 -0.02(-0.90%)
Jan 11, 2010 2.665 2.665 2.621 2.641 559,408 +0.01(+0.34%)
Jan 08, 2010 2.623 2.632 2.618 2.632 450,383 -0.01(-0.56%)
Jan 07, 2010 2.644 2.665 2.623 2.647 718,116 +0.01(+0.22%)
Jan 06, 2010 2.656 2.674 2.641 2.641 779,330 -0.02(-0.78%)
Jan 05, 2010 2.629 2.683 2.629 2.662 667,658 +0.04(+1.69%)
Jan 04, 2010 2.606 2.638 2.606 2.618 971,737 +0.02(+0.68%)
Dec 31, 2009 2.721 2.600 2.600 2.600 846,204 -0.06(-2.22%)
Dec 30, 2009 2.644 2.697 2.623 2.659 536,131 +0.02(+0.89%)
Dec 29, 2009 2.659 2.688 2.635 2.635 553,556 -0.02(-0.77%)
Dec 28, 2009 2.585 2.697 2.585 2.656 875,787 +0.06(+2.16%)
Dec 24, 2009 2.585 2.600 2.576 2.600 296,743 +0.02(+0.92%)
Dec 23, 2009 2.576 2.585 2.547 2.576 709,220 +0.02(+0.81%)
Dec 22, 2009 2.538 2.573 2.499 2.556 1,081,270 +0.01(+0.58%)
Dec 21, 2009 2.629 2.659 2.541 2.541 1,065,831 -0.10(-3.70%)
Dec 18, 2009 2.653 2.662 2.597 2.638 785,203 -0.06(-2.19%)
Dec 17, 2009 2.709 2.721 2.683 2.697 676,791 -0.02(-0.87%)
Dec 16, 2009 2.683 2.742 2.680 2.721 1,153,146 +0.05(+1.88%)
Dec 15, 2009 2.665 2.677 2.659 2.671 785,271 +0.00(+0.11%)
Dec 14, 2009 2.665 2.668 2.659 2.668 680,575 +0.02(+0.67%)
Dec 11, 2009 2.653 2.656 2.623 2.650 792,236 +0.01(+0.56%)
Dec 10, 2009 2.635 2.641 2.612 2.635 662,351 +0.02(+0.79%)
Dec 09, 2009 2.588 2.615 2.558 2.615 757,579 +0.03(+1.14%)
Dec 08, 2009 2.585 2.585 2.547 2.585 599,041 +0.00(+0.00%)
Dec 07, 2009 2.626 2.626 2.585 2.585 933,282 -0.01(-0.34%)
Dec 04, 2009 2.626 2.653 2.591 2.594 1,037,599 -0.03(-1.01%)
Dec 03, 2009 2.656 2.656 2.618 2.621 884,960 -0.03(-1.23%)
Dec 02, 2009 2.635 2.656 2.635 2.653 738,912 +0.01(+0.34%)
Dec 01, 2009 2.641 2.659 2.632 2.644 1,046,457 +0.00(+0.11%)
Nov 30, 2009 2.641 2.647 2.609 2.641 687,067 +0.01(+0.45%)
Nov 27, 2009 2.514 2.635 2.514 2.629 512,769 +0.02(+0.79%)
Nov 25, 2009 2.567 2.615 2.567 2.609 815,737 +0.08(+3.03%)
Nov 24, 2009 2.523 2.573 2.514 2.532 925,243 +0.01(+0.47%)
Nov 23, 2009 2.511 2.526 2.502 2.520 963,979 +0.04(+1.43%)
Nov 20, 2009 2.467 2.487 2.467 2.485 504,551 +0.01(+0.24%)
Nov 19, 2009 2.476 2.479 2.452 2.479 613,545 -0.01(-0.24%)
Nov 18, 2009 2.482 2.485 2.474 2.485 464,647 +0.00(+0.00%)
Nov 17, 2009 2.467 2.485 2.461 2.485 702,867 +0.02(+0.72%)
Nov 16, 2009 2.449 2.488 2.449 2.467 760,314 +0.02(+0.72%)
Nov 13, 2009 2.437 2.461 2.434 2.449 699,046 +0.01(+0.24%)
Nov 12, 2009 2.455 2.455 2.423 2.443 513,940 -0.00(-0.12%)
Nov 11, 2009 2.452 2.473 2.440 2.446 775,864 +0.00(+0.17%)
Nov 10, 2009 2.405 2.443 2.405 2.442 527,862 +0.00(+0.19%)
Nov 09, 2009 2.417 2.440 2.408 2.437 615,288 +0.04(+1.65%)
Nov 06, 2009 2.363 2.414 2.355 2.398 517,572 +0.00(+0.20%)
Nov 05, 2009 2.366 2.396 2.355 2.393 515,663 +0.05(+2.02%)
Nov 04, 2009 2.328 2.361 2.328 2.346 597,471 +0.04(+1.53%)
Nov 03, 2009 2.316 2.340 2.304 2.310 602,585 -0.01(-0.64%)
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.