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 31, 2012 2.715 2.722 2.693 2.715 886,802 +0.01(+0.40%)
Jan 30, 2012 2.722 2.722 2.679 2.704 501,588 -0.01(-0.27%)
Jan 27, 2012 2.701 2.733 2.701 2.712 658,240 -0.00(-0.13%)
Jan 26, 2012 2.759 2.770 2.712 2.715 722,063 -0.04(-1.39%)
Jan 25, 2012 2.712 2.755 2.708 2.754 923,884 +0.03(+1.14%)
Jan 24, 2012 2.697 2.722 2.697 2.722 613,910 +0.01(+0.54%)
Jan 23, 2012 2.701 2.710 2.690 2.708 828,524 +0.03(+0.95%)
Jan 20, 2012 2.682 2.690 2.679 2.682 783,328 +0.00(+0.14%)
Jan 19, 2012 2.682 2.693 2.671 2.679 535,048 +0.01(+0.55%)
Jan 18, 2012 2.639 2.668 2.639 2.664 1,011,698 +0.03(+0.97%)
Jan 17, 2012 2.631 2.657 2.631 2.639 796,897 +0.01(+0.56%)
Jan 13, 2012 2.628 2.631 2.602 2.624 585,828 -0.01(-0.55%)
Jan 12, 2012 2.624 2.639 2.609 2.639 820,742 +0.01(+0.56%)
Jan 11, 2012 2.631 2.639 2.617 2.624 801,624 -0.03(-1.10%)
Jan 10, 2012 2.646 2.664 2.646 2.653 766,427 +0.02(+0.69%)
Jan 09, 2012 2.631 2.646 2.620 2.635 513,916 +0.01(+0.42%)
Jan 06, 2012 2.613 2.628 2.613 2.624 533,450 +0.00(+0.00%)
Jan 05, 2012 2.602 2.628 2.591 2.624 567,820 +0.01(+0.56%)
Jan 04, 2012 2.595 2.613 2.587 2.609 714,690 +0.03(+1.13%)
Dec 30, 2011 2.562 2.587 2.562 2.580 1,081,243 +0.02(+0.71%)
Dec 29, 2011 2.555 2.591 2.540 2.562 1,001,529 +0.01(+0.29%)
Dec 28, 2011 2.595 2.595 2.544 2.555 793,930 -0.04(-1.69%)
Dec 27, 2011 2.555 2.598 2.555 2.598 902,711 +0.03(+1.28%)
Dec 23, 2011 2.555 2.566 2.540 2.566 908,183 +0.04(+1.74%)
Dec 21, 2011 2.522 2.533 2.511 2.522 740,740 -0.02(-0.72%)
Dec 20, 2011 2.511 2.544 2.511 2.540 781,078 +0.05(+2.05%)
Dec 19, 2011 2.511 2.540 2.489 2.489 872,210 -0.04(-1.59%)
Dec 16, 2011 2.544 2.544 2.500 2.529 982,874 +0.02(+0.73%)
Dec 15, 2011 2.521 2.536 2.511 2.511 427,437 -0.00(-0.14%)
Dec 14, 2011 2.539 2.546 2.507 2.514 480,253 -0.04(-1.40%)
Dec 13, 2011 2.546 2.568 2.538 2.550 665,370 +0.01(+0.28%)
Dec 12, 2011 2.543 2.546 2.529 2.543 1,141,202 -0.03(-1.11%)
Dec 09, 2011 2.554 2.582 2.554 2.571 413,831 +0.02(+0.70%)
Dec 08, 2011 2.575 2.578 2.543 2.554 1,084,045 -0.04(-1.38%)
Dec 07, 2011 2.571 2.589 2.532 2.589 836,911 +0.01(+0.55%)
Dec 06, 2011 2.557 2.586 2.550 2.575 539,873 +0.01(+0.42%)
Dec 05, 2011 2.568 2.589 2.557 2.564 542,080 +0.01(+0.42%)
Dec 02, 2011 2.578 2.586 2.546 2.554 597,819 -0.01(-0.28%)
Dec 01, 2011 2.539 2.564 2.536 2.561 660,681 +0.01(+0.56%)
Nov 30, 2011 2.521 2.550 2.521 2.546 857,363 +0.07(+2.73%)
Nov 29, 2011 2.465 2.489 2.465 2.479 488,472 +0.01(+0.43%)
Nov 28, 2011 2.489 2.505 2.461 2.468 598,043 +0.02(+1.02%)
Nov 25, 2011 2.436 2.472 2.436 2.443 264,143 -0.00(-0.15%)
Nov 23, 2011 2.457 2.465 2.432 2.447 563,349 -0.03(-1.29%)
Nov 22, 2011 2.472 2.489 2.461 2.479 621,663 +0.01(+0.29%)
Nov 21, 2011 2.465 2.475 2.443 2.472 798,704 -0.04(-1.42%)
Nov 18, 2011 2.511 2.518 2.493 2.507 772,406 -0.00(-0.14%)
Nov 17, 2011 2.546 2.546 2.493 2.511 737,569 -0.04(-1.40%)
Nov 16, 2011 2.564 2.569 2.539 2.546 505,833 -0.04(-1.52%)
Nov 15, 2011 2.532 2.586 2.532 2.586 462,421 +0.04(+1.40%)
Nov 14, 2011 2.557 2.571 2.536 2.550 526,695 -0.03(-1.10%)
Nov 11, 2011 2.589 2.596 2.571 2.578 631,538 +0.02(+0.98%)
Nov 10, 2011 2.568 2.578 2.543 2.554 712,084 +0.01(+0.56%)
Nov 09, 2011 2.543 2.582 2.539 2.539 616,008 -0.07(-2.60%)
Nov 08, 2011 2.571 2.607 2.571 2.607 594,957 +0.03(+1.25%)
Nov 07, 2011 2.586 2.589 2.557 2.575 503,101 -0.01(-0.28%)
Nov 04, 2011 2.557 2.586 2.550 2.582 656,188 +0.00(+0.00%)
Nov 03, 2011 2.578 2.589 2.550 2.582 643,626 +0.02(+0.69%)
Nov 02, 2011 2.578 2.586 2.546 2.564 612,198 +0.02(+0.70%)
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.