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 (%)
Apr 30, 2015 3.881 3.890 3.848 3.857 951,918 -0.02(-0.61%)
Apr 29, 2015 3.876 3.890 3.852 3.881 1,071,690 +0.00(+0.00%)
Apr 28, 2015 3.871 3.885 3.852 3.881 873,780 +0.01(+0.36%)
Apr 27, 2015 3.885 3.890 3.862 3.867 782,638 -0.01(-0.24%)
Apr 24, 2015 3.914 3.914 3.857 3.876 1,471,008 -0.02(-0.60%)
Apr 23, 2015 3.895 3.914 3.885 3.900 756,054 +0.00(+0.12%)
Apr 22, 2015 3.876 3.900 3.871 3.895 845,946 +0.03(+0.85%)
Apr 21, 2015 3.876 3.876 3.857 3.862 688,105 +0.00(+0.12%)
Apr 20, 2015 3.848 3.876 3.843 3.857 690,465 +0.01(+0.37%)
Apr 17, 2015 3.843 3.852 3.829 3.843 771,620 -0.02(-0.49%)
Apr 16, 2015 3.876 3.881 3.862 3.862 635,566 -0.01(-0.24%)
Apr 15, 2015 3.876 3.890 3.871 3.871 839,857 +0.01(+0.37%)
Apr 14, 2015 3.862 3.871 3.848 3.857 821,115 -0.00(-0.12%)
Apr 13, 2015 3.890 3.900 3.862 3.862 667,712 -0.02(-0.52%)
Apr 10, 2015 3.878 3.887 3.873 3.882 623,638 +0.00(+0.12%)
Apr 09, 2015 3.854 3.878 3.849 3.878 460,234 +0.02(+0.61%)
Apr 08, 2015 3.868 3.873 3.845 3.854 863,782 -0.00(-0.12%)
Apr 07, 2015 3.835 3.878 3.835 3.859 985,814 +0.02(+0.61%)
Apr 06, 2015 3.798 3.857 3.798 3.835 746,595 +0.02(+0.49%)
Apr 02, 2015 3.793 3.817 3.817 3.817 875,485 -0.01(-0.37%)
Apr 01, 2015 3.835 3.845 3.817 3.831 778,359 -0.01(-0.24%)
Mar 31, 2015 3.868 3.871 3.840 3.840 1,143,566 -0.02(-0.61%)
Mar 30, 2015 3.835 3.873 3.835 3.864 974,703 +0.04(+0.98%)
Mar 27, 2015 3.831 3.840 3.821 3.826 475,449 +0.00(+0.00%)
Mar 26, 2015 3.831 3.835 3.812 3.826 985,254 -0.00(-0.12%)
Mar 25, 2015 3.864 3.864 3.831 3.831 775,868 -0.02(-0.49%)
Mar 24, 2015 3.882 3.887 3.845 3.849 860,238 -0.03(-0.72%)
Mar 23, 2015 3.873 3.896 3.873 3.878 705,874 +0.01(+0.36%)
Mar 20, 2015 3.859 3.882 3.854 3.864 747,538 +0.01(+0.36%)
Mar 19, 2015 3.845 3.859 3.840 3.849 650,343 +0.01(+0.24%)
Mar 18, 2015 3.845 3.878 3.840 3.840 1,071,571 -0.01(-0.36%)
Mar 17, 2015 3.835 3.854 3.831 3.854 640,366 +0.01(+0.24%)
Mar 16, 2015 3.835 3.864 3.835 3.845 639,722 +0.02(+0.61%)
Mar 13, 2015 3.840 3.845 3.807 3.821 660,928 -0.02(-0.49%)
Mar 12, 2015 3.831 3.854 3.826 3.840 792,816 +0.02(+0.61%)
Mar 11, 2015 3.826 3.831 3.817 3.817 716,527 -0.00(-0.04%)
Mar 10, 2015 3.837 3.842 3.814 3.818 833,428 -0.03(-0.85%)
Mar 09, 2015 3.874 3.874 3.851 3.851 1,030,491 -0.01(-0.24%)
Mar 06, 2015 3.865 3.883 3.846 3.860 824,791 -0.03(-0.72%)
Mar 05, 2015 3.883 3.897 3.879 3.888 638,963 +0.00(+0.12%)
Mar 04, 2015 3.874 3.888 3.861 3.883 806,631 +0.00(+0.12%)
Mar 03, 2015 3.865 3.879 3.860 3.879 637,884 +0.01(+0.36%)
Mar 02, 2015 3.865 3.883 3.856 3.865 750,376 -0.01(-0.24%)
Feb 27, 2015 3.869 3.883 3.856 3.874 888,707 +0.02(+0.60%)
Feb 26, 2015 3.837 3.851 3.837 3.851 1,073,587 +0.01(+0.36%)
Feb 25, 2015 3.851 3.874 3.832 3.837 878,995 -0.01(-0.24%)
Feb 24, 2015 3.823 3.851 3.809 3.846 692,635 +0.04(+0.98%)
Feb 23, 2015 3.823 3.842 3.795 3.809 1,295,551 -0.01(-0.37%)
Feb 20, 2015 3.800 3.823 3.786 3.823 824,795 +0.02(+0.61%)
Feb 19, 2015 3.814 3.823 3.795 3.800 725,032 -0.02(-0.49%)
Feb 18, 2015 3.800 3.818 3.795 3.818 661,150 +0.01(+0.24%)
Feb 17, 2015 3.786 3.809 3.786 3.809 692,448 +0.01(+0.24%)
Feb 13, 2015 3.800 3.800 3.800 3.800 631,934 -0.00(-0.12%)
Feb 12, 2015 3.786 3.804 3.781 3.804 937,540 +0.04(+0.99%)
Feb 11, 2015 3.790 3.790 3.758 3.767 1,014,845 -0.02(-0.53%)
Feb 10, 2015 3.764 3.787 3.755 3.787 865,062 +0.04(+1.11%)
Feb 09, 2015 3.755 3.764 3.746 3.746 786,777 -0.02(-0.49%)
Feb 06, 2015 3.741 3.764 3.736 3.764 1,172,435 +0.02(+0.62%)
Feb 05, 2015 3.727 3.746 3.723 3.741 923,032 +0.02(+0.62%)
Feb 04, 2015 3.686 3.732 3.686 3.718 1,138,350 +0.02(+0.63%)
Feb 03, 2015 3.681 3.709 3.676 3.695 1,233,308 +0.04(+1.01%)
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.