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 (%)
Mar 31, 2016 3.786 3.806 3.776 3.796 1,662,445 +0.03(+0.80%)
Mar 30, 2016 3.776 3.796 3.766 3.766 1,122,205 -0.01(-0.13%)
Mar 29, 2016 3.721 3.776 3.716 3.771 1,833,629 +0.05(+1.35%)
Mar 28, 2016 3.711 3.731 3.711 3.721 923,263 +0.02(+0.54%)
Mar 24, 2016 3.706 3.701 3.701 3.701 963,050 -0.02(-0.41%)
Mar 23, 2016 3.731 3.756 3.711 3.716 744,073 -0.02(-0.54%)
Mar 22, 2016 3.746 3.766 3.733 3.736 918,745 -0.02(-0.54%)
Mar 21, 2016 3.731 3.756 3.731 3.756 771,769 +0.02(+0.40%)
Mar 18, 2016 3.741 3.751 3.726 3.741 684,856 +0.02(+0.41%)
Mar 17, 2016 3.721 3.741 3.706 3.726 1,173,899 +0.02(+0.41%)
Mar 16, 2016 3.691 3.721 3.691 3.711 1,150,979 +0.01(+0.27%)
Mar 15, 2016 3.701 3.716 3.696 3.701 885,520 -0.03(-0.68%)
Mar 14, 2016 3.736 3.746 3.726 3.726 504,126 -0.02(-0.40%)
Mar 11, 2016 3.701 3.741 3.701 3.741 603,917 +0.06(+1.73%)
Mar 10, 2016 3.682 3.687 3.642 3.677 625,418 +0.02(+0.41%)
Mar 09, 2016 3.667 3.687 3.657 3.662 850,203 +0.00(+0.14%)
Mar 08, 2016 3.682 3.692 3.652 3.657 686,607 -0.04(-1.08%)
Mar 07, 2016 3.697 3.712 3.687 3.697 552,318 -0.01(-0.27%)
Mar 04, 2016 3.697 3.722 3.692 3.707 985,736 +0.01(+0.27%)
Mar 03, 2016 3.697 3.702 3.672 3.697 1,366,168 +0.00(+0.14%)
Mar 02, 2016 3.632 3.692 3.627 3.692 963,042 +0.05(+1.23%)
Mar 01, 2016 3.612 3.647 3.602 3.647 892,097 +0.06(+1.67%)
Feb 29, 2016 3.612 3.627 3.577 3.587 1,135,185 -0.00(-0.14%)
Feb 26, 2016 3.602 3.607 3.577 3.592 780,723 +0.00(+0.00%)
Feb 25, 2016 3.557 3.592 3.542 3.592 753,536 +0.02(+0.56%)
Feb 24, 2016 3.507 3.572 3.487 3.572 774,317 +0.04(+0.99%)
Feb 23, 2016 3.552 3.560 3.530 3.537 595,908 -0.02(-0.56%)
Feb 22, 2016 3.537 3.577 3.537 3.557 1,165,560 +0.04(+0.99%)
Feb 19, 2016 3.517 3.532 3.502 3.522 781,701 -0.02(-0.42%)
Feb 18, 2016 3.567 3.567 3.532 3.537 740,883 -0.03(-0.70%)
Feb 17, 2016 3.532 3.562 3.512 3.562 1,040,888 +0.07(+1.86%)
Feb 16, 2016 3.482 3.497 3.442 3.497 853,591 +0.07(+1.90%)
Feb 12, 2016 3.402 3.432 3.432 3.432 871,668 +0.04(+1.18%)
Feb 11, 2016 3.392 3.392 3.352 3.392 1,216,909 -0.05(-1.36%)
Feb 10, 2016 3.449 3.465 3.431 3.439 721,530 +0.01(+0.44%)
Feb 09, 2016 3.379 3.444 3.364 3.424 867,520 -0.01(-0.29%)
Feb 08, 2016 3.459 3.464 3.419 3.434 1,221,112 -0.05(-1.57%)
Feb 05, 2016 3.543 3.543 3.478 3.488 1,102,468 -0.07(-1.96%)
Feb 04, 2016 3.548 3.578 3.528 3.558 1,062,341 +0.01(+0.28%)
Feb 03, 2016 3.538 3.558 3.483 3.548 916,978 +0.02(+0.56%)
Feb 02, 2016 3.563 3.568 3.508 3.528 939,525 -0.06(-1.80%)
Feb 01, 2016 3.568 3.598 3.558 3.593 620,111 -0.01(-0.28%)
Jan 29, 2016 3.548 3.603 3.523 3.603 1,833,599 +0.08(+2.26%)
Jan 28, 2016 3.454 3.523 3.421 3.523 2,650,943 +0.12(+3.50%)
Jan 27, 2016 3.424 3.449 3.379 3.404 846,876 -0.02(-0.72%)
Jan 26, 2016 3.369 3.429 3.369 3.429 818,495 +0.08(+2.37%)
Jan 25, 2016 3.419 3.419 3.349 3.349 1,173,462 -0.07(-2.03%)
Jan 22, 2016 3.374 3.419 3.374 3.419 839,643 +0.09(+2.69%)
Jan 21, 2016 3.300 3.369 3.290 3.329 1,197,135 +0.05(+1.52%)
Jan 20, 2016 3.354 3.359 3.190 3.280 2,132,664 -0.10(-2.94%)
Jan 19, 2016 3.439 3.459 3.369 3.379 1,390,583 -0.03(-0.87%)
Jan 15, 2016 3.409 3.409 3.409 3.409 2,122,236 -0.07(-2.00%)
Jan 14, 2016 3.444 3.503 3.424 3.478 1,161,009 +0.03(+1.01%)
Jan 13, 2016 3.543 3.548 3.444 3.444 1,167,950 -0.07(-2.03%)
Jan 12, 2016 3.549 3.574 3.495 3.515 1,316,565 -0.01(-0.28%)
Jan 11, 2016 3.569 3.584 3.485 3.525 2,111,475 -0.04(-1.24%)
Jan 08, 2016 3.609 3.614 3.569 3.569 1,699,904 -0.03(-0.96%)
Jan 07, 2016 3.609 3.643 3.594 3.604 1,221,841 -0.06(-1.75%)
Jan 06, 2016 3.673 3.695 3.663 3.668 1,521,139 -0.03(-0.80%)
Jan 05, 2016 3.707 3.722 3.693 3.698 838,860 +0.00(+0.13%)
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.