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 )

8.230 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2019 5.442 5.461 5.405 5.455 704,046 +0.04(+0.69%)
Apr 29, 2019 5.380 5.424 5.380 5.417 731,837 +0.05(+0.92%)
Apr 26, 2019 5.380 5.394 5.362 5.368 942,218 -0.02(-0.35%)
Apr 25, 2019 5.399 5.411 5.380 5.386 647,007 -0.02(-0.46%)
Apr 24, 2019 5.417 5.467 5.399 5.411 823,318 +0.00(+0.00%)
Apr 23, 2019 5.399 5.417 5.393 5.411 626,264 +0.02(+0.35%)
Apr 22, 2019 5.374 5.417 5.374 5.393 346,053 +0.00(+0.00%)
Apr 18, 2019 5.417 5.424 5.393 5.393 456,364 -0.01(-0.23%)
Apr 17, 2019 5.405 5.411 5.390 5.405 390,802 +0.00(+0.00%)
Apr 16, 2019 5.411 5.417 5.386 5.405 641,751 +0.00(+0.00%)
Apr 15, 2019 5.405 5.418 5.380 5.405 522,801 +0.00(+0.00%)
Apr 12, 2019 5.430 5.442 5.374 5.405 634,591 +0.00(+0.08%)
Apr 11, 2019 5.401 5.419 5.389 5.401 567,267 +0.00(+0.00%)
Apr 10, 2019 5.389 5.401 5.376 5.401 539,144 +0.02(+0.46%)
Apr 09, 2019 5.407 5.407 5.376 5.376 432,598 -0.04(-0.80%)
Apr 08, 2019 5.370 5.419 5.347 5.419 800,237 +0.06(+1.04%)
Apr 05, 2019 5.364 5.370 5.339 5.364 465,779 +0.01(+0.23%)
Apr 04, 2019 5.333 5.358 5.327 5.352 500,519 +0.01(+0.12%)
Apr 03, 2019 5.345 5.358 5.308 5.345 570,020 +0.01(+0.23%)
Apr 02, 2019 5.333 5.345 5.308 5.333 616,672 +0.01(+0.12%)
Apr 01, 2019 5.302 5.339 5.284 5.327 750,946 +0.05(+0.94%)
Mar 29, 2019 5.284 5.284 5.247 5.277 731,638 +0.02(+0.47%)
Mar 28, 2019 5.234 5.253 5.216 5.253 389,051 +0.02(+0.47%)
Mar 27, 2019 5.222 5.234 5.197 5.228 668,190 +0.01(+0.24%)
Mar 26, 2019 5.240 5.241 5.191 5.216 712,821 +0.02(+0.36%)
Mar 25, 2019 5.210 5.247 5.179 5.197 672,414 -0.03(-0.59%)
Mar 22, 2019 5.302 5.321 5.222 5.228 854,118 -0.12(-2.19%)
Mar 21, 2019 5.290 5.358 5.280 5.345 865,656 +0.04(+0.81%)
Mar 20, 2019 5.314 5.321 5.284 5.302 747,034 -0.01(-0.23%)
Mar 19, 2019 5.327 5.339 5.297 5.314 600,324 +0.00(+0.00%)
Mar 18, 2019 5.290 5.321 5.284 5.314 664,083 +0.02(+0.47%)
Mar 15, 2019 5.290 5.314 5.284 5.290 533,661 +0.01(+0.12%)
Mar 14, 2019 5.277 5.296 5.253 5.284 463,367 +0.02(+0.31%)
Mar 13, 2019 5.236 5.267 5.212 5.267 747,297 +0.03(+0.59%)
Mar 12, 2019 5.218 5.250 5.206 5.236 661,578 +0.02(+0.47%)
Mar 11, 2019 5.187 5.230 5.187 5.212 608,578 +0.06(+1.19%)
Mar 08, 2019 5.169 5.187 5.144 5.151 966,304 -0.04(-0.71%)
Mar 07, 2019 5.243 5.249 5.163 5.187 815,365 -0.06(-1.17%)
Mar 06, 2019 5.273 5.292 5.236 5.249 575,203 -0.03(-0.58%)
Mar 05, 2019 5.310 5.316 5.267 5.279 673,862 -0.02(-0.46%)
Mar 04, 2019 5.353 5.359 5.292 5.304 644,765 -0.04(-0.80%)
Mar 01, 2019 5.353 5.353 5.298 5.347 539,677 +0.02(+0.35%)
Feb 28, 2019 5.322 5.353 5.317 5.329 687,154 +0.01(+0.12%)
Feb 27, 2019 5.310 5.335 5.298 5.322 609,775 -0.01(-0.23%)
Feb 26, 2019 5.316 5.341 5.310 5.335 795,442 +0.01(+0.12%)
Feb 25, 2019 5.310 5.347 5.304 5.329 750,757 +0.05(+0.93%)
Feb 22, 2019 5.316 5.316 5.249 5.279 950,992 -0.02(-0.35%)
Feb 21, 2019 5.286 5.298 5.261 5.298 477,038 +0.01(+0.12%)
Feb 20, 2019 5.279 5.304 5.249 5.292 780,584 +0.02(+0.47%)
Feb 19, 2019 5.286 5.310 5.261 5.267 865,945 -0.01(-0.23%)
Feb 15, 2019 5.243 5.292 5.243 5.279 528,274 +0.04(+0.82%)
Feb 14, 2019 5.236 5.255 5.224 5.236 374,342 -0.01(-0.27%)
Feb 13, 2019 5.275 5.293 5.251 5.251 813,325 -0.01(-0.12%)
Feb 12, 2019 5.226 5.269 5.226 5.257 539,926 +0.05(+1.06%)
Feb 11, 2019 5.202 5.220 5.190 5.202 814,330 +0.01(+0.24%)
Feb 08, 2019 5.190 5.208 5.159 5.190 516,090 -0.02(-0.35%)
Feb 07, 2019 5.245 5.245 5.177 5.208 700,343 -0.04(-0.81%)
Feb 06, 2019 5.239 5.257 5.214 5.251 725,864 +0.01(+0.23%)
Feb 05, 2019 5.214 5.239 5.202 5.239 795,293 +0.04(+0.70%)
Feb 04, 2019 5.196 5.220 5.177 5.202 1,312,794 +0.02(+0.35%)
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.