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 (%)
Oct 29, 2021 7.776 7.799 7.753 7.784 436,377 +0.02(+0.19%)
Oct 28, 2021 7.731 7.776 7.716 7.768 495,924 +0.05(+0.68%)
Oct 27, 2021 7.836 7.844 7.716 7.716 403,045 -0.11(-1.35%)
Oct 26, 2021 7.814 7.821 315,752 +0.02(+0.29%)
Oct 25, 2021 7.821 7.851 7.780 7.799 417,925 -0.02(-0.29%)
Oct 22, 2021 7.768 7.821 7.753 7.821 516,320 +0.06(+0.78%)
Oct 21, 2021 7.784 7.826 7.761 7.761 457,194 -0.05(-0.58%)
Oct 20, 2021 7.768 7.814 7.753 7.806 283,758 +0.05(+0.68%)
Oct 19, 2021 7.768 7.776 7.716 7.753 358,200 +0.01(+0.10%)
Oct 18, 2021 7.701 7.738 7.678 7.746 603,564 +0.04(+0.49%)
Oct 15, 2021 7.655 7.708 7.621 7.708 433,784 +0.05(+0.69%)
Oct 14, 2021 7.640 7.655 7.625 7.655 419,447 +0.07(+0.89%)
Oct 13, 2021 7.587 7.590 7.512 7.587 381,804 +0.02(+0.30%)
Oct 12, 2021 7.602 7.602 7.535 7.565 365,843 +0.01(+0.10%)
Oct 11, 2021 7.565 7.640 7.544 7.557 488,508 +0.00(+0.00%)
Oct 08, 2021 7.535 7.565 7.520 7.557 342,967 +0.05(+0.60%)
Oct 07, 2021 7.505 7.565 7.490 7.512 596,882 +0.03(+0.40%)
Oct 06, 2021 7.430 7.490 7.362 7.482 617,420 -0.01(-0.10%)
Oct 05, 2021 7.430 7.497 7.415 7.490 569,813 +0.11(+1.42%)
Oct 04, 2021 7.460 7.490 7.362 7.385 591,724 -0.08(-1.01%)
Oct 01, 2021 7.377 7.475 7.297 7.460 591,874 +0.11(+1.43%)
Sep 30, 2021 7.512 7.512 7.355 7.355 780,506 -0.10(-1.31%)
Sep 29, 2021 7.385 7.460 7.385 7.452 516,110 +0.08(+1.02%)
Sep 28, 2021 7.430 7.460 7.362 7.377 722,356 -0.09(-1.21%)
Sep 27, 2021 7.505 7.512 7.445 7.467 719,762 -0.02(-0.30%)
Sep 24, 2021 7.497 7.527 7.475 7.490 414,471 -0.01(-0.10%)
Sep 23, 2021 7.475 7.520 7.445 7.497 508,254 +0.08(+1.01%)
Sep 22, 2021 7.407 7.452 7.370 7.422 1,082,894 +0.06(+0.82%)
Sep 21, 2021 7.355 7.415 7.344 7.362 440,190 +0.02(+0.31%)
Sep 20, 2021 7.385 7.392 7.242 7.340 839,192 -0.14(-1.91%)
Sep 17, 2021 7.512 7.528 7.467 7.482 337,650 -0.03(-0.40%)
Sep 16, 2021 7.550 7.572 7.512 7.512 361,030 -0.02(-0.30%)
Sep 15, 2021 7.497 7.542 7.475 7.535 462,085 +0.05(+0.60%)
Sep 14, 2021 7.587 7.587 7.482 7.490 462,684 -0.05(-0.70%)
Sep 13, 2021 7.572 7.595 7.527 7.542 369,057 +0.01(+0.20%)
Sep 10, 2021 7.580 7.605 7.513 7.527 321,045 -0.04(-0.49%)
Sep 09, 2021 7.572 7.609 7.542 7.565 383,417 +0.01(+0.10%)
Sep 08, 2021 7.602 7.617 7.535 7.557 487,100 -0.07(-0.88%)
Sep 07, 2021 7.610 7.625 7.595 7.625 333,096 +0.01(+0.10%)
Sep 03, 2021 7.647 7.662 7.602 7.617 331,552 -0.03(-0.39%)
Sep 02, 2021 7.632 7.647 7.617 7.647 267,839 +0.03(+0.39%)
Sep 01, 2021 7.639 7.639 7.595 7.617 378,621 +0.01(+0.10%)
Aug 31, 2021 7.610 7.639 7.557 7.610 603,565 +0.04(+0.49%)
Aug 30, 2021 7.625 7.625 7.565 7.572 644,915 -0.04(-0.59%)
Aug 27, 2021 7.610 7.632 7.587 7.617 315,078 +0.03(+0.39%)
Aug 26, 2021 7.654 7.662 7.572 7.587 300,440 -0.06(-0.78%)
Aug 25, 2021 7.639 7.669 7.632 7.647 283,196 +0.01(+0.10%)
Aug 24, 2021 7.617 7.654 7.602 7.639 298,254 +0.04(+0.49%)
Aug 23, 2021 7.580 7.617 7.565 7.602 561,620 +0.07(+0.89%)
Aug 20, 2021 7.565 7.565 7.513 7.535 437,043 -0.01(-0.20%)
Aug 19, 2021 7.520 7.572 7.490 7.550 553,710 -0.01(-0.10%)
Aug 18, 2021 7.587 7.621 7.557 7.557 316,070 -0.03(-0.39%)
Aug 17, 2021 7.632 7.632 7.563 7.587 514,092 -0.06(-0.78%)
Aug 16, 2021 7.662 7.662 7.587 7.647 506,139 +0.00(+0.00%)
Aug 13, 2021 7.699 7.699 7.632 7.647 346,160 -0.02(-0.29%)
Aug 12, 2021 7.654 7.677 7.640 7.669 405,097 +0.01(+0.10%)
Aug 11, 2021 7.632 7.684 7.632 7.662 646,682 +0.03(+0.39%)
Aug 10, 2021 7.617 7.632 7.597 7.632 296,239 +0.05(+0.69%)
Aug 09, 2021 7.580 7.595 7.565 7.580 316,344 +0.02(+0.30%)
Aug 06, 2021 7.543 7.573 7.536 7.558 294,278 +0.04(+0.59%)
Aug 05, 2021 7.484 7.513 7.461 7.513 460,219 +0.04(+0.60%)
Aug 04, 2021 7.595 7.625 7.446 7.469 1,339,870 -0.13(-1.76%)
Aug 03, 2021 7.595 7.610 7.550 7.602 449,840 +0.01(+0.20%)
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.