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 28, 2023 7.707 7.779 7.675 7.779 351,550 +0.11(+1.43%)
Apr 27, 2023 7.652 7.688 7.588 7.670 479,777 +0.06(+0.84%)
Apr 26, 2023 7.606 7.670 7.588 7.606 354,076 +0.01(+0.12%)
Apr 25, 2023 7.707 7.707 7.597 7.597 349,834 -0.11(-1.42%)
Apr 24, 2023 7.725 7.752 7.688 7.707 340,901 +0.01(+0.12%)
Apr 21, 2023 7.752 7.752 7.670 7.697 297,602 -0.04(-0.47%)
Apr 20, 2023 7.743 7.761 7.679 7.734 301,207 -0.03(-0.35%)
Apr 19, 2023 7.716 7.781 7.716 7.761 303,982 -0.02(-0.23%)
Apr 18, 2023 7.779 7.816 7.734 7.779 449,236 +0.02(+0.24%)
Apr 17, 2023 7.807 7.816 7.725 7.761 468,400 -0.03(-0.35%)
Apr 14, 2023 7.843 7.871 7.789 7.789 338,460 -0.05(-0.70%)
Apr 13, 2023 7.789 7.843 7.779 7.843 201,960 +0.08(+1.01%)
Apr 12, 2023 7.792 7.828 7.747 7.765 319,913 -0.01(-0.12%)
Apr 11, 2023 7.756 7.810 7.747 7.774 322,093 +0.04(+0.47%)
Apr 10, 2023 7.701 7.747 7.692 7.738 364,875 +0.05(+0.59%)
Apr 06, 2023 7.692 7.710 7.665 7.692 382,640 +0.02(+0.24%)
Apr 05, 2023 7.647 7.692 7.629 7.674 480,102 -0.05(-0.59%)
Apr 04, 2023 7.756 7.792 7.665 7.719 388,876 -0.04(-0.47%)
Apr 03, 2023 7.783 7.846 7.719 7.756 591,563 -0.03(-0.35%)
Mar 31, 2023 7.765 7.810 7.756 7.783 819,921 +0.04(+0.47%)
Mar 30, 2023 7.656 7.747 7.647 7.747 506,951 +0.13(+1.66%)
Mar 29, 2023 7.565 7.629 7.565 7.620 359,640 +0.10(+1.33%)
Mar 28, 2023 7.556 7.574 7.479 7.520 424,856 -0.05(-0.60%)
Mar 27, 2023 7.538 7.565 7.516 7.565 303,205 +0.06(+0.85%)
Mar 24, 2023 7.493 7.502 7.411 7.502 390,141 +0.00(+0.00%)
Mar 23, 2023 7.520 7.604 7.461 7.502 358,349 +0.00(+0.00%)
Mar 22, 2023 7.638 7.645 7.497 7.502 425,561 -0.12(-1.55%)
Mar 21, 2023 7.629 7.638 7.556 7.620 340,470 +0.09(+1.20%)
Mar 20, 2023 7.493 7.548 7.466 7.529 231,055 +0.05(+0.61%)
Mar 17, 2023 7.611 7.615 7.457 7.484 339,610 -0.12(-1.55%)
Mar 16, 2023 7.529 7.638 7.457 7.602 589,449 -0.02(-0.24%)
Mar 15, 2023 7.620 7.674 7.511 7.620 1,142,650 -0.14(-1.87%)
Mar 14, 2023 7.801 7.828 7.701 7.765 456,008 +0.08(+1.02%)
Mar 13, 2023 7.696 7.777 7.655 7.687 514,809 -0.11(-1.39%)
Mar 10, 2023 7.831 7.910 7.732 7.795 629,453 -0.04(-0.46%)
Mar 09, 2023 8.011 8.038 7.831 7.831 591,676 -0.19(-2.36%)
Mar 08, 2023 8.056 8.065 7.975 8.020 401,171 -0.04(-0.45%)
Mar 07, 2023 8.137 8.173 8.038 8.056 501,664 -0.12(-1.43%)
Mar 06, 2023 8.218 8.236 8.146 8.173 303,085 -0.04(-0.44%)
Mar 03, 2023 8.182 8.209 8.146 8.209 345,819 +0.07(+0.89%)
Mar 02, 2023 8.083 8.137 8.038 8.137 322,232 +0.04(+0.56%)
Mar 01, 2023 8.173 8.191 8.065 8.092 403,945 -0.05(-0.66%)
Feb 28, 2023 8.137 8.191 8.110 8.146 470,728 +0.04(+0.44%)
Feb 27, 2023 8.146 8.150 8.056 8.110 334,403 +0.02(+0.22%)
Feb 24, 2023 8.056 8.119 8.020 8.092 331,272 +0.00(+0.00%)
Feb 23, 2023 8.119 8.137 8.024 8.092 369,148 +0.03(+0.33%)
Feb 22, 2023 8.119 8.146 8.038 8.065 411,004 +0.00(+0.00%)
Feb 21, 2023 8.164 8.236 8.065 8.065 391,909 -0.18(-2.18%)
Feb 17, 2023 8.263 8.281 8.204 8.245 340,299 -0.02(-0.22%)
Feb 16, 2023 8.227 8.326 8.227 8.263 252,450 -0.04(-0.54%)
Feb 15, 2023 8.227 8.308 8.200 8.308 275,886 +0.04(+0.44%)
Feb 14, 2023 8.263 8.290 8.164 8.272 386,482 +0.01(+0.07%)
Feb 13, 2023 8.203 8.284 8.194 8.266 280,639 +0.09(+1.09%)
Feb 10, 2023 8.132 8.177 8.114 8.177 246,476 +0.04(+0.55%)
Feb 09, 2023 8.284 8.293 8.132 8.132 378,305 -0.08(-0.98%)
Feb 08, 2023 8.221 8.256 8.159 8.212 345,678 -0.01(-0.11%)
Feb 07, 2023 8.141 8.239 8.127 8.221 502,892 +0.06(+0.77%)
Feb 06, 2023 8.239 8.255 8.159 8.159 402,594 -0.13(-1.51%)
Feb 03, 2023 8.329 8.364 8.257 8.284 309,421 -0.09(-1.07%)
Feb 02, 2023 8.427 8.427 8.329 8.373 314,964 +0.01(+0.11%)
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.