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 )

8.225 -0.005 (-0.06%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 9, 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 (%)
Jan 31, 2024 7.717 7.785 7.687 7.687 755,791 -0.03(-0.38%)
Jan 30, 2024 7.697 7.717 7.668 7.717 893,544 +0.03(+0.38%)
Jan 29, 2024 7.668 7.687 7.629 7.687 627,528 +0.05(+0.64%)
Jan 26, 2024 7.648 7.668 7.619 7.638 580,140 -0.01(-0.13%)
Jan 25, 2024 7.648 7.677 7.619 7.648 634,584 +0.01(+0.13%)
Jan 24, 2024 7.648 7.668 7.628 7.638 366,214 +0.01(+0.13%)
Jan 23, 2024 7.619 7.628 7.589 7.628 409,253 +0.04(+0.52%)
Jan 22, 2024 7.619 7.638 7.570 7.589 496,223 +0.02(+0.26%)
Jan 19, 2024 7.638 7.638 7.550 7.570 491,436 -0.04(-0.51%)
Jan 18, 2024 7.619 7.658 7.589 7.609 549,166 +0.00(+0.00%)
Jan 17, 2024 7.599 7.638 7.570 7.609 487,400 +0.01(+0.13%)
Jan 16, 2024 7.707 7.707 7.579 7.599 873,173 -0.12(-1.52%)
Jan 12, 2024 7.736 7.746 7.687 7.717 409,100 -0.02(-0.25%)
Jan 11, 2024 7.717 7.736 7.682 7.736 960,810 +0.04(+0.46%)
Jan 10, 2024 7.652 7.710 7.637 7.701 691,080 +0.04(+0.51%)
Jan 09, 2024 7.633 7.710 7.633 7.662 681,776 -0.04(-0.51%)
Jan 08, 2024 7.662 7.701 7.613 7.701 779,768 +0.06(+0.76%)
Jan 05, 2024 7.574 7.672 7.574 7.642 525,821 +0.06(+0.77%)
Jan 04, 2024 7.506 7.603 7.506 7.584 663,908 +0.03(+0.39%)
Jan 03, 2024 7.535 7.584 7.516 7.555 478,161 +0.03(+0.39%)
Jan 02, 2024 7.467 7.565 7.438 7.526 519,657 +0.05(+0.65%)
Dec 29, 2023 7.584 7.603 7.477 7.477 1,308,402 -0.13(-1.66%)
Dec 28, 2023 7.633 7.642 7.574 7.603 756,246 +0.00(+0.00%)
Dec 27, 2023 7.672 7.672 7.574 7.603 756,081 -0.04(-0.51%)
Dec 26, 2023 7.652 7.681 7.633 7.642 697,676 +0.03(+0.38%)
Dec 22, 2023 7.613 7.701 7.574 7.613 831,020 +0.03(+0.38%)
Dec 21, 2023 7.574 7.608 7.545 7.584 820,988 +0.02(+0.26%)
Dec 20, 2023 7.720 7.720 7.545 7.565 1,087,565 -0.11(-1.39%)
Dec 19, 2023 7.662 7.691 7.642 7.672 807,543 +0.03(+0.38%)
Dec 18, 2023 7.633 7.652 7.613 7.642 896,394 +0.07(+0.90%)
Dec 15, 2023 7.633 7.642 7.569 7.574 564,610 -0.09(-1.14%)
Dec 14, 2023 7.613 7.672 7.603 7.662 642,976 +0.13(+1.69%)
Dec 13, 2023 7.458 7.563 7.419 7.534 743,548 +0.10(+1.29%)
Dec 12, 2023 7.400 7.438 7.371 7.438 648,035 +0.09(+1.17%)
Dec 11, 2023 7.314 7.400 7.295 7.352 697,674 +0.04(+0.52%)
Dec 08, 2023 7.314 7.337 7.285 7.314 510,279 -0.01(-0.13%)
Dec 07, 2023 7.314 7.338 7.295 7.323 661,088 +0.01(+0.13%)
Dec 06, 2023 7.352 7.371 7.290 7.314 723,104 -0.04(-0.52%)
Dec 05, 2023 7.400 7.410 7.295 7.352 720,312 -0.08(-1.03%)
Dec 04, 2023 7.477 7.515 7.429 7.429 927,830 -0.15(-2.02%)
Dec 01, 2023 7.477 7.601 7.476 7.582 766,834 +0.11(+1.41%)
Nov 30, 2023 7.477 7.505 7.438 7.477 847,757 +0.03(+0.39%)
Nov 29, 2023 7.467 7.491 7.401 7.448 651,511 +0.02(+0.26%)
Nov 28, 2023 7.410 7.429 7.381 7.429 401,906 +0.02(+0.26%)
Nov 27, 2023 7.362 7.419 7.352 7.410 661,930 +0.04(+0.52%)
Nov 24, 2023 7.304 7.371 7.304 7.371 262,528 +0.06(+0.79%)
Nov 22, 2023 7.304 7.343 7.295 7.314 989,800 +0.06(+0.79%)
Nov 21, 2023 7.247 7.285 7.227 7.256 557,551 -0.01(-0.13%)
Nov 20, 2023 7.227 7.295 7.218 7.266 663,753 +0.04(+0.53%)
Nov 17, 2023 7.247 7.247 7.218 7.227 428,294 +0.02(+0.27%)
Nov 16, 2023 7.180 7.227 7.159 7.208 624,277 +0.03(+0.40%)
Nov 15, 2023 7.180 7.247 7.160 7.180 567,850 +0.02(+0.27%)
Nov 14, 2023 7.093 7.199 7.093 7.160 461,422 +0.16(+2.28%)
Nov 13, 2023 6.992 7.053 6.982 7.001 351,780 +0.01(+0.14%)
Nov 10, 2023 6.906 6.996 6.887 6.992 578,576 +0.12(+1.80%)
Nov 09, 2023 6.992 6.992 6.849 6.868 593,392 -0.10(-1.37%)
Nov 08, 2023 7.020 7.060 6.954 6.963 599,279 -0.06(-0.81%)
Nov 07, 2023 7.030 7.134 7.011 7.020 470,125 -0.04(-0.54%)
Nov 06, 2023 7.220 7.224 7.039 7.058 569,067 -0.12(-1.72%)
Nov 03, 2023 7.134 7.210 7.134 7.182 359,076 +0.10(+1.34%)
Nov 02, 2023 6.982 7.096 6.982 7.087 379,105 +0.15(+2.19%)
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.