Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2022 7.595 7.642 7.642 748,790 +0.08(+1.03%)
Jan 28, 2022 7.477 7.563 7.376 7.563 845,629 +0.12(+1.57%)
Jan 27, 2022 7.493 7.614 7.419 7.446 734,645 -0.01(-0.10%)
Jan 26, 2022 7.524 7.571 7.368 7.454 789,031 +0.05(+0.74%)
Jan 25, 2022 7.360 7.470 7.235 7.399 1,267,600 -0.09(-1.25%)
Jan 24, 2022 7.431 7.501 7.028 7.493 2,310,413 -0.04(-0.52%)
Jan 21, 2022 7.688 7.696 7.431 7.532 2,705,131 -0.20(-2.63%)
Jan 20, 2022 7.821 7.868 7.688 7.735 1,024,526 -0.07(-0.90%)
Jan 19, 2022 7.860 7.892 7.774 7.806 747,349 -0.03(-0.40%)
Jan 18, 2022 7.892 7.899 7.798 7.837 810,608 -0.09(-1.18%)
Jan 14, 2022 7.931 0 -0.02(-0.29%)
Jan 13, 2022 8.103 8.122 7.954 7.954 673,001 -0.16(-1.93%)
Jan 12, 2022 8.048 8.126 8.025 8.110 708,072 +0.11(+1.36%)
Jan 11, 2022 7.947 8.017 7.916 8.001 760,505 +0.09(+1.08%)
Jan 10, 2022 7.869 7.947 7.830 7.916 713,058 +0.05(+0.59%)
Jan 07, 2022 7.916 7.963 7.869 7.869 601,621 -0.02(-0.20%)
Jan 06, 2022 7.869 7.924 7.823 7.885 751,735 +0.02(+0.20%)
Jan 05, 2022 7.970 8.025 7.869 7.869 761,523 -0.08(-0.98%)
Jan 04, 2022 7.939 8.048 7.900 7.947 889,215 +0.06(+0.79%)
Jan 03, 2022 7.893 7.955 7.830 7.885 1,148,336 +0.05(+0.60%)
Dec 31, 2021 7.955 8.040 7.838 7.838 1,990,527 -0.05(-0.69%)
Dec 30, 2021 7.877 7.924 7.838 7.893 660,333 +0.04(+0.50%)
Dec 29, 2021 7.729 7.889 7.722 7.854 941,602 +0.14(+1.81%)
Dec 28, 2021 7.722 7.745 7.702 7.714 299,846 +0.01(+0.10%)
Dec 27, 2021 7.706 7.737 7.675 7.706 351,022 +0.05(+0.61%)
Dec 23, 2021 7.597 7.675 7.597 7.659 417,711 +0.09(+1.23%)
Dec 22, 2021 7.527 7.566 7.488 7.566 441,013 +0.07(+0.93%)
Dec 21, 2021 7.348 7.496 7.341 7.496 487,736 +0.21(+2.88%)
Dec 20, 2021 7.379 7.410 7.255 7.286 871,838 -0.16(-2.19%)
Dec 17, 2021 7.543 7.549 7.379 7.449 575,091 -0.12(-1.54%)
Dec 16, 2021 7.605 7.628 7.527 7.566 644,600 +0.08(+1.13%)
Dec 15, 2021 7.459 7.489 7.395 7.481 511,939 +0.05(+0.71%)
Dec 14, 2021 7.384 7.461 7.369 7.429 574,609 +0.04(+0.51%)
Dec 13, 2021 7.406 7.406 7.331 7.391 547,644 +0.01(+0.10%)
Dec 10, 2021 7.489 7.512 7.361 7.384 738,979 -0.09(-1.21%)
Dec 09, 2021 7.504 7.504 7.459 7.474 413,710 -0.02(-0.30%)
Dec 08, 2021 7.519 7.527 7.474 7.496 479,954 +0.05(+0.71%)
Dec 07, 2021 7.489 7.557 7.429 7.444 641,993 +0.07(+0.92%)
Dec 06, 2021 7.301 7.399 7.278 7.376 670,226 +0.11(+1.55%)
Dec 03, 2021 7.361 7.399 7.230 7.263 509,750 -0.07(-0.92%)
Dec 02, 2021 7.226 7.346 7.226 7.331 363,633 +0.12(+1.67%)
Dec 01, 2021 7.376 7.451 7.203 7.210 659,752 -0.11(-1.54%)
Nov 30, 2021 7.481 7.481 7.308 7.323 945,781 -0.16(-2.11%)
Nov 29, 2021 7.527 7.527 7.399 7.481 652,688 +0.01(+0.10%)
Nov 26, 2021 7.512 7.519 7.406 7.474 438,682 -0.13(-1.68%)
Nov 24, 2021 7.617 7.643 7.594 7.602 335,841 -0.02(-0.30%)
Nov 23, 2021 7.587 7.632 7.579 7.624 446,411 +0.05(+0.60%)
Nov 22, 2021 7.527 7.587 7.519 7.579 719,607 +0.07(+0.90%)
Nov 19, 2021 7.594 7.594 7.489 7.512 683,378 -0.09(-1.19%)
Nov 18, 2021 7.685 7.602 7.587 7.602 627,376 -0.07(-0.88%)
Nov 17, 2021 7.722 7.722 7.647 7.670 311,879 -0.05(-0.68%)
Nov 16, 2021 7.760 7.760 7.708 7.722 324,597 -0.02(-0.29%)
Nov 15, 2021 7.767 7.775 7.745 7.745 292,876 -0.02(-0.19%)
Nov 12, 2021 7.790 7.790 7.703 7.760 279,891 +0.00(+0.00%)
Nov 11, 2021 7.752 7.775 7.740 7.760 250,097 +0.03(+0.39%)
Nov 10, 2021 7.722 7.730 316,152 +0.01(+0.10%)
Nov 09, 2021 7.692 7.737 7.663 7.722 289,247 -0.01(-0.10%)
Nov 08, 2021 7.730 7.752 7.704 7.730 315,683 +0.04(+0.49%)
Nov 05, 2021 7.737 7.760 7.685 7.692 686,209 -0.04(-0.48%)
Nov 04, 2021 7.782 7.790 7.707 7.730 529,795 -0.04(-0.48%)
Nov 03, 2021 7.775 7.790 7.715 7.767 268,493 +0.00(+0.00%)
Nov 02, 2021 7.752 7.790 7.730 7.767 435,480 +0.04(+0.48%)
Nov 01, 2021 7.730 7.737 7.730 7.730 392,017 +0.00(+0.00%)
Oct 29, 2021 7.722 7.745 7.700 7.730 439,404 +0.01(+0.19%)
Oct 28, 2021 7.677 7.722 7.663 7.715 499,363 +0.05(+0.68%)
Oct 27, 2021 7.782 7.790 7.663 7.663 405,840 -0.10(-1.35%)
Oct 26, 2021 7.760 7.767 317,941 +0.02(+0.29%)
Oct 25, 2021 7.767 7.797 7.726 7.745 420,823 -0.02(-0.29%)
Oct 22, 2021 7.715 7.767 7.700 7.767 519,900 +0.06(+0.78%)
Oct 21, 2021 7.730 7.772 7.707 7.707 460,364 -0.04(-0.58%)
Oct 20, 2021 7.715 7.760 7.700 7.752 285,726 +0.05(+0.68%)
Oct 19, 2021 7.715 7.722 7.663 7.700 360,684 +0.01(+0.10%)
Oct 18, 2021 7.648 7.685 7.625 7.692 607,749 +0.04(+0.49%)
Oct 15, 2021 7.603 7.655 7.569 7.655 436,792 +0.05(+0.69%)
Oct 14, 2021 7.588 7.603 7.573 7.603 422,356 +0.07(+0.89%)
Oct 13, 2021 7.535 7.538 7.461 7.535 384,452 +0.02(+0.30%)
Oct 12, 2021 7.550 7.550 7.483 7.513 368,380 +0.01(+0.10%)
Oct 11, 2021 7.513 7.587 7.492 7.505 491,896 +0.00(+0.00%)
Oct 08, 2021 7.483 7.513 7.468 7.505 345,345 +0.04(+0.60%)
Oct 07, 2021 7.453 7.513 7.438 7.461 601,021 +0.03(+0.40%)
Oct 06, 2021 7.379 7.438 7.312 7.431 621,702 -0.01(-0.10%)
Oct 05, 2021 7.379 7.446 7.364 7.438 573,764 +0.10(+1.42%)
Oct 04, 2021 7.408 7.438 7.312 7.334 595,827 -0.07(-1.01%)
Oct 01, 2021 7.326 7.423 7.247 7.408 595,979 +0.10(+1.43%)
Sep 30, 2021 7.461 7.461 7.304 7.304 785,919 -0.10(-1.31%)
Sep 29, 2021 7.334 7.408 7.334 7.401 519,690 +0.07(+1.02%)
Sep 28, 2021 7.379 7.408 7.312 7.326 727,366 -0.09(-1.21%)
Sep 27, 2021 7.453 7.461 7.394 7.416 724,753 -0.02(-0.30%)
Sep 24, 2021 7.446 7.476 7.423 7.438 417,346 -0.01(-0.10%)
Sep 23, 2021 7.423 7.468 7.394 7.446 511,779 +0.07(+1.01%)
Sep 22, 2021 7.356 7.401 7.319 7.371 1,090,403 +0.06(+0.82%)
Sep 21, 2021 7.304 7.364 7.293 7.312 443,243 +0.02(+0.31%)
Sep 20, 2021 7.334 7.341 7.192 7.289 845,012 -0.14(-1.91%)
Sep 17, 2021 7.461 7.476 7.416 7.431 339,992 -0.03(-0.40%)
Sep 16, 2021 7.498 7.520 7.461 7.461 363,534 -0.02(-0.30%)
Sep 15, 2021 7.446 7.490 7.423 7.483 465,290 +0.04(+0.60%)
Sep 14, 2021 7.535 7.535 7.431 7.438 465,892 -0.05(-0.70%)
Sep 13, 2021 7.520 7.542 7.476 7.490 371,616 +0.01(+0.20%)
Sep 10, 2021 7.528 7.553 7.461 7.476 323,272 -0.04(-0.49%)
Sep 09, 2021 7.520 7.557 7.490 7.513 386,076 +0.01(+0.10%)
Sep 08, 2021 7.550 7.565 7.483 7.505 490,478 -0.07(-0.88%)
Sep 07, 2021 7.557 7.572 7.542 7.572 335,406 +0.01(+0.10%)
Sep 03, 2021 7.594 7.609 7.550 7.565 333,851 -0.03(-0.39%)
Sep 02, 2021 7.579 7.594 7.565 7.594 269,696 +0.03(+0.39%)
Sep 01, 2021 7.587 7.587 7.542 7.565 381,247 +0.01(+0.10%)
Aug 31, 2021 7.557 7.587 7.505 7.557 607,751 +0.04(+0.49%)
Aug 30, 2021 7.572 7.572 7.513 7.520 649,387 -0.04(-0.59%)
Aug 27, 2021 7.557 7.579 7.535 7.565 317,263 +0.03(+0.39%)
Aug 26, 2021 7.602 7.609 7.520 7.535 302,524 -0.06(-0.78%)
Aug 25, 2021 7.587 7.617 7.579 7.594 285,159 +0.01(+0.10%)
Aug 24, 2021 7.565 7.602 7.550 7.587 300,322 +0.04(+0.49%)
Aug 23, 2021 7.528 7.565 7.513 7.550 565,515 +0.07(+0.89%)
Aug 20, 2021 7.513 7.513 7.461 7.483 440,074 -0.01(-0.20%)
Aug 19, 2021 7.468 7.520 7.439 7.498 557,550 -0.01(-0.10%)
Aug 18, 2021 7.535 7.568 7.505 7.505 318,262 -0.03(-0.39%)
Aug 17, 2021 7.579 7.579 7.511 7.535 517,657 -0.06(-0.78%)
Aug 16, 2021 7.609 7.609 7.535 7.594 509,649 +0.00(+0.00%)
Aug 13, 2021 7.646 7.646 7.579 7.594 348,560 -0.02(-0.29%)
Aug 12, 2021 7.602 7.624 7.587 7.617 407,906 +0.01(+0.10%)
Aug 11, 2021 7.580 7.631 7.580 7.609 651,167 +0.03(+0.39%)
Aug 10, 2021 7.565 7.580 7.544 7.580 298,294 +0.05(+0.69%)
Aug 09, 2021 7.528 7.543 7.513 7.528 318,538 +0.02(+0.29%)
Aug 06, 2021 7.491 7.521 7.484 7.506 296,318 +0.04(+0.59%)
Aug 05, 2021 7.432 7.462 7.410 7.462 463,410 +0.04(+0.60%)
Aug 04, 2021 7.543 7.572 7.395 7.417 1,349,162 -0.13(-1.76%)
Aug 03, 2021 7.543 7.557 7.498 7.550 452,960 +0.01(+0.20%)
Aug 02, 2021 7.550 7.602 7.535 7.535 416,016 -0.01(-0.10%)
Jul 30, 2021 7.535 7.576 7.521 7.543 544,999 +0.01(+0.10%)
Jul 29, 2021 7.462 7.543 7.462 7.535 377,733 +0.08(+1.09%)
Jul 28, 2021 7.432 7.480 7.425 7.454 396,051 +0.04(+0.60%)
Jul 27, 2021 7.432 7.439 7.380 7.410 375,675 -0.02(-0.30%)
Jul 26, 2021 7.432 7.469 7.417 7.432 458,963 +0.01(+0.10%)
Jul 23, 2021 7.447 7.469 7.395 7.425 461,742 +0.02(+0.30%)
Jul 22, 2021 7.439 7.439 7.395 7.402 366,403 -0.03(-0.40%)
Jul 21, 2021 7.402 7.476 7.402 7.432 463,391 +0.07(+0.90%)
Jul 20, 2021 7.233 7.380 7.233 7.366 449,922 +0.15(+2.05%)
Jul 19, 2021 7.307 7.321 7.181 7.218 1,032,853 -0.15(-2.00%)
Jul 16, 2021 7.462 7.476 7.358 7.366 1,699,320 -0.05(-0.70%)
Jul 15, 2021 7.506 7.506 7.417 7.417 575,960 -0.07(-0.89%)
Jul 14, 2021 7.528 7.528 7.462 7.484 604,336 +0.01(+0.20%)
Jul 13, 2021 7.491 7.520 7.462 7.469 769,760 +0.00(+0.00%)
Jul 12, 2021 7.366 7.528 7.366 7.469 845,302 +0.15(+2.01%)
Jul 09, 2021 7.307 7.359 7.286 7.322 537,970 +0.07(+1.01%)
Jul 08, 2021 7.381 7.381 7.249 7.249 861,129 -0.18(-2.37%)
Jul 07, 2021 7.373 7.425 7.344 7.425 497,685 +0.05(+0.70%)
Jul 06, 2021 7.454 7.462 7.366 7.373 724,785 -0.09(-1.18%)
Jul 02, 2021 7.520 7.520 7.462 7.462 353,945 -0.03(-0.39%)
Jul 01, 2021 7.476 7.520 7.467 7.491 508,224 +0.05(+0.69%)
Jun 30, 2021 7.520 7.528 7.432 7.440 1,166,394 -0.06(-0.78%)
Jun 29, 2021 7.498 7.498 7.440 7.498 583,647 +0.01(+0.10%)
Jun 28, 2021 7.454 7.498 7.440 7.491 523,031 +0.04(+0.59%)
Jun 25, 2021 7.454 7.454 7.418 7.447 380,209 +0.03(+0.40%)
Jun 24, 2021 7.403 7.454 7.359 7.418 521,141 +0.06(+0.80%)
Jun 23, 2021 7.395 7.395 7.333 7.359 455,789 +0.01(+0.20%)
Jun 22, 2021 7.315 7.366 7.307 7.344 603,879 +0.04(+0.60%)
Jun 21, 2021 7.256 7.322 7.256 7.300 811,132 +0.07(+1.02%)
Jun 18, 2021 7.315 7.322 7.227 7.227 966,410 -0.13(-1.80%)
Jun 17, 2021 7.645 7.645 7.344 7.359 1,402,375 -0.24(-3.09%)
Jun 16, 2021 7.601 7.660 7.564 7.594 476,901 -0.02(-0.29%)
Jun 15, 2021 7.777 7.777 7.579 7.616 1,364,920 -0.12(-1.61%)
Jun 14, 2021 7.836 7.847 7.733 7.741 593,114 -0.06(-0.75%)
Jun 11, 2021 7.770 7.799 7.741 7.799 400,155 +0.07(+0.95%)
Jun 10, 2021 7.770 7.785 7.719 7.726 397,929 +0.00(+0.00%)
Jun 09, 2021 7.719 7.792 7.690 7.726 770,014 +0.04(+0.57%)
Jun 08, 2021 7.661 7.712 7.609 7.682 799,092 +0.02(+0.29%)
Jun 07, 2021 7.668 7.690 7.617 7.661 683,694 +0.01(+0.19%)
Jun 04, 2021 7.617 7.661 7.602 7.646 516,211 +0.07(+0.87%)
Jun 03, 2021 7.544 7.602 7.529 7.580 871,386 +0.01(+0.19%)
Jun 02, 2021 7.587 7.631 7.566 7.566 721,040 -0.04(-0.48%)
Jun 01, 2021 7.587 7.624 7.573 7.602 598,896 +0.04(+0.58%)
May 28, 2021 7.573 7.580 7.522 7.558 621,949 +0.04(+0.58%)
May 27, 2021 7.507 7.558 7.492 7.514 690,572 +0.04(+0.59%)
May 26, 2021 7.522 7.529 7.470 7.470 454,291 -0.03(-0.39%)
May 25, 2021 7.558 7.558 7.485 7.500 356,930 -0.03(-0.39%)
May 24, 2021 7.492 7.529 7.487 7.529 422,511 +0.07(+0.88%)
May 21, 2021 7.449 7.492 7.427 7.463 505,002 +0.04(+0.49%)
May 20, 2021 7.383 7.456 7.383 7.427 479,931 +0.04(+0.59%)
May 19, 2021 7.354 7.383 7.310 7.383 686,961 -0.01(-0.20%)
May 18, 2021 7.405 7.427 7.390 7.397 538,347 +0.01(+0.10%)
May 17, 2021 7.361 7.390 7.324 7.390 613,511 +0.04(+0.50%)
May 14, 2021 7.295 7.354 7.288 7.354 546,685 +0.09(+1.21%)
May 13, 2021 7.200 7.295 7.185 7.266 705,944 +0.09(+1.22%)
May 12, 2021 7.287 7.309 7.171 7.178 833,732 -0.14(-1.89%)
May 11, 2021 7.331 7.353 7.251 7.316 877,471 -0.04(-0.49%)
May 10, 2021 7.418 7.462 7.338 7.353 1,161,899 -0.04(-0.49%)
May 07, 2021 7.345 7.389 7.331 7.389 440,643 +0.05(+0.69%)
May 06, 2021 7.287 7.338 7.244 7.338 587,590 +0.07(+1.00%)
May 05, 2021 7.280 7.280 7.251 7.265 396,560 +0.00(+0.00%)
May 04, 2021 7.265 7.265 7.200 7.265 552,797 -0.01(-0.10%)
May 03, 2021 7.244 7.273 7.244 7.273 635,281 +0.05(+0.70%)
Apr 30, 2021 7.214 7.244 7.193 7.222 635,120 +0.02(+0.30%)
Apr 29, 2021 7.193 7.244 7.178 7.200 1,032,558 +0.01(+0.10%)
Apr 28, 2021 7.178 7.193 7.171 7.193 475,120 +0.02(+0.30%)
Apr 27, 2021 7.164 7.178 7.142 7.171 476,372 +0.01(+0.10%)
Apr 26, 2021 7.156 7.171 7.134 7.164 607,727 +0.04(+0.51%)
Apr 23, 2021 7.127 7.156 7.115 7.127 562,519 +0.02(+0.31%)
Apr 22, 2021 7.156 7.164 7.091 7.105 926,493 -0.04(-0.61%)
Apr 21, 2021 7.069 7.149 7.069 7.149 649,782 +0.07(+1.03%)
Apr 20, 2021 7.142 7.142 7.062 7.076 659,891 -0.07(-0.92%)
Apr 19, 2021 7.120 7.142 7.105 7.142 658,295 +0.01(+0.20%)
Apr 16, 2021 7.091 7.164 7.076 7.127 636,220 +0.05(+0.72%)
Apr 15, 2021 7.047 7.084 7.047 7.076 441,619 +0.04(+0.62%)
Apr 14, 2021 7.025 7.069 7.025 7.033 511,573 +0.02(+0.31%)
Apr 13, 2021 7.018 7.025 6.989 7.011 454,385 +0.00(+0.00%)
Apr 12, 2021 7.018 7.025 6.982 7.011 498,341 +0.00(+0.00%)
Apr 09, 2021 6.946 7.011 6.936 7.011 614,642 +0.08(+1.15%)
Apr 08, 2021 6.938 6.938 6.873 6.931 732,040 +0.02(+0.31%)
Apr 07, 2021 6.881 6.917 6.881 6.910 424,198 +0.04(+0.63%)
Apr 06, 2021 6.852 6.888 6.844 6.866 675,759 -0.01(-0.11%)
Apr 05, 2021 6.852 6.873 6.844 6.873 554,826 +0.04(+0.53%)
Apr 01, 2021 6.866 6.888 6.801 6.837 1,100,605 -0.01(-0.11%)
Mar 31, 2021 6.801 6.852 6.801 6.844 711,507 +0.05(+0.75%)
Mar 30, 2021 6.794 6.801 6.758 6.794 519,769 +0.00(+0.00%)
Mar 29, 2021 6.779 6.801 6.743 6.794 552,591 +0.01(+0.11%)
Mar 26, 2021 6.743 6.794 6.736 6.787 489,004 +0.07(+1.08%)
Mar 25, 2021 6.685 6.721 6.638 6.714 752,268 +0.01(+0.11%)
Mar 24, 2021 6.678 6.758 6.678 6.707 1,036,651 +0.04(+0.54%)
Mar 23, 2021 6.707 6.718 6.664 6.671 529,504 -0.04(-0.54%)
Mar 22, 2021 6.692 6.721 6.685 6.707 617,948 +0.02(+0.32%)
Mar 19, 2021 6.700 6.714 6.664 6.685 629,431 -0.01(-0.22%)
Mar 18, 2021 6.678 6.729 6.678 6.700 622,983 -0.01(-0.11%)
Mar 17, 2021 6.656 6.721 6.656 6.707 652,789 +0.03(+0.43%)
Mar 16, 2021 6.692 6.700 6.635 6.678 530,329 -0.01(-0.22%)
Mar 15, 2021 6.700 6.711 6.649 6.692 760,565 +0.01(+0.22%)
Mar 12, 2021 6.642 6.678 6.627 6.678 500,200 +0.04(+0.65%)
Mar 11, 2021 6.656 6.685 6.627 6.635 804,879 -0.01(-0.22%)
Mar 10, 2021 6.570 6.649 6.570 6.649 907,541 +0.09(+1.43%)
Mar 09, 2021 6.541 6.591 6.505 6.555 752,576 +0.06(+1.00%)
Mar 08, 2021 6.469 6.568 6.456 6.491 943,688 +0.03(+0.45%)
Mar 05, 2021 6.412 6.465 6.332 6.462 731,669 +0.09(+1.35%)
Mar 04, 2021 6.426 6.455 6.304 6.376 1,110,060 -0.04(-0.67%)
Mar 03, 2021 6.383 6.462 6.383 6.419 854,615 +0.01(+0.11%)
Mar 02, 2021 6.376 6.426 6.354 6.412 594,909 +0.03(+0.45%)
Mar 01, 2021 6.318 6.403 6.318 6.383 762,021 +0.10(+1.60%)
Feb 26, 2021 6.340 6.347 6.224 6.282 795,317 -0.03(-0.46%)
Feb 25, 2021 6.354 6.383 6.275 6.311 1,037,268 -0.03(-0.45%)
Feb 24, 2021 6.260 6.376 6.260 6.340 1,260,903 +0.05(+0.80%)
Feb 23, 2021 6.304 6.318 6.253 6.289 1,568,105 -0.04(-0.68%)
Feb 22, 2021 6.275 6.345 6.275 6.332 760,066 +0.04(+0.57%)
Feb 19, 2021 6.318 6.332 6.289 6.296 585,196 +0.01(+0.11%)
Feb 18, 2021 6.268 6.311 6.239 6.289 922,745 +0.01(+0.11%)
Feb 17, 2021 6.253 6.289 6.239 6.282 742,057 -0.01(-0.11%)
Feb 16, 2021 6.239 6.289 6.239 6.289 895,994 +0.06(+0.92%)
Feb 12, 2021 6.239 6.254 6.217 6.232 678,305 -0.01(-0.12%)
Feb 11, 2021 6.246 6.253 6.196 6.239 706,610 +0.01(+0.11%)
Feb 10, 2021 6.203 6.246 6.196 6.232 1,020,909 +0.03(+0.46%)
Feb 09, 2021 6.182 6.225 6.167 6.203 1,176,123 -0.01(-0.12%)
Feb 08, 2021 6.217 6.225 6.160 6.210 805,615 +0.03(+0.46%)
Feb 05, 2021 6.182 6.203 6.160 6.182 607,859 +0.03(+0.47%)
Feb 04, 2021 6.089 6.160 6.089 6.153 639,249 +0.07(+1.18%)
Feb 03, 2021 6.053 6.081 6.024 6.081 562,943 +0.04(+0.71%)
Feb 02, 2021 5.996 6.053 5.992 6.038 673,667 +0.08(+1.32%)
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.