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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 5.880 5.894 5.809 5.838 913,519 -0.02(-0.36%)
Nov 27, 2020 5.866 5.873 5.852 5.859 325,470 +0.00(+0.00%)
Nov 25, 2020 5.880 5.894 5.852 5.859 492,209 -0.04(-0.60%)
Nov 24, 2020 5.838 5.923 5.830 5.894 994,679 +0.09(+1.47%)
Nov 23, 2020 5.752 5.816 5.752 5.809 694,732 +0.08(+1.37%)
Nov 20, 2020 5.738 5.773 5.724 5.731 863,755 -0.04(-0.62%)
Nov 19, 2020 5.759 5.781 5.738 5.766 707,841 +0.00(+0.00%)
Nov 18, 2020 5.752 5.838 5.745 5.766 2,365,253 +0.04(+0.62%)
Nov 17, 2020 5.603 5.738 5.603 5.731 2,098,158 +0.12(+2.16%)
Nov 16, 2020 5.560 5.645 5.531 5.610 1,141,178 +0.10(+1.81%)
Nov 13, 2020 5.474 5.531 5.464 5.510 661,196 +0.07(+1.31%)
Nov 12, 2020 5.474 5.474 5.418 5.439 844,496 -0.05(-0.90%)
Nov 11, 2020 5.453 5.517 5.446 5.488 1,006,111 +0.06(+1.17%)
Nov 10, 2020 5.375 5.439 5.375 5.425 1,158,259 +0.08(+1.46%)
Nov 09, 2020 5.411 5.474 5.347 5.347 1,632,567 +0.11(+2.16%)
Nov 06, 2020 5.283 5.290 5.220 5.234 677,117 -0.04(-0.67%)
Nov 05, 2020 5.213 5.283 5.213 5.269 1,051,446 +0.08(+1.64%)
Nov 04, 2020 5.163 5.255 5.149 5.184 1,171,605 +0.04(+0.83%)
Nov 03, 2020 5.064 5.149 5.064 5.142 563,373 +0.13(+2.68%)
Nov 02, 2020 4.972 5.043 4.972 5.007 647,514 +0.05(+1.00%)
Oct 30, 2020 5.014 5.022 4.944 4.958 1,343,772 -0.06(-1.13%)
Oct 29, 2020 4.958 5.036 4.940 5.014 846,953 +0.05(+1.00%)
Oct 28, 2020 5.022 5.057 4.965 4.965 1,104,713 -0.14(-2.77%)
Oct 27, 2020 5.156 5.170 5.099 5.106 784,886 -0.08(-1.50%)
Oct 26, 2020 5.234 5.241 5.142 5.184 750,756 -0.08(-1.61%)
Oct 23, 2020 5.297 5.297 5.269 5.269 676,127 +0.00(+0.00%)
Oct 22, 2020 5.227 5.283 5.184 5.269 1,544,847 +0.08(+1.50%)
Oct 21, 2020 5.156 5.220 5.156 5.191 842,863 +0.01(+0.27%)
Oct 20, 2020 5.156 5.220 5.156 5.177 626,515 +0.03(+0.55%)
Oct 19, 2020 5.205 5.227 5.128 5.149 658,438 -0.06(-1.09%)
Oct 16, 2020 5.198 5.230 5.191 5.205 813,700 +0.01(+0.27%)
Oct 15, 2020 5.177 5.205 5.163 5.191 1,017,805 -0.04(-0.68%)
Oct 14, 2020 5.269 5.283 5.220 5.227 592,824 -0.04(-0.81%)
Oct 13, 2020 5.297 5.297 5.248 5.269 743,919 -0.04(-0.66%)
Oct 12, 2020 5.262 5.304 5.255 5.304 630,249 +0.06(+1.07%)
Oct 09, 2020 5.269 5.276 5.230 5.248 746,710 +0.01(+0.13%)
Oct 08, 2020 5.234 5.241 5.213 5.241 648,124 +0.04(+0.67%)
Oct 07, 2020 5.185 5.220 5.164 5.206 873,695 +0.07(+1.37%)
Oct 06, 2020 5.178 5.202 5.122 5.136 1,296,007 -0.04(-0.68%)
Oct 05, 2020 5.122 5.171 5.122 5.171 925,897 +0.06(+1.10%)
Oct 02, 2020 5.044 5.115 5.044 5.115 800,088 +0.00(+0.00%)
Oct 01, 2020 5.150 5.178 5.108 5.115 1,361,493 -0.02(-0.41%)
Sep 30, 2020 5.178 5.192 5.136 5.136 1,201,300 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.079 5.136 728,064 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,829 +0.03(+0.55%)
Sep 25, 2020 5.002 5.086 5.002 5.086 811,617 +0.05(+0.98%)
Sep 24, 2020 5.037 5.079 4.988 5.037 1,396,039 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.037 5.051 1,061,785 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,234 -0.02(-0.41%)
Sep 21, 2020 5.234 5.237 5.129 5.171 1,545,300 -0.11(-2.13%)
Sep 18, 2020 5.269 5.290 5.251 5.283 994,523 +0.01(+0.13%)
Sep 17, 2020 5.206 5.283 5.206 5.276 1,193,516 +0.03(+0.54%)
Sep 16, 2020 5.227 5.283 5.216 5.248 1,018,520 +0.04(+0.67%)
Sep 15, 2020 5.255 5.283 5.206 5.213 853,254 -0.03(-0.54%)
Sep 14, 2020 5.206 5.269 5.206 5.241 816,284 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,988 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 690,032 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,903 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,966 -0.10(-1.99%)
Sep 04, 2020 5.227 5.296 5.157 5.255 1,188,999 +0.03(+0.67%)
Sep 03, 2020 5.310 5.352 5.206 5.220 1,133,910 -0.11(-2.09%)
Sep 02, 2020 5.324 5.338 5.286 5.331 982,510 +0.01(+0.13%)
Sep 01, 2020 5.310 5.324 5.255 5.324 1,002,150 +0.02(+0.39%)
Aug 31, 2020 5.303 5.324 5.268 5.303 1,480,143 +0.01(+0.13%)
Aug 28, 2020 5.289 5.303 5.248 5.296 680,840 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.275 674,865 +0.04(+0.80%)
Aug 26, 2020 5.241 5.258 5.220 5.234 722,215 -0.01(-0.27%)
Aug 25, 2020 5.268 5.303 5.241 5.248 1,468,599 -0.01(-0.27%)
Aug 24, 2020 5.262 5.289 5.234 5.262 1,310,471 +0.03(+0.53%)
Aug 21, 2020 5.248 5.272 5.213 5.234 547,280 -0.03(-0.66%)
Aug 20, 2020 5.289 5.303 5.255 5.268 432,039 -0.03(-0.66%)
Aug 19, 2020 5.310 5.331 5.289 5.303 452,739 +0.01(+0.13%)
Aug 18, 2020 5.324 5.331 5.289 5.296 439,693 -0.02(-0.39%)
Aug 17, 2020 5.359 5.359 5.310 5.317 461,815 -0.03(-0.65%)
Aug 14, 2020 5.345 5.359 5.331 5.352 425,328 -0.01(-0.13%)
Aug 13, 2020 5.373 5.373 5.338 5.359 570,602 -0.01(-0.13%)
Aug 12, 2020 5.366 5.387 5.345 5.366 656,173 +0.03(+0.65%)
Aug 11, 2020 5.332 5.366 5.311 5.332 971,803 +0.03(+0.52%)
Aug 10, 2020 5.269 5.321 5.255 5.304 1,035,041 +0.05(+0.92%)
Aug 07, 2020 5.179 5.255 5.179 5.255 797,628 +0.05(+0.93%)
Aug 06, 2020 5.186 5.207 5.165 5.207 573,961 +0.01(+0.27%)
Aug 05, 2020 5.207 5.225 5.165 5.193 643,312 +0.01(+0.13%)
Aug 04, 2020 5.186 5.193 5.172 5.186 449,902 +0.00(+0.00%)
Aug 03, 2020 5.144 5.193 5.129 5.186 856,042 +0.04(+0.81%)
Jul 31, 2020 5.193 5.193 5.075 5.144 866,428 +0.00(+0.00%)
Jul 30, 2020 5.103 5.151 5.061 5.144 668,872 +0.00(+0.00%)
Jul 29, 2020 5.096 5.144 5.090 5.144 558,362 +0.06(+1.23%)
Jul 28, 2020 5.096 5.110 5.061 5.082 601,838 -0.02(-0.41%)
Jul 27, 2020 5.110 5.117 5.082 5.103 618,476 +0.00(+0.00%)
Jul 24, 2020 5.117 5.137 5.068 5.103 946,047 -0.03(-0.54%)
Jul 23, 2020 5.179 5.193 5.117 5.130 672,260 -0.06(-1.20%)
Jul 22, 2020 5.179 5.193 5.137 5.193 780,374 +0.03(+0.67%)
Jul 21, 2020 5.151 5.214 5.151 5.158 732,777 +0.01(+0.27%)
Jul 20, 2020 5.151 5.155 5.124 5.144 639,174 +0.00(+0.00%)
Jul 17, 2020 5.130 5.158 5.127 5.144 464,297 -0.01(-0.13%)
Jul 16, 2020 5.096 5.151 5.083 5.151 562,773 +0.03(+0.54%)
Jul 15, 2020 5.117 5.144 5.089 5.124 644,206 +0.05(+0.96%)
Jul 14, 2020 5.033 5.082 5.013 5.075 660,799 +0.05(+0.97%)
Jul 13, 2020 5.054 5.088 4.999 5.026 1,022,278 -0.03(-0.54%)
Jul 10, 2020 4.999 5.061 4.985 5.054 735,451 +0.05(+0.96%)
Jul 09, 2020 5.102 5.102 4.965 5.006 826,882 -0.08(-1.49%)
Jul 08, 2020 5.082 5.082 5.026 5.082 888,803 +0.03(+0.54%)
Jul 07, 2020 5.082 5.088 5.040 5.054 664,071 -0.03(-0.68%)
Jul 06, 2020 5.082 5.107 5.061 5.088 1,093,717 +0.04(+0.82%)
Jul 02, 2020 5.082 5.116 5.026 5.047 1,059,462 -0.01(-0.14%)
Jul 01, 2020 5.047 5.075 5.020 5.054 632,588 +0.00(+0.00%)
Jun 30, 2020 4.992 5.054 4.971 5.054 1,203,972 +0.10(+2.09%)
Jun 29, 2020 4.889 4.965 4.889 4.951 578,726 +0.06(+1.27%)
Jun 26, 2020 4.958 4.980 4.875 4.889 1,030,270 -0.12(-2.34%)
Jun 25, 2020 4.958 5.006 4.920 5.006 692,087 +0.02(+0.41%)
Jun 24, 2020 5.082 5.082 4.958 4.985 603,357 -0.12(-2.29%)
Jun 23, 2020 5.102 5.137 5.095 5.102 495,404 +0.04(+0.82%)
Jun 22, 2020 5.068 5.088 5.013 5.061 525,066 +0.00(+0.00%)
Jun 19, 2020 5.130 5.157 5.026 5.061 823,316 -0.02(-0.41%)
Jun 18, 2020 5.082 5.116 5.061 5.082 337,630 -0.01(-0.14%)
Jun 17, 2020 5.157 5.164 5.082 5.088 738,535 -0.06(-1.07%)
Jun 16, 2020 5.219 5.240 5.116 5.144 1,125,243 +0.06(+1.08%)
Jun 15, 2020 4.985 5.122 4.903 5.088 686,898 -0.01(-0.14%)
Jun 12, 2020 5.164 5.185 5.020 5.095 640,324 +0.06(+1.23%)
Jun 11, 2020 5.197 5.218 5.009 5.033 1,213,569 -0.29(-5.40%)
Jun 10, 2020 5.409 5.423 5.307 5.321 688,333 -0.08(-1.39%)
Jun 09, 2020 5.437 5.437 5.382 5.396 749,908 -0.06(-1.13%)
Jun 08, 2020 5.430 5.458 5.411 5.457 826,660 +0.10(+1.79%)
Jun 05, 2020 5.348 5.403 5.341 5.362 921,946 +0.14(+2.62%)
Jun 04, 2020 5.184 5.242 5.184 5.225 657,434 +0.01(+0.13%)
Jun 03, 2020 5.163 5.225 5.163 5.218 760,150 +0.12(+2.28%)
Jun 02, 2020 5.088 5.102 5.061 5.102 624,994 +0.04(+0.81%)
Jun 01, 2020 4.992 5.074 4.979 5.061 783,675 +0.05(+0.96%)
May 29, 2020 5.054 5.054 4.958 5.013 1,071,826 -0.01(-0.14%)
May 28, 2020 5.061 5.074 5.006 5.020 1,013,301 -0.01(-0.14%)
May 27, 2020 5.027 5.027 4.944 5.027 983,515 +0.11(+2.23%)
May 26, 2020 4.903 4.968 4.903 4.917 1,117,365 +0.07(+1.41%)
May 22, 2020 4.856 4.862 4.821 4.849 996,082 -0.01(-0.14%)
May 21, 2020 4.821 4.876 4.821 4.856 669,458 +0.01(+0.14%)
May 20, 2020 4.856 4.883 4.832 4.849 725,906 +0.05(+1.14%)
May 19, 2020 4.767 4.842 4.746 4.794 759,612 +0.01(+0.14%)
May 18, 2020 4.732 4.808 4.732 4.787 917,024 +0.15(+3.24%)
May 15, 2020 4.637 4.685 4.603 4.637 537,814 -0.02(-0.44%)
May 14, 2020 4.555 4.664 4.482 4.657 1,026,131 +0.03(+0.74%)
May 13, 2020 4.759 4.766 4.589 4.623 1,476,746 -0.14(-2.85%)
May 12, 2020 4.854 4.874 4.752 4.759 1,536,496 -0.10(-1.96%)
May 11, 2020 4.833 4.861 4.803 4.854 958,989 +0.00(+0.00%)
May 08, 2020 4.800 4.861 4.800 4.854 751,998 +0.09(+1.85%)
May 07, 2020 4.772 4.792 4.718 4.766 833,510 +0.03(+0.57%)
May 06, 2020 4.833 4.840 4.718 4.738 918,275 -0.07(-1.41%)
May 05, 2020 4.793 4.854 4.786 4.806 508,791 +0.05(+1.00%)
May 04, 2020 4.732 4.772 4.677 4.759 777,785 -0.03(-0.71%)
May 01, 2020 4.833 4.854 4.762 4.793 1,001,092 -0.12(-2.35%)
Apr 30, 2020 4.969 4.969 4.874 4.908 1,201,323 -0.03(-0.69%)
Apr 29, 2020 4.888 4.969 4.861 4.942 922,761 +0.15(+3.12%)
Apr 28, 2020 4.793 4.901 4.786 4.793 1,162,461 +0.03(+0.71%)
Apr 27, 2020 4.738 4.833 4.725 4.759 1,623,206 +0.03(+0.72%)
Apr 24, 2020 4.664 4.738 4.657 4.725 1,512,245 +0.12(+2.50%)
Apr 23, 2020 4.691 4.704 4.596 4.609 1,071,144 -0.03(-0.59%)
Apr 22, 2020 4.637 4.691 4.609 4.637 1,120,860 +0.03(+0.74%)
Apr 21, 2020 4.623 4.633 4.542 4.603 719,490 -0.08(-1.74%)
Apr 20, 2020 4.684 4.766 4.657 4.684 895,648 -0.04(-0.86%)
Apr 17, 2020 4.786 4.786 4.671 4.725 997,999 +0.09(+1.90%)
Apr 16, 2020 4.698 4.711 4.603 4.637 895,349 -0.07(-1.44%)
Apr 15, 2020 4.704 4.732 4.650 4.704 833,001 -0.11(-2.26%)
Apr 14, 2020 4.827 4.874 4.752 4.813 1,087,250 +0.06(+1.29%)
Apr 13, 2020 4.739 4.752 4.627 4.752 1,567,507 -0.03(-0.56%)
Apr 09, 2020 4.853 4.988 4.725 4.779 1,369,199 +0.05(+1.14%)
Apr 08, 2020 4.577 4.765 4.536 4.725 1,232,396 +0.18(+4.01%)
Apr 07, 2020 4.637 4.759 4.536 4.543 1,462,258 +0.14(+3.22%)
Apr 06, 2020 4.206 4.415 4.196 4.402 1,899,832 +0.26(+6.18%)
Apr 03, 2020 4.226 4.240 4.051 4.145 1,226,923 -0.07(-1.60%)
Apr 02, 2020 4.132 4.260 4.078 4.213 1,171,750 +0.07(+1.63%)
Apr 01, 2020 4.193 4.297 4.118 4.145 1,885,603 -0.26(-5.82%)
Mar 31, 2020 4.496 4.557 4.391 4.402 1,682,428 -0.03(-0.61%)
Mar 30, 2020 4.435 4.476 4.253 4.428 1,666,933 +0.03(+0.61%)
Mar 27, 2020 4.233 4.449 4.199 4.402 1,870,650 +0.03(+0.77%)
Mar 26, 2020 4.132 4.408 4.112 4.368 2,089,722 +0.32(+8.00%)
Mar 25, 2020 3.788 4.213 3.788 4.044 2,015,748 +0.28(+7.33%)
Mar 24, 2020 3.640 3.869 3.626 3.768 2,510,283 +0.32(+9.18%)
Mar 23, 2020 3.559 3.640 3.330 3.451 2,961,482 -0.26(-6.91%)
Mar 20, 2020 3.829 3.984 3.606 3.707 2,714,216 -0.07(-1.79%)
Mar 19, 2020 3.323 3.815 3.134 3.775 2,961,485 +0.37(+10.89%)
Mar 18, 2020 3.788 3.876 3.208 3.404 2,605,198 -0.65(-15.97%)
Mar 17, 2020 3.990 4.098 3.788 4.051 3,061,870 +0.03(+0.84%)
Mar 16, 2020 3.849 4.098 3.788 4.017 2,464,900 -0.32(-7.45%)
Mar 13, 2020 4.246 4.395 4.130 4.341 3,390,730 +0.22(+5.40%)
Mar 12, 2020 4.506 4.573 4.112 4.118 2,529,872 -0.72(-14.92%)
Mar 11, 2020 5.128 5.175 4.787 4.840 1,786,542 -0.39(-7.42%)
Mar 10, 2020 5.322 5.335 5.048 5.228 1,493,513 +0.02(+0.39%)
Mar 09, 2020 5.302 5.322 5.181 5.208 1,225,883 -0.37(-6.71%)
Mar 06, 2020 5.549 5.596 5.498 5.583 870,212 -0.11(-2.00%)
Mar 05, 2020 5.750 5.790 5.653 5.696 769,426 -0.17(-2.96%)
Mar 04, 2020 5.750 5.890 5.703 5.870 832,732 +0.20(+3.54%)
Mar 03, 2020 5.763 5.857 5.616 5.669 970,068 -0.09(-1.51%)
Mar 02, 2020 5.516 5.756 5.489 5.756 1,559,684 +0.24(+4.36%)
Feb 28, 2020 5.542 5.549 5.268 5.516 2,841,278 -0.14(-2.48%)
Feb 27, 2020 5.850 5.850 5.649 5.656 2,430,948 -0.27(-4.62%)
Feb 26, 2020 5.950 6.037 5.921 5.930 871,703 -0.01(-0.11%)
Feb 25, 2020 6.191 6.204 5.919 5.937 1,443,160 -0.24(-3.90%)
Feb 24, 2020 6.164 6.232 6.117 6.178 1,445,243 -0.13(-2.01%)
Feb 21, 2020 6.338 6.338 6.265 6.305 1,231,878 -0.04(-0.63%)
Feb 20, 2020 6.371 6.392 6.325 6.345 741,500 -0.03(-0.42%)
Feb 19, 2020 6.405 6.405 6.365 6.371 481,560 -0.01(-0.21%)
Feb 18, 2020 6.418 6.418 6.365 6.385 424,918 -0.04(-0.62%)
Feb 14, 2020 6.392 6.425 6.375 6.425 491,644 +0.03(+0.52%)
Feb 13, 2020 6.405 6.443 6.385 6.392 921,463 -0.04(-0.62%)
Feb 12, 2020 6.438 6.458 6.405 6.432 697,436 +0.02(+0.31%)
Feb 11, 2020 6.398 6.418 6.385 6.412 505,638 +0.03(+0.52%)
Feb 10, 2020 6.385 6.418 6.378 6.378 1,044,568 -0.02(-0.31%)
Feb 07, 2020 6.372 6.398 6.359 6.398 631,318 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.372 6.378 469,742 +0.01(+0.10%)
Feb 05, 2020 6.359 6.372 6.325 6.372 684,434 +0.08(+1.27%)
Feb 04, 2020 6.285 6.319 6.272 6.292 634,264 +0.07(+1.07%)
Feb 03, 2020 6.285 6.325 6.212 6.225 999,683 -0.03(-0.43%)
Jan 31, 2020 6.339 6.345 6.252 6.252 1,152,732 -0.07(-1.05%)
Jan 30, 2020 6.319 6.332 6.292 6.319 460,202 -0.01(-0.11%)
Jan 29, 2020 6.345 6.378 6.325 6.325 508,702 +0.01(+0.21%)
Jan 28, 2020 6.279 6.325 6.265 6.312 531,803 +0.05(+0.74%)
Jan 27, 2020 6.265 6.312 6.252 6.265 1,135,025 -0.09(-1.46%)
Jan 24, 2020 6.458 6.485 6.332 6.359 1,460,347 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.438 6.438 947,453 -0.06(-0.92%)
Jan 22, 2020 6.505 6.518 6.485 6.498 496,041 +0.01(+0.21%)
Jan 21, 2020 6.452 6.498 6.445 6.485 983,143 +0.04(+0.62%)
Jan 17, 2020 6.458 6.472 6.438 6.445 490,741 +0.00(+0.00%)
Jan 16, 2020 6.445 6.465 6.432 6.445 666,933 +0.02(+0.31%)
Jan 15, 2020 6.405 6.452 6.398 6.425 632,566 +0.03(+0.42%)
Jan 14, 2020 6.445 6.445 6.385 6.398 1,491,004 -0.03(-0.52%)
Jan 13, 2020 6.458 6.471 6.425 6.432 766,639 +0.01(+0.10%)
Jan 10, 2020 6.471 6.478 6.425 6.425 977,037 -0.02(-0.31%)
Jan 09, 2020 6.405 6.465 6.399 6.445 683,843 +0.09(+1.35%)
Jan 08, 2020 6.379 6.425 6.359 6.359 957,046 +0.00(+0.00%)
Jan 07, 2020 6.458 6.465 6.359 6.359 1,522,516 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.445 6.458 1,276,194 -0.05(-0.71%)
Jan 03, 2020 6.531 6.557 6.491 6.504 1,291,231 -0.05(-0.81%)
Jan 02, 2020 6.577 6.597 6.557 6.557 1,043,229 -0.01(-0.10%)
Dec 31, 2019 6.498 6.564 6.485 6.564 1,271,131 +0.09(+1.33%)
Dec 30, 2019 6.498 6.498 6.438 6.478 727,076 -0.01(-0.10%)
Dec 27, 2019 6.465 6.491 6.438 6.485 674,632 +0.05(+0.82%)
Dec 26, 2019 6.432 6.452 6.432 6.432 398,992 +0.01(+0.10%)
Dec 24, 2019 6.432 6.445 6.418 6.425 192,687 -0.01(-0.10%)
Dec 23, 2019 6.432 6.445 6.405 6.432 483,415 +0.01(+0.10%)
Dec 20, 2019 6.392 6.425 6.392 6.425 548,138 +0.06(+0.94%)
Dec 19, 2019 6.365 6.389 6.352 6.365 573,555 +0.01(+0.10%)
Dec 18, 2019 6.379 6.385 6.352 6.359 495,638 -0.01(-0.21%)
Dec 17, 2019 6.379 6.380 6.352 6.372 419,920 +0.01(+0.10%)
Dec 16, 2019 6.352 6.385 6.332 6.365 726,177 +0.04(+0.63%)
Dec 13, 2019 6.359 6.359 6.293 6.326 706,066 +0.11(+1.83%)
Dec 12, 2019 6.116 6.218 6.110 6.212 698,063 +0.12(+1.89%)
Dec 11, 2019 6.174 6.193 6.097 6.097 1,247,507 -0.07(-1.14%)
Dec 10, 2019 6.154 6.193 6.135 6.167 577,825 -0.01(-0.10%)
Dec 09, 2019 6.161 6.180 6.152 6.174 613,574 +0.04(+0.63%)
Dec 06, 2019 6.142 6.180 6.129 6.135 702,360 -0.01(-0.10%)
Dec 05, 2019 6.142 6.142 6.090 6.142 880,618 +0.02(+0.31%)
Dec 04, 2019 6.116 6.135 6.110 6.122 625,376 +0.02(+0.31%)
Dec 03, 2019 6.084 6.110 6.045 6.103 654,313 -0.02(-0.31%)
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.