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, 2021 7.532 7.532 7.358 7.373 939,374 -0.16(-2.11%)
Nov 29, 2021 7.578 7.578 7.449 7.532 648,267 +0.01(+0.10%)
Nov 26, 2021 7.563 7.570 7.457 7.525 435,710 -0.13(-1.68%)
Nov 24, 2021 7.669 7.695 7.646 7.654 333,566 -0.02(-0.30%)
Nov 23, 2021 7.639 7.684 7.631 7.676 443,387 +0.05(+0.60%)
Nov 22, 2021 7.578 7.639 7.570 7.631 714,733 +0.07(+0.90%)
Nov 19, 2021 7.646 7.646 7.540 7.563 678,749 -0.09(-1.19%)
Nov 18, 2021 7.737 7.654 7.639 7.654 623,127 -0.07(-0.88%)
Nov 17, 2021 7.775 7.775 7.699 7.722 309,766 -0.05(-0.68%)
Nov 16, 2021 7.813 7.813 7.760 7.775 322,398 -0.02(-0.29%)
Nov 15, 2021 7.820 7.828 7.798 7.798 290,892 -0.02(-0.19%)
Nov 12, 2021 7.843 7.843 7.756 7.813 277,995 +0.00(+0.00%)
Nov 11, 2021 7.805 7.828 7.793 7.813 248,403 +0.03(+0.39%)
Nov 10, 2021 7.775 7.783 314,011 +0.01(+0.10%)
Nov 09, 2021 7.745 7.790 7.715 7.775 287,287 -0.01(-0.10%)
Nov 08, 2021 7.783 7.805 7.756 7.783 313,544 +0.04(+0.49%)
Nov 05, 2021 7.790 7.813 7.737 7.745 681,561 -0.04(-0.48%)
Nov 04, 2021 7.835 7.843 7.760 7.783 526,206 -0.04(-0.48%)
Nov 03, 2021 7.828 7.843 7.768 7.820 266,674 +0.00(+0.00%)
Nov 02, 2021 7.805 7.843 7.783 7.820 432,530 +0.04(+0.48%)
Nov 01, 2021 7.783 7.790 7.783 7.783 389,361 +0.00(+0.00%)
Oct 29, 2021 7.775 7.798 7.752 7.783 436,427 +0.02(+0.19%)
Oct 28, 2021 7.730 7.775 7.715 7.768 495,980 +0.05(+0.68%)
Oct 27, 2021 7.835 7.843 7.715 7.715 403,091 -0.11(-1.35%)
Oct 26, 2021 7.813 7.820 315,788 +0.02(+0.29%)
Oct 25, 2021 7.820 7.851 7.779 7.798 417,973 -0.02(-0.29%)
Oct 22, 2021 7.768 7.820 7.752 7.820 516,379 +0.06(+0.78%)
Oct 21, 2021 7.783 7.825 7.760 7.760 457,246 -0.05(-0.58%)
Oct 20, 2021 7.768 7.813 7.752 7.805 283,791 +0.05(+0.68%)
Oct 19, 2021 7.768 7.775 7.715 7.752 358,241 +0.01(+0.10%)
Oct 18, 2021 7.700 7.737 7.677 7.745 603,633 +0.04(+0.49%)
Oct 15, 2021 7.654 7.707 7.620 7.707 433,833 +0.05(+0.69%)
Oct 14, 2021 7.639 7.654 7.624 7.654 419,495 +0.07(+0.89%)
Oct 13, 2021 7.587 7.590 7.512 7.587 381,848 +0.02(+0.30%)
Oct 12, 2021 7.602 7.602 7.534 7.564 365,885 +0.01(+0.10%)
Oct 11, 2021 7.564 7.639 7.543 7.557 488,564 +0.00(+0.00%)
Oct 08, 2021 7.534 7.564 7.519 7.557 343,006 +0.05(+0.60%)
Oct 07, 2021 7.504 7.564 7.489 7.512 596,950 +0.03(+0.40%)
Oct 06, 2021 7.429 7.489 7.361 7.482 617,491 -0.01(-0.10%)
Oct 05, 2021 7.429 7.497 7.414 7.489 569,878 +0.11(+1.42%)
Oct 04, 2021 7.459 7.489 7.361 7.384 591,791 -0.08(-1.01%)
Oct 01, 2021 7.376 7.474 7.296 7.459 591,942 +0.11(+1.43%)
Sep 30, 2021 7.512 7.512 7.354 7.354 780,596 -0.10(-1.31%)
Sep 29, 2021 7.384 7.459 7.384 7.451 516,169 +0.08(+1.02%)
Sep 28, 2021 7.429 7.459 7.361 7.376 722,439 -0.09(-1.21%)
Sep 27, 2021 7.504 7.512 7.444 7.466 719,844 -0.02(-0.30%)
Sep 24, 2021 7.497 7.527 7.474 7.489 414,519 -0.01(-0.10%)
Sep 23, 2021 7.474 7.519 7.444 7.497 508,312 +0.08(+1.01%)
Sep 22, 2021 7.406 7.451 7.369 7.421 1,083,017 +0.06(+0.82%)
Sep 21, 2021 7.354 7.414 7.343 7.361 440,241 +0.02(+0.31%)
Sep 20, 2021 7.384 7.391 7.241 7.339 839,288 -0.14(-1.91%)
Sep 17, 2021 7.512 7.527 7.466 7.482 337,689 -0.03(-0.40%)
Sep 16, 2021 7.549 7.571 7.512 7.512 361,071 -0.02(-0.30%)
Sep 15, 2021 7.497 7.542 7.474 7.534 462,138 +0.05(+0.60%)
Sep 14, 2021 7.587 7.587 7.482 7.489 462,737 -0.05(-0.70%)
Sep 13, 2021 7.571 7.594 7.527 7.542 369,099 +0.01(+0.20%)
Sep 10, 2021 7.579 7.604 7.512 7.527 321,082 -0.04(-0.49%)
Sep 09, 2021 7.571 7.609 7.542 7.564 383,461 +0.01(+0.10%)
Sep 08, 2021 7.601 7.616 7.534 7.556 487,155 -0.07(-0.88%)
Sep 07, 2021 7.609 7.624 7.594 7.624 333,134 +0.01(+0.10%)
Sep 03, 2021 7.646 7.661 7.601 7.616 331,589 -0.03(-0.39%)
Sep 02, 2021 7.631 7.646 7.616 7.646 267,869 +0.03(+0.39%)
Sep 01, 2021 7.639 7.639 7.594 7.616 378,664 +0.01(+0.10%)
Aug 31, 2021 7.609 7.639 7.556 7.609 603,634 +0.04(+0.49%)
Aug 30, 2021 7.624 7.624 7.564 7.571 644,988 -0.04(-0.59%)
Aug 27, 2021 7.609 7.631 7.586 7.616 315,114 +0.03(+0.39%)
Aug 26, 2021 7.654 7.661 7.571 7.586 300,475 -0.06(-0.78%)
Aug 25, 2021 7.639 7.668 7.631 7.646 283,228 +0.01(+0.10%)
Aug 24, 2021 7.616 7.654 7.601 7.639 298,288 +0.04(+0.49%)
Aug 23, 2021 7.579 7.616 7.564 7.601 561,684 +0.07(+0.89%)
Aug 20, 2021 7.564 7.564 7.512 7.534 437,093 -0.01(-0.20%)
Aug 19, 2021 7.519 7.571 7.489 7.549 553,773 -0.01(-0.10%)
Aug 18, 2021 7.586 7.620 7.556 7.556 316,106 -0.03(-0.39%)
Aug 17, 2021 7.631 7.631 7.562 7.586 514,150 -0.06(-0.78%)
Aug 16, 2021 7.661 7.661 7.586 7.646 506,197 +0.00(+0.00%)
Aug 13, 2021 7.698 7.698 7.631 7.646 346,199 -0.02(-0.29%)
Aug 12, 2021 7.654 7.676 7.639 7.668 405,143 +0.01(+0.10%)
Aug 11, 2021 7.631 7.683 7.631 7.661 646,756 +0.03(+0.39%)
Aug 10, 2021 7.616 7.631 7.596 7.631 296,273 +0.05(+0.69%)
Aug 09, 2021 7.579 7.594 7.564 7.579 316,380 +0.02(+0.29%)
Aug 06, 2021 7.542 7.572 7.535 7.557 294,311 +0.04(+0.59%)
Aug 05, 2021 7.483 7.512 7.460 7.512 460,271 +0.04(+0.60%)
Aug 04, 2021 7.594 7.624 7.446 7.468 1,340,023 -0.13(-1.76%)
Aug 03, 2021 7.594 7.609 7.550 7.602 449,891 +0.01(+0.20%)
Aug 02, 2021 7.602 7.654 7.587 7.587 413,198 -0.01(-0.10%)
Jul 30, 2021 7.587 7.628 7.572 7.594 541,307 +0.01(+0.10%)
Jul 29, 2021 7.512 7.594 7.512 7.587 375,174 +0.08(+1.09%)
Jul 28, 2021 7.483 7.531 7.475 7.505 393,368 +0.04(+0.60%)
Jul 27, 2021 7.483 7.490 7.431 7.460 373,130 -0.02(-0.30%)
Jul 26, 2021 7.483 7.520 7.468 7.483 455,854 +0.01(+0.10%)
Jul 23, 2021 7.498 7.520 7.446 7.475 458,615 +0.02(+0.30%)
Jul 22, 2021 7.490 7.490 7.446 7.453 363,921 -0.03(-0.40%)
Jul 21, 2021 7.453 7.527 7.453 7.483 460,252 +0.07(+0.90%)
Jul 20, 2021 7.282 7.431 7.282 7.416 446,874 +0.15(+2.05%)
Jul 19, 2021 7.356 7.371 7.230 7.267 1,025,856 -0.15(-2.00%)
Jul 16, 2021 7.512 7.527 7.408 7.416 1,687,809 -0.05(-0.70%)
Jul 15, 2021 7.557 7.557 7.468 7.468 572,059 -0.07(-0.89%)
Jul 14, 2021 7.579 7.579 7.512 7.535 600,242 +0.01(+0.20%)
Jul 13, 2021 7.542 7.572 7.512 7.520 764,546 +0.00(+0.00%)
Jul 12, 2021 7.416 7.579 7.416 7.520 839,576 +0.15(+2.01%)
Jul 09, 2021 7.357 7.409 7.336 7.372 534,326 +0.07(+1.01%)
Jul 08, 2021 7.431 7.431 7.298 7.298 855,296 -0.18(-2.37%)
Jul 07, 2021 7.424 7.476 7.394 7.476 494,314 +0.05(+0.70%)
Jul 06, 2021 7.505 7.512 7.416 7.424 719,875 -0.09(-1.18%)
Jul 02, 2021 7.572 7.572 7.512 7.512 351,547 -0.03(-0.39%)
Jul 01, 2021 7.527 7.572 7.518 7.542 504,781 +0.05(+0.69%)
Jun 30, 2021 7.572 7.579 7.483 7.490 1,158,493 -0.06(-0.78%)
Jun 29, 2021 7.549 7.549 7.490 7.549 579,693 +0.01(+0.10%)
Jun 28, 2021 7.505 7.549 7.490 7.542 519,487 +0.04(+0.59%)
Jun 25, 2021 7.505 7.505 7.468 7.498 377,634 +0.03(+0.40%)
Jun 24, 2021 7.453 7.505 7.409 7.468 517,610 +0.06(+0.80%)
Jun 23, 2021 7.446 7.446 7.383 7.409 452,701 +0.01(+0.20%)
Jun 22, 2021 7.365 7.416 7.357 7.394 599,789 +0.04(+0.60%)
Jun 21, 2021 7.305 7.372 7.305 7.350 805,637 +0.07(+1.02%)
Jun 18, 2021 7.365 7.372 7.276 7.276 959,863 -0.13(-1.80%)
Jun 17, 2021 7.697 7.697 7.394 7.409 1,392,875 -0.24(-3.09%)
Jun 16, 2021 7.653 7.712 7.615 7.646 473,670 -0.02(-0.29%)
Jun 15, 2021 7.830 7.830 7.631 7.668 1,355,674 -0.13(-1.61%)
Jun 14, 2021 7.890 7.901 7.786 7.793 589,096 -0.06(-0.75%)
Jun 11, 2021 7.823 7.853 7.794 7.853 397,444 +0.07(+0.95%)
Jun 10, 2021 7.823 7.838 7.772 7.779 395,233 +0.00(+0.00%)
Jun 09, 2021 7.772 7.845 7.742 7.779 764,799 +0.04(+0.57%)
Jun 08, 2021 7.713 7.764 7.661 7.735 793,680 +0.02(+0.29%)
Jun 07, 2021 7.720 7.742 7.669 7.713 679,063 +0.01(+0.19%)
Jun 04, 2021 7.669 7.713 7.654 7.698 512,714 +0.07(+0.87%)
Jun 03, 2021 7.595 7.654 7.580 7.632 865,483 +0.01(+0.19%)
Jun 02, 2021 7.639 7.683 7.617 7.617 716,155 -0.04(-0.48%)
Jun 01, 2021 7.639 7.676 7.624 7.654 594,839 +0.04(+0.58%)
May 28, 2021 7.624 7.632 7.573 7.610 617,736 +0.04(+0.58%)
May 27, 2021 7.558 7.610 7.543 7.566 685,894 +0.04(+0.59%)
May 26, 2021 7.573 7.580 7.521 7.521 451,214 -0.03(-0.39%)
May 25, 2021 7.610 7.610 7.536 7.551 354,512 -0.03(-0.39%)
May 24, 2021 7.543 7.580 7.538 7.580 419,649 +0.07(+0.88%)
May 21, 2021 7.499 7.543 7.477 7.514 501,581 +0.04(+0.49%)
May 20, 2021 7.433 7.507 7.433 7.477 476,680 +0.04(+0.59%)
May 19, 2021 7.404 7.433 7.360 7.433 682,308 -0.01(-0.20%)
May 18, 2021 7.455 7.477 7.440 7.448 534,700 +0.01(+0.10%)
May 17, 2021 7.411 7.440 7.374 7.440 609,355 +0.04(+0.50%)
May 14, 2021 7.345 7.404 7.337 7.404 542,982 +0.09(+1.21%)
May 13, 2021 7.249 7.345 7.234 7.315 701,163 +0.09(+1.22%)
May 12, 2021 7.337 7.359 7.220 7.227 828,084 -0.14(-1.89%)
May 11, 2021 7.381 7.403 7.301 7.366 871,527 -0.04(-0.49%)
May 10, 2021 7.469 7.513 7.388 7.403 1,154,029 -0.04(-0.49%)
May 07, 2021 7.395 7.439 7.381 7.439 437,658 +0.05(+0.69%)
May 06, 2021 7.337 7.388 7.293 7.388 583,610 +0.07(+1.00%)
May 05, 2021 7.330 7.330 7.300 7.315 393,874 +0.00(+0.00%)
May 04, 2021 7.315 7.315 7.249 7.315 549,052 -0.01(-0.10%)
May 03, 2021 7.293 7.322 7.293 7.322 630,978 +0.05(+0.70%)
Apr 30, 2021 7.264 7.293 7.242 7.271 630,818 +0.02(+0.30%)
Apr 29, 2021 7.242 7.293 7.227 7.249 1,025,564 +0.01(+0.10%)
Apr 28, 2021 7.227 7.242 7.220 7.242 471,902 +0.02(+0.30%)
Apr 27, 2021 7.212 7.227 7.190 7.220 473,145 +0.01(+0.10%)
Apr 26, 2021 7.205 7.220 7.183 7.212 603,610 +0.04(+0.51%)
Apr 23, 2021 7.176 7.205 7.163 7.176 558,709 +0.02(+0.31%)
Apr 22, 2021 7.205 7.212 7.139 7.154 920,217 -0.04(-0.61%)
Apr 21, 2021 7.117 7.198 7.117 7.198 645,380 +0.07(+1.03%)
Apr 20, 2021 7.190 7.190 7.110 7.125 655,421 -0.07(-0.92%)
Apr 19, 2021 7.168 7.190 7.154 7.190 653,836 +0.01(+0.20%)
Apr 16, 2021 7.139 7.212 7.125 7.176 631,911 +0.05(+0.72%)
Apr 15, 2021 7.095 7.132 7.095 7.125 438,628 +0.04(+0.62%)
Apr 14, 2021 7.073 7.117 7.073 7.081 508,108 +0.02(+0.31%)
Apr 13, 2021 7.066 7.073 7.037 7.059 451,307 +0.00(+0.00%)
Apr 12, 2021 7.066 7.073 7.029 7.059 494,965 +0.00(+0.00%)
Apr 09, 2021 6.993 7.059 6.983 7.059 610,478 +0.08(+1.15%)
Apr 08, 2021 6.986 6.986 6.920 6.979 727,081 +0.02(+0.31%)
Apr 07, 2021 6.928 6.964 6.928 6.957 421,324 +0.04(+0.63%)
Apr 06, 2021 6.898 6.935 6.891 6.913 671,181 -0.01(-0.11%)
Apr 05, 2021 6.898 6.920 6.891 6.920 551,068 +0.04(+0.53%)
Apr 01, 2021 6.913 6.935 6.847 6.884 1,093,150 -0.01(-0.11%)
Mar 31, 2021 6.847 6.898 6.847 6.891 706,687 +0.05(+0.75%)
Mar 30, 2021 6.840 6.847 6.804 6.840 516,248 +0.00(+0.00%)
Mar 29, 2021 6.826 6.847 6.789 6.840 548,848 +0.01(+0.11%)
Mar 26, 2021 6.789 6.840 6.782 6.833 485,692 +0.07(+1.08%)
Mar 25, 2021 6.731 6.767 6.683 6.760 747,172 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,628 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.709 6.716 525,917 -0.04(-0.54%)
Mar 22, 2021 6.738 6.767 6.731 6.753 613,762 +0.02(+0.32%)
Mar 19, 2021 6.745 6.760 6.709 6.731 625,167 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.745 618,763 -0.01(-0.11%)
Mar 17, 2021 6.702 6.767 6.702 6.753 648,367 +0.03(+0.43%)
Mar 16, 2021 6.738 6.745 6.680 6.724 526,737 -0.01(-0.22%)
Mar 15, 2021 6.745 6.756 6.694 6.738 755,413 +0.01(+0.22%)
Mar 12, 2021 6.687 6.724 6.673 6.724 496,811 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.680 799,427 -0.01(-0.22%)
Mar 10, 2021 6.615 6.694 6.615 6.694 901,393 +0.09(+1.43%)
Mar 09, 2021 6.586 6.636 6.549 6.600 747,478 +0.07(+1.00%)
Mar 08, 2021 6.513 6.612 6.500 6.535 937,295 +0.03(+0.45%)
Mar 05, 2021 6.455 6.510 6.376 6.506 726,713 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.419 1,102,540 -0.04(-0.67%)
Mar 03, 2021 6.426 6.506 6.426 6.462 848,825 +0.01(+0.11%)
Mar 02, 2021 6.419 6.470 6.397 6.455 590,879 +0.03(+0.45%)
Mar 01, 2021 6.361 6.447 6.361 6.426 756,859 +0.10(+1.60%)
Feb 26, 2021 6.383 6.390 6.267 6.325 789,929 -0.03(-0.46%)
Feb 25, 2021 6.397 6.426 6.318 6.354 1,030,242 -0.03(-0.45%)
Feb 24, 2021 6.303 6.419 6.303 6.383 1,252,362 +0.05(+0.80%)
Feb 23, 2021 6.347 6.361 6.296 6.332 1,557,482 -0.04(-0.68%)
Feb 22, 2021 6.318 6.389 6.318 6.376 754,917 +0.04(+0.57%)
Feb 19, 2021 6.361 6.376 6.332 6.339 581,232 +0.01(+0.11%)
Feb 18, 2021 6.310 6.354 6.281 6.332 916,495 +0.01(+0.11%)
Feb 17, 2021 6.296 6.332 6.281 6.325 737,030 -0.01(-0.11%)
Feb 16, 2021 6.281 6.332 6.281 6.332 889,924 +0.06(+0.92%)
Feb 12, 2021 6.281 6.297 6.260 6.274 673,710 -0.01(-0.12%)
Feb 11, 2021 6.289 6.296 6.238 6.281 701,823 +0.01(+0.11%)
Feb 10, 2021 6.245 6.289 6.238 6.274 1,013,994 +0.03(+0.46%)
Feb 09, 2021 6.224 6.267 6.209 6.245 1,168,156 -0.01(-0.12%)
Feb 08, 2021 6.260 6.267 6.202 6.253 800,157 +0.03(+0.46%)
Feb 05, 2021 6.224 6.245 6.202 6.224 603,742 +0.03(+0.47%)
Feb 04, 2021 6.130 6.202 6.130 6.195 634,919 +0.07(+1.18%)
Feb 03, 2021 6.094 6.123 6.065 6.123 559,130 +0.04(+0.71%)
Feb 02, 2021 6.036 6.094 6.033 6.080 669,104 +0.08(+1.32%)
Feb 01, 2021 6.000 6.015 5.943 6.000 847,012 +0.03(+0.48%)
Jan 29, 2021 6.029 6.044 5.914 5.972 1,012,299 -0.04(-0.72%)
Jan 28, 2021 5.964 6.058 5.957 6.015 1,154,719 +0.03(+0.48%)
Jan 27, 2021 6.094 6.123 5.957 5.986 943,227 -0.15(-2.46%)
Jan 26, 2021 6.173 6.173 6.123 6.137 818,887 -0.02(-0.35%)
Jan 25, 2021 6.166 6.195 6.072 6.159 757,686 +0.00(+0.00%)
Jan 22, 2021 6.195 6.195 6.137 6.159 913,873 -0.06(-0.93%)
Jan 21, 2021 6.238 6.281 6.173 6.217 667,304 +0.01(+0.12%)
Jan 20, 2021 6.224 6.231 6.209 6.209 979,727 +0.01(+0.12%)
Jan 19, 2021 6.231 6.256 6.188 6.202 793,383 +0.01(+0.12%)
Jan 15, 2021 6.209 6.209 6.153 6.195 551,683 -0.04(-0.58%)
Jan 14, 2021 6.238 6.253 6.209 6.231 1,499,468 -0.00(-0.00%)
Jan 13, 2021 6.260 6.277 6.217 6.231 1,139,726 -0.03(-0.46%)
Jan 12, 2021 6.245 6.281 6.224 6.260 638,223 +0.03(+0.46%)
Jan 11, 2021 6.195 6.238 6.166 6.231 825,552 +0.02(+0.35%)
Jan 08, 2021 6.224 6.224 6.145 6.209 673,414 +0.02(+0.35%)
Jan 07, 2021 6.188 6.238 6.181 6.188 1,168,919 +0.04(+0.70%)
Jan 06, 2021 6.052 6.195 6.045 6.145 1,347,140 +0.09(+1.42%)
Jan 05, 2021 6.002 6.066 5.966 6.059 705,294 +0.02(+0.36%)
Jan 04, 2021 6.066 6.073 5.952 6.038 1,093,052 -0.03(-0.47%)
Dec 31, 2020 6.066 6.066 6.066 531,401 +0.06(+0.95%)
Dec 30, 2020 5.966 6.016 5.966 6.009 531,401 +0.03(+0.48%)
Dec 29, 2020 5.987 6.009 5.973 5.980 641,903 -0.01(-0.12%)
Dec 28, 2020 6.009 6.030 5.973 5.987 636,133 +0.01(+0.12%)
Dec 24, 2020 6.016 6.023 5.944 5.980 474,168 -0.02(-0.36%)
Dec 23, 2020 5.973 6.023 5.959 6.002 971,794 +0.02(+0.36%)
Dec 22, 2020 5.980 5.989 5.937 5.980 390,791 -0.01(-0.24%)
Dec 21, 2020 5.959 6.009 5.909 5.995 757,564 +0.01(+0.24%)
Dec 18, 2020 6.023 6.023 5.930 5.980 631,387 -0.03(-0.48%)
Dec 17, 2020 6.002 6.023 5.987 6.009 496,542 +0.01(+0.24%)
Dec 16, 2020 5.995 6.016 5.980 5.995 615,940 +0.00(+0.00%)
Dec 15, 2020 5.973 6.009 5.952 5.995 896,177 +0.05(+0.84%)
Dec 14, 2020 5.966 5.980 5.937 5.944 830,576 +0.03(+0.48%)
Dec 11, 2020 5.930 5.937 5.887 5.916 661,477 -0.01(-0.24%)
Dec 10, 2020 5.951 5.973 5.916 5.930 564,805 -0.04(-0.72%)
Dec 09, 2020 5.994 6.015 5.951 5.973 1,277,815 -0.02(-0.36%)
Dec 08, 2020 5.980 5.994 5.944 5.994 1,344,058 +0.01(+0.24%)
Dec 07, 2020 5.994 6.008 5.944 5.980 820,004 -0.05(-0.83%)
Dec 04, 2020 5.923 6.030 5.923 6.030 699,966 +0.12(+2.05%)
Dec 03, 2020 5.930 5.969 5.902 5.909 1,158,881 -0.03(-0.48%)
Dec 02, 2020 5.909 5.966 5.887 5.937 585,240 +0.02(+0.36%)
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.