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 )

8.265 +0.015 (+0.18%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 3, 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 (%)
Feb 28, 2020 5.543 5.550 5.269 5.516 2,840,954 -0.14(-2.48%)
Feb 27, 2020 5.851 5.851 5.650 5.657 2,430,671 -0.27(-4.62%)
Feb 26, 2020 5.951 6.038 5.921 5.931 871,604 -0.01(-0.11%)
Feb 25, 2020 6.192 6.205 5.920 5.938 1,442,995 -0.24(-3.90%)
Feb 24, 2020 6.165 6.233 6.118 6.178 1,445,079 -0.13(-2.01%)
Feb 21, 2020 6.339 6.339 6.265 6.305 1,231,738 -0.04(-0.63%)
Feb 20, 2020 6.372 6.392 6.325 6.345 741,416 -0.03(-0.42%)
Feb 19, 2020 6.406 6.406 6.366 6.372 481,505 -0.01(-0.21%)
Feb 18, 2020 6.419 6.419 6.366 6.386 424,870 -0.04(-0.62%)
Feb 14, 2020 6.392 6.426 6.376 6.426 491,588 +0.03(+0.52%)
Feb 13, 2020 6.406 6.444 6.385 6.392 921,358 -0.04(-0.62%)
Feb 12, 2020 6.439 6.459 6.406 6.432 697,357 +0.02(+0.31%)
Feb 11, 2020 6.399 6.419 6.386 6.412 505,580 +0.03(+0.52%)
Feb 10, 2020 6.386 6.419 6.379 6.379 1,044,449 -0.02(-0.31%)
Feb 07, 2020 6.373 6.399 6.359 6.399 631,246 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.373 6.379 469,688 +0.01(+0.10%)
Feb 05, 2020 6.359 6.373 6.326 6.373 684,356 +0.08(+1.27%)
Feb 04, 2020 6.286 6.319 6.273 6.293 634,191 +0.07(+1.07%)
Feb 03, 2020 6.286 6.326 6.213 6.226 999,569 -0.03(-0.43%)
Jan 31, 2020 6.339 6.346 6.253 6.253 1,152,600 -0.07(-1.05%)
Jan 30, 2020 6.319 6.333 6.293 6.319 460,150 -0.01(-0.11%)
Jan 29, 2020 6.346 6.379 6.326 6.326 508,644 +0.01(+0.21%)
Jan 28, 2020 6.279 6.326 6.266 6.313 531,743 +0.05(+0.74%)
Jan 27, 2020 6.266 6.313 6.253 6.266 1,134,896 -0.09(-1.46%)
Jan 24, 2020 6.459 6.486 6.333 6.359 1,460,181 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.439 6.439 947,345 -0.06(-0.92%)
Jan 22, 2020 6.506 6.519 6.486 6.499 495,985 +0.01(+0.21%)
Jan 21, 2020 6.452 6.499 6.446 6.486 983,031 +0.04(+0.62%)
Jan 17, 2020 6.459 6.472 6.439 6.446 490,685 +0.00(+0.00%)
Jan 16, 2020 6.446 6.466 6.432 6.446 666,857 +0.02(+0.31%)
Jan 15, 2020 6.406 6.452 6.399 6.426 632,494 +0.03(+0.42%)
Jan 14, 2020 6.446 6.446 6.386 6.399 1,490,834 -0.03(-0.52%)
Jan 13, 2020 6.459 6.472 6.426 6.432 766,552 +0.01(+0.10%)
Jan 10, 2020 6.472 6.479 6.426 6.426 976,926 -0.02(-0.31%)
Jan 09, 2020 6.406 6.465 6.399 6.446 683,765 +0.09(+1.35%)
Jan 08, 2020 6.379 6.426 6.360 6.360 956,937 +0.00(+0.00%)
Jan 07, 2020 6.459 6.465 6.360 6.360 1,522,342 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.446 6.459 1,276,048 -0.05(-0.71%)
Jan 03, 2020 6.532 6.558 6.492 6.505 1,291,083 -0.05(-0.81%)
Jan 02, 2020 6.578 6.598 6.558 6.558 1,043,110 -0.01(-0.10%)
Dec 31, 2019 6.499 6.565 6.485 6.565 1,270,986 +0.09(+1.33%)
Dec 30, 2019 6.499 6.499 6.439 6.479 726,993 -0.01(-0.10%)
Dec 27, 2019 6.465 6.492 6.439 6.485 674,555 +0.05(+0.82%)
Dec 26, 2019 6.432 6.452 6.432 6.432 398,947 +0.01(+0.10%)
Dec 24, 2019 6.432 6.446 6.419 6.426 192,665 -0.01(-0.10%)
Dec 23, 2019 6.432 6.446 6.406 6.432 483,360 +0.01(+0.10%)
Dec 20, 2019 6.393 6.426 6.393 6.426 548,075 +0.06(+0.94%)
Dec 19, 2019 6.366 6.389 6.353 6.366 573,489 +0.01(+0.10%)
Dec 18, 2019 6.379 6.386 6.353 6.360 495,581 -0.01(-0.21%)
Dec 17, 2019 6.379 6.381 6.353 6.373 419,872 +0.01(+0.10%)
Dec 16, 2019 6.353 6.386 6.333 6.366 726,094 +0.04(+0.63%)
Dec 13, 2019 6.360 6.360 6.293 6.327 705,985 +0.11(+1.83%)
Dec 12, 2019 6.117 6.219 6.110 6.213 697,984 +0.12(+1.89%)
Dec 11, 2019 6.174 6.193 6.097 6.097 1,247,365 -0.07(-1.14%)
Dec 10, 2019 6.155 6.193 6.136 6.168 577,759 -0.01(-0.10%)
Dec 09, 2019 6.161 6.181 6.153 6.174 613,504 +0.04(+0.63%)
Dec 06, 2019 6.142 6.181 6.129 6.136 702,280 -0.01(-0.10%)
Dec 05, 2019 6.142 6.142 6.091 6.142 880,517 +0.02(+0.31%)
Dec 04, 2019 6.117 6.136 6.110 6.123 625,304 +0.02(+0.31%)
Dec 03, 2019 6.085 6.110 6.046 6.104 654,239 -0.02(-0.31%)
Dec 02, 2019 6.168 6.181 6.123 6.123 735,878 -0.03(-0.52%)
Nov 29, 2019 6.129 6.168 6.124 6.155 513,829 +0.03(+0.52%)
Nov 27, 2019 6.123 6.155 6.091 6.123 572,847 +0.01(+0.10%)
Nov 26, 2019 6.123 6.142 6.110 6.117 524,067 +0.01(+0.21%)
Nov 25, 2019 6.136 6.168 6.104 6.104 712,056 -0.02(-0.31%)
Nov 22, 2019 6.078 6.129 6.078 6.123 581,747 +0.04(+0.74%)
Nov 21, 2019 6.059 6.104 6.046 6.078 598,831 +0.03(+0.42%)
Nov 20, 2019 6.053 6.087 6.030 6.053 642,131 -0.01(-0.21%)
Nov 19, 2019 6.097 6.097 6.059 6.065 595,583 -0.02(-0.32%)
Nov 18, 2019 6.091 6.104 6.059 6.085 498,778 -0.01(-0.11%)
Nov 15, 2019 6.033 6.104 6.033 6.091 506,647 +0.07(+1.17%)
Nov 14, 2019 6.040 6.053 6.008 6.021 1,116,039 -0.02(-0.32%)
Nov 13, 2019 6.078 6.089 6.040 6.040 875,111 -0.05(-0.84%)
Nov 12, 2019 6.072 6.110 6.065 6.091 555,794 +0.01(+0.10%)
Nov 11, 2019 6.072 6.091 6.062 6.084 488,891 +0.00(+0.00%)
Nov 08, 2019 6.053 6.084 6.037 6.084 603,509 +0.03(+0.42%)
Nov 07, 2019 6.002 6.059 6.002 6.059 685,764 +0.07(+1.17%)
Nov 06, 2019 6.046 6.053 5.976 5.989 1,214,144 -0.06(-0.95%)
Nov 05, 2019 6.040 6.053 6.021 6.046 804,146 +0.03(+0.53%)
Nov 04, 2019 6.008 6.053 6.002 6.014 791,255 +0.02(+0.32%)
Nov 01, 2019 5.976 6.008 5.963 5.995 572,745 +0.04(+0.75%)
Oct 31, 2019 5.982 5.982 5.925 5.951 832,187 -0.01(-0.21%)
Oct 30, 2019 5.925 5.970 5.893 5.963 1,062,248 +0.02(+0.32%)
Oct 29, 2019 5.893 5.951 5.893 5.944 824,840 +0.04(+0.76%)
Oct 28, 2019 5.887 5.925 5.887 5.900 427,624 +0.03(+0.43%)
Oct 25, 2019 5.906 5.925 5.868 5.874 654,992 -0.03(-0.54%)
Oct 24, 2019 5.861 5.919 5.858 5.906 637,890 +0.06(+1.09%)
Oct 23, 2019 5.842 5.855 5.823 5.842 464,214 +0.00(+0.00%)
Oct 22, 2019 5.855 5.861 5.817 5.842 921,006 -0.01(-0.11%)
Oct 21, 2019 5.804 5.855 5.804 5.849 433,756 +0.05(+0.88%)
Oct 18, 2019 5.817 5.823 5.779 5.798 646,359 -0.04(-0.76%)
Oct 17, 2019 5.759 5.849 5.759 5.842 781,349 +0.10(+1.66%)
Oct 16, 2019 5.734 5.753 5.728 5.747 560,377 +0.01(+0.11%)
Oct 15, 2019 5.772 5.791 5.740 5.740 687,800 -0.02(-0.33%)
Oct 14, 2019 5.740 5.765 5.715 5.759 352,622 +0.02(+0.33%)
Oct 11, 2019 5.753 5.791 5.740 5.740 449,846 +0.01(+0.22%)
Oct 10, 2019 5.683 5.747 5.677 5.728 537,232 +0.03(+0.56%)
Oct 09, 2019 5.690 5.731 5.671 5.696 990,088 +0.04(+0.67%)
Oct 08, 2019 5.658 5.664 5.617 5.658 545,177 -0.01(-0.11%)
Oct 07, 2019 5.671 5.696 5.639 5.664 732,788 -0.01(-0.11%)
Oct 04, 2019 5.658 5.671 5.620 5.671 859,082 +0.04(+0.68%)
Oct 03, 2019 5.626 5.664 5.563 5.633 1,427,747 -0.01(-0.11%)
Oct 02, 2019 5.734 5.747 5.620 5.639 1,107,617 -0.11(-1.98%)
Oct 01, 2019 5.842 5.861 5.753 5.753 629,250 -0.06(-1.09%)
Sep 30, 2019 5.835 5.854 5.816 5.816 864,551 +0.00(+0.00%)
Sep 27, 2019 5.823 5.832 5.785 5.816 520,374 +0.01(+0.11%)
Sep 26, 2019 5.810 5.823 5.785 5.810 671,284 +0.01(+0.22%)
Sep 25, 2019 5.797 5.815 5.772 5.797 467,533 +0.00(+0.00%)
Sep 24, 2019 5.835 5.848 5.776 5.797 411,684 -0.03(-0.44%)
Sep 23, 2019 5.829 5.835 5.804 5.823 376,796 -0.01(-0.22%)
Sep 20, 2019 5.829 5.854 5.810 5.835 805,735 +0.01(+0.22%)
Sep 19, 2019 5.829 5.842 5.816 5.823 514,706 +0.01(+0.11%)
Sep 18, 2019 5.797 5.823 5.791 5.816 445,004 +0.02(+0.33%)
Sep 17, 2019 5.791 5.816 5.791 5.797 345,512 -0.01(-0.11%)
Sep 16, 2019 5.816 5.828 5.778 5.804 428,723 -0.01(-0.22%)
Sep 13, 2019 5.766 5.829 5.766 5.816 593,608 +0.01(+0.22%)
Sep 12, 2019 5.778 5.816 5.772 5.804 803,513 -0.01(-0.11%)
Sep 11, 2019 5.785 5.813 5.766 5.810 602,696 +0.03(+0.55%)
Sep 10, 2019 5.734 5.778 5.715 5.778 450,129 +0.04(+0.66%)
Sep 09, 2019 5.741 5.760 5.734 5.741 511,998 +0.00(+0.00%)
Sep 06, 2019 5.734 5.760 5.690 5.741 1,423,169 +0.01(+0.11%)
Sep 05, 2019 5.709 5.747 5.684 5.734 580,287 +0.06(+1.00%)
Sep 04, 2019 5.608 5.678 5.596 5.678 664,820 +0.09(+1.69%)
Sep 03, 2019 5.570 5.589 5.552 5.583 449,039 +0.01(+0.11%)
Aug 30, 2019 5.577 5.608 5.570 5.577 571,299 +0.04(+0.68%)
Aug 29, 2019 5.539 5.545 5.501 5.539 570,045 +0.04(+0.69%)
Aug 28, 2019 5.489 5.526 5.463 5.501 865,583 +0.01(+0.11%)
Aug 27, 2019 5.533 5.558 5.495 5.495 563,891 -0.02(-0.34%)
Aug 26, 2019 5.526 5.533 5.489 5.514 525,374 +0.02(+0.34%)
Aug 23, 2019 5.545 5.564 5.470 5.495 664,928 -0.07(-1.25%)
Aug 22, 2019 5.589 5.589 5.533 5.564 332,059 +0.00(+0.00%)
Aug 21, 2019 5.608 5.621 5.563 5.564 703,678 -0.01(-0.11%)
Aug 20, 2019 5.570 5.605 5.558 5.570 911,563 +0.00(+0.00%)
Aug 19, 2019 5.627 5.627 5.564 5.570 793,723 -0.01(-0.11%)
Aug 16, 2019 5.533 5.583 5.533 5.577 391,974 +0.06(+1.03%)
Aug 15, 2019 5.526 5.552 5.495 5.520 679,128 -0.01(-0.23%)
Aug 14, 2019 5.583 5.587 5.489 5.533 722,287 -0.09(-1.68%)
Aug 13, 2019 5.577 5.659 5.552 5.627 623,398 +0.04(+0.79%)
Aug 12, 2019 5.602 5.621 5.552 5.583 479,847 -0.04(-0.78%)
Aug 09, 2019 5.640 5.652 5.608 5.627 304,324 -0.03(-0.55%)
Aug 08, 2019 5.539 5.684 5.539 5.659 972,313 +0.14(+2.61%)
Aug 07, 2019 5.508 5.527 5.471 5.514 597,701 -0.03(-0.56%)
Aug 06, 2019 5.533 5.565 5.514 5.546 855,652 +0.02(+0.34%)
Aug 05, 2019 5.583 5.583 5.408 5.527 1,846,472 -0.13(-2.22%)
Aug 02, 2019 5.646 5.659 5.602 5.652 592,690 -0.01(-0.11%)
Aug 01, 2019 5.696 5.696 5.627 5.659 815,422 -0.01(-0.22%)
Jul 31, 2019 5.702 5.740 5.627 5.671 989,082 -0.03(-0.55%)
Jul 30, 2019 5.671 5.709 5.646 5.702 829,828 +0.01(+0.22%)
Jul 29, 2019 5.702 5.702 5.652 5.690 586,535 +0.01(+0.11%)
Jul 26, 2019 5.702 5.724 5.671 5.684 685,088 -0.01(-0.22%)
Jul 25, 2019 5.690 5.696 5.655 5.696 852,991 +0.00(+0.00%)
Jul 24, 2019 5.652 5.702 5.652 5.696 680,585 +0.04(+0.66%)
Jul 23, 2019 5.646 5.674 5.633 5.659 838,935 +0.03(+0.56%)
Jul 22, 2019 5.640 5.640 5.608 5.627 340,602 -0.01(-0.11%)
Jul 19, 2019 5.640 5.640 5.615 5.633 328,261 +0.01(+0.22%)
Jul 18, 2019 5.615 5.633 5.602 5.621 467,779 +0.01(+0.11%)
Jul 17, 2019 5.640 5.646 5.608 5.615 471,740 -0.02(-0.33%)
Jul 16, 2019 5.633 5.646 5.621 5.633 486,422 +0.01(+0.22%)
Jul 15, 2019 5.633 5.650 5.615 5.621 717,427 -0.01(-0.22%)
Jul 12, 2019 5.640 5.652 5.590 5.633 548,166 +0.01(+0.22%)
Jul 11, 2019 5.608 5.640 5.596 5.621 690,109 +0.02(+0.33%)
Jul 10, 2019 5.596 5.608 5.577 5.602 661,753 +0.04(+0.78%)
Jul 09, 2019 5.552 5.584 5.540 5.559 600,889 +0.01(+0.11%)
Jul 08, 2019 5.559 5.565 5.527 5.552 506,639 -0.02(-0.45%)
Jul 05, 2019 5.552 5.590 5.527 5.577 454,136 +0.02(+0.34%)
Jul 03, 2019 5.559 5.584 5.546 5.559 363,790 +0.00(+0.00%)
Jul 02, 2019 5.552 5.577 5.521 5.559 527,408 +0.01(+0.11%)
Jul 01, 2019 5.571 5.590 5.540 5.552 867,440 +0.02(+0.45%)
Jun 28, 2019 5.515 5.546 5.496 5.527 889,176 +0.04(+0.68%)
Jun 27, 2019 5.459 5.509 5.453 5.490 974,706 +0.07(+1.26%)
Jun 26, 2019 5.384 5.446 5.384 5.421 794,966 +0.06(+1.16%)
Jun 25, 2019 5.440 5.446 5.359 5.359 883,857 -0.08(-1.49%)
Jun 24, 2019 5.459 5.465 5.421 5.440 623,593 +0.01(+0.11%)
Jun 21, 2019 5.453 5.455 5.415 5.434 667,083 -0.02(-0.34%)
Jun 20, 2019 5.446 5.471 5.434 5.453 1,167,812 +0.04(+0.69%)
Jun 19, 2019 5.378 5.434 5.372 5.415 666,389 +0.04(+0.70%)
Jun 18, 2019 5.378 5.407 5.372 5.378 538,148 +0.01(+0.23%)
Jun 17, 2019 5.353 5.378 5.347 5.365 535,897 +0.02(+0.35%)
Jun 14, 2019 5.328 5.347 5.303 5.347 514,153 +0.02(+0.35%)
Jun 13, 2019 5.365 5.365 5.322 5.328 548,869 -0.03(-0.62%)
Jun 12, 2019 5.349 5.367 5.335 5.361 691,585 +0.01(+0.23%)
Jun 11, 2019 5.361 5.366 5.324 5.349 396,117 +0.01(+0.12%)
Jun 10, 2019 5.343 5.355 5.318 5.343 510,461 +0.04(+0.70%)
Jun 07, 2019 5.305 5.330 5.287 5.305 635,853 +0.02(+0.47%)
Jun 06, 2019 5.243 5.293 5.237 5.281 392,088 +0.04(+0.71%)
Jun 05, 2019 5.256 5.280 5.237 5.243 389,786 +0.01(+0.12%)
Jun 04, 2019 5.181 5.243 5.181 5.237 417,683 +0.08(+1.56%)
Jun 03, 2019 5.151 5.175 5.132 5.157 590,343 +0.00(+0.00%)
May 31, 2019 5.169 5.181 5.132 5.157 613,265 -0.03(-0.60%)
May 30, 2019 5.188 5.231 5.175 5.188 673,053 +0.01(+0.24%)
May 29, 2019 5.206 5.225 5.163 5.175 695,941 -0.05(-0.95%)
May 28, 2019 5.293 5.312 5.225 5.225 771,959 -0.07(-1.29%)
May 24, 2019 5.287 5.309 5.271 5.293 374,477 +0.02(+0.35%)
May 23, 2019 5.281 5.289 5.248 5.274 619,464 -0.03(-0.58%)
May 22, 2019 5.318 5.355 5.305 5.305 936,915 -0.02(-0.47%)
May 21, 2019 5.299 5.355 5.293 5.330 627,894 +0.05(+0.94%)
May 20, 2019 5.287 5.299 5.268 5.281 425,086 -0.03(-0.58%)
May 17, 2019 5.299 5.330 5.293 5.312 377,220 -0.02(-0.46%)
May 16, 2019 5.312 5.349 5.312 5.336 465,123 +0.04(+0.70%)
May 15, 2019 5.287 5.324 5.268 5.299 417,061 -0.01(-0.23%)
May 14, 2019 5.305 5.336 5.299 5.312 427,493 +0.04(+0.67%)
May 13, 2019 5.289 5.307 5.270 5.277 594,852 -0.09(-1.61%)
May 10, 2019 5.350 5.363 5.314 5.363 531,297 +0.01(+0.23%)
May 09, 2019 5.338 5.357 5.314 5.350 652,188 -0.01(-0.23%)
May 08, 2019 5.338 5.375 5.332 5.363 372,554 +0.02(+0.35%)
May 07, 2019 5.387 5.400 5.320 5.344 580,577 -0.07(-1.37%)
May 06, 2019 5.344 5.431 5.344 5.418 419,645 +0.00(+0.00%)
May 03, 2019 5.412 5.431 5.412 5.418 567,637 +0.02(+0.46%)
May 02, 2019 5.394 5.418 5.372 5.394 581,491 -0.02(-0.34%)
May 01, 2019 5.418 5.449 5.406 5.412 496,204 -0.01(-0.11%)
Apr 30, 2019 5.406 5.424 5.369 5.418 708,777 +0.04(+0.69%)
Apr 29, 2019 5.344 5.387 5.344 5.381 736,755 +0.05(+0.92%)
Apr 26, 2019 5.344 5.358 5.326 5.332 948,549 -0.02(-0.35%)
Apr 25, 2019 5.363 5.375 5.344 5.350 651,354 -0.02(-0.46%)
Apr 24, 2019 5.381 5.431 5.363 5.375 828,850 +0.00(+0.00%)
Apr 23, 2019 5.363 5.381 5.357 5.375 630,472 +0.02(+0.35%)
Apr 22, 2019 5.338 5.381 5.338 5.357 348,378 +0.00(+0.00%)
Apr 18, 2019 5.381 5.387 5.357 5.357 459,430 -0.01(-0.23%)
Apr 17, 2019 5.369 5.375 5.354 5.369 393,428 +0.00(+0.00%)
Apr 16, 2019 5.375 5.381 5.350 5.369 646,063 +0.00(+0.00%)
Apr 15, 2019 5.369 5.381 5.344 5.369 526,314 +0.00(+0.00%)
Apr 12, 2019 5.394 5.406 5.338 5.369 638,855 +0.00(+0.08%)
Apr 11, 2019 5.365 5.383 5.353 5.365 571,079 +0.00(+0.00%)
Apr 10, 2019 5.353 5.365 5.340 5.365 542,766 +0.02(+0.46%)
Apr 09, 2019 5.371 5.371 5.340 5.340 435,504 -0.04(-0.80%)
Apr 08, 2019 5.334 5.383 5.312 5.383 805,613 +0.06(+1.04%)
Apr 05, 2019 5.328 5.334 5.304 5.328 468,909 +0.01(+0.23%)
Apr 04, 2019 5.297 5.322 5.291 5.316 503,882 +0.01(+0.12%)
Apr 03, 2019 5.310 5.322 5.273 5.310 573,850 +0.01(+0.23%)
Apr 02, 2019 5.297 5.310 5.273 5.297 620,816 +0.01(+0.12%)
Apr 01, 2019 5.267 5.304 5.248 5.291 755,992 +0.05(+0.94%)
Mar 29, 2019 5.248 5.248 5.212 5.242 736,554 +0.02(+0.47%)
Mar 28, 2019 5.199 5.218 5.181 5.218 391,665 +0.02(+0.47%)
Mar 27, 2019 5.187 5.199 5.163 5.193 672,680 +0.01(+0.24%)
Mar 26, 2019 5.205 5.206 5.156 5.181 717,610 +0.02(+0.36%)
Mar 25, 2019 5.175 5.212 5.144 5.163 676,932 -0.03(-0.59%)
Mar 22, 2019 5.267 5.285 5.187 5.193 859,857 -0.12(-2.19%)
Mar 21, 2019 5.254 5.322 5.245 5.310 871,473 +0.04(+0.81%)
Mar 20, 2019 5.279 5.285 5.248 5.267 752,053 -0.01(-0.23%)
Mar 19, 2019 5.291 5.304 5.262 5.279 604,358 +0.00(+0.00%)
Mar 18, 2019 5.254 5.285 5.248 5.279 668,545 +0.02(+0.47%)
Mar 15, 2019 5.254 5.279 5.248 5.254 537,247 +0.01(+0.12%)
Mar 14, 2019 5.242 5.261 5.218 5.248 466,480 +0.02(+0.31%)
Mar 13, 2019 5.201 5.232 5.177 5.232 752,319 +0.03(+0.59%)
Mar 12, 2019 5.183 5.215 5.171 5.201 666,023 +0.02(+0.47%)
Mar 11, 2019 5.153 5.195 5.153 5.177 612,667 +0.06(+1.19%)
Mar 08, 2019 5.134 5.153 5.110 5.116 972,797 -0.04(-0.71%)
Mar 07, 2019 5.208 5.214 5.128 5.153 820,844 -0.06(-1.17%)
Mar 06, 2019 5.238 5.256 5.201 5.214 579,068 -0.03(-0.58%)
Mar 05, 2019 5.275 5.281 5.232 5.244 678,390 -0.02(-0.46%)
Mar 04, 2019 5.317 5.323 5.256 5.269 649,097 -0.04(-0.80%)
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.