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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 26, 2021 6.339 6.346 6.224 6.281 795,407 -0.03(-0.46%)
Feb 25, 2021 6.353 6.382 6.274 6.310 1,037,386 -0.03(-0.45%)
Feb 24, 2021 6.260 6.375 6.260 6.339 1,261,047 +0.05(+0.80%)
Feb 23, 2021 6.303 6.317 6.253 6.288 1,568,283 -0.04(-0.68%)
Feb 22, 2021 6.274 6.345 6.274 6.332 760,153 +0.04(+0.57%)
Feb 19, 2021 6.317 6.332 6.288 6.296 585,263 +0.01(+0.11%)
Feb 18, 2021 6.267 6.310 6.238 6.288 922,851 +0.01(+0.11%)
Feb 17, 2021 6.253 6.288 6.238 6.281 742,142 -0.01(-0.11%)
Feb 16, 2021 6.238 6.288 6.238 6.288 896,096 +0.06(+0.92%)
Feb 12, 2021 6.238 6.254 6.217 6.231 678,383 -0.01(-0.12%)
Feb 11, 2021 6.245 6.252 6.195 6.238 706,690 +0.01(+0.11%)
Feb 10, 2021 6.202 6.245 6.195 6.231 1,021,026 +0.03(+0.46%)
Feb 09, 2021 6.181 6.224 6.167 6.202 1,176,257 -0.01(-0.12%)
Feb 08, 2021 6.217 6.224 6.159 6.209 805,707 +0.03(+0.46%)
Feb 05, 2021 6.181 6.202 6.159 6.181 607,929 +0.03(+0.47%)
Feb 04, 2021 6.088 6.159 6.088 6.152 639,322 +0.07(+1.18%)
Feb 03, 2021 6.052 6.081 6.023 6.081 563,007 +0.04(+0.71%)
Feb 02, 2021 5.995 6.052 5.991 6.038 673,744 +0.08(+1.32%)
Feb 01, 2021 5.959 5.973 5.902 5.959 852,886 +0.03(+0.48%)
Jan 29, 2021 5.988 6.002 5.873 5.930 1,019,319 -0.04(-0.72%)
Jan 28, 2021 5.923 6.016 5.916 5.973 1,162,727 +0.03(+0.48%)
Jan 27, 2021 6.052 6.081 5.916 5.945 949,769 -0.15(-2.46%)
Jan 26, 2021 6.131 6.131 6.081 6.095 824,566 -0.02(-0.35%)
Jan 25, 2021 6.124 6.152 6.031 6.116 762,940 +0.00(+0.00%)
Jan 22, 2021 6.152 6.152 6.095 6.116 920,211 -0.06(-0.93%)
Jan 21, 2021 6.195 6.238 6.131 6.174 671,931 +0.01(+0.12%)
Jan 20, 2021 6.181 6.188 6.167 6.167 986,521 +0.01(+0.12%)
Jan 19, 2021 6.188 6.213 6.145 6.159 798,885 +0.01(+0.12%)
Jan 15, 2021 6.167 6.167 6.111 6.152 555,509 -0.04(-0.58%)
Jan 14, 2021 6.195 6.209 6.167 6.188 1,509,867 +0.00(+0.00%)
Jan 13, 2021 6.216 6.233 6.174 6.188 1,147,630 -0.03(-0.46%)
Jan 12, 2021 6.202 6.238 6.181 6.216 642,649 +0.03(+0.46%)
Jan 11, 2021 6.152 6.195 6.124 6.188 831,277 +0.02(+0.35%)
Jan 08, 2021 6.181 6.181 6.103 6.167 678,084 +0.02(+0.35%)
Jan 07, 2021 6.145 6.195 6.138 6.145 1,177,026 +0.04(+0.70%)
Jan 06, 2021 6.010 6.152 6.004 6.103 1,356,483 +0.09(+1.42%)
Jan 05, 2021 5.960 6.024 5.925 6.017 710,185 +0.02(+0.36%)
Jan 04, 2021 6.024 6.032 5.911 5.996 1,100,633 -0.03(-0.47%)
Dec 31, 2020 6.024 6.024 6.024 535,086 +0.06(+0.95%)
Dec 30, 2020 5.925 5.975 5.925 5.968 535,086 +0.03(+0.48%)
Dec 29, 2020 5.946 5.968 5.932 5.939 646,355 -0.01(-0.12%)
Dec 28, 2020 5.968 5.989 5.932 5.946 640,544 +0.01(+0.12%)
Dec 24, 2020 5.975 5.982 5.904 5.939 477,457 -0.02(-0.36%)
Dec 23, 2020 5.932 5.982 5.918 5.960 978,534 +0.02(+0.36%)
Dec 22, 2020 5.939 5.948 5.896 5.939 393,501 -0.01(-0.24%)
Dec 21, 2020 5.918 5.968 5.868 5.953 762,818 +0.01(+0.24%)
Dec 18, 2020 5.982 5.982 5.889 5.939 635,766 -0.03(-0.48%)
Dec 17, 2020 5.960 5.982 5.946 5.968 499,985 +0.01(+0.24%)
Dec 16, 2020 5.953 5.975 5.939 5.953 620,212 +0.00(+0.00%)
Dec 15, 2020 5.932 5.968 5.911 5.953 902,392 +0.05(+0.84%)
Dec 14, 2020 5.925 5.939 5.896 5.904 836,336 +0.03(+0.48%)
Dec 11, 2020 5.889 5.896 5.847 5.875 666,064 -0.01(-0.24%)
Dec 10, 2020 5.910 5.932 5.875 5.889 568,722 -0.04(-0.72%)
Dec 09, 2020 5.953 5.974 5.910 5.932 1,286,677 -0.02(-0.36%)
Dec 08, 2020 5.939 5.953 5.903 5.953 1,353,379 +0.01(+0.24%)
Dec 07, 2020 5.953 5.967 5.903 5.939 825,690 -0.05(-0.83%)
Dec 04, 2020 5.882 5.988 5.882 5.988 704,820 +0.12(+2.05%)
Dec 03, 2020 5.889 5.928 5.861 5.868 1,166,918 -0.03(-0.48%)
Dec 02, 2020 5.868 5.925 5.847 5.896 589,299 +0.02(+0.36%)
Dec 01, 2020 5.847 5.903 5.840 5.875 683,722 +0.08(+1.34%)
Nov 30, 2020 5.840 5.854 5.769 5.797 919,855 -0.02(-0.36%)
Nov 27, 2020 5.826 5.833 5.811 5.819 327,728 +0.00(+0.00%)
Nov 25, 2020 5.840 5.854 5.811 5.819 495,623 -0.04(-0.60%)
Nov 24, 2020 5.797 5.882 5.790 5.854 1,001,577 +0.08(+1.47%)
Nov 23, 2020 5.712 5.776 5.712 5.769 699,550 +0.08(+1.37%)
Nov 20, 2020 5.698 5.734 5.684 5.691 869,745 -0.04(-0.62%)
Nov 19, 2020 5.720 5.741 5.698 5.727 712,749 +0.00(+0.00%)
Nov 18, 2020 5.712 5.797 5.706 5.727 2,381,656 +0.04(+0.62%)
Nov 17, 2020 5.564 5.698 5.564 5.691 2,112,709 +0.12(+2.16%)
Nov 16, 2020 5.522 5.606 5.493 5.571 1,149,092 +0.10(+1.81%)
Nov 13, 2020 5.437 5.493 5.427 5.472 665,781 +0.07(+1.31%)
Nov 12, 2020 5.437 5.437 5.380 5.401 850,353 -0.05(-0.90%)
Nov 11, 2020 5.415 5.479 5.408 5.451 1,013,088 +0.06(+1.17%)
Nov 10, 2020 5.338 5.401 5.338 5.387 1,166,292 +0.08(+1.45%)
Nov 09, 2020 5.373 5.437 5.310 5.310 1,643,888 +0.11(+2.16%)
Nov 06, 2020 5.247 5.254 5.184 5.198 681,813 -0.04(-0.67%)
Nov 05, 2020 5.177 5.247 5.177 5.233 1,058,738 +0.08(+1.64%)
Nov 04, 2020 5.127 5.219 5.113 5.149 1,179,730 +0.04(+0.83%)
Nov 03, 2020 5.029 5.113 5.029 5.106 567,280 +0.13(+2.68%)
Nov 02, 2020 4.938 5.008 4.938 4.973 652,005 +0.05(+1.00%)
Oct 30, 2020 4.980 4.987 4.910 4.924 1,353,091 -0.06(-1.13%)
Oct 29, 2020 4.924 5.001 4.906 4.980 852,827 +0.05(+1.00%)
Oct 28, 2020 4.987 5.022 4.931 4.931 1,112,375 -0.14(-2.77%)
Oct 27, 2020 5.120 5.134 5.064 5.071 790,329 -0.08(-1.50%)
Oct 26, 2020 5.198 5.205 5.106 5.149 755,962 -0.08(-1.61%)
Oct 23, 2020 5.261 5.261 5.233 5.233 680,816 +0.00(+0.00%)
Oct 22, 2020 5.191 5.247 5.149 5.233 1,555,560 +0.08(+1.50%)
Oct 21, 2020 5.120 5.184 5.120 5.156 848,708 +0.01(+0.27%)
Oct 20, 2020 5.120 5.184 5.120 5.142 630,860 +0.03(+0.55%)
Oct 19, 2020 5.170 5.191 5.092 5.113 663,004 -0.06(-1.09%)
Oct 16, 2020 5.163 5.194 5.156 5.170 819,343 +0.01(+0.27%)
Oct 15, 2020 5.142 5.170 5.127 5.156 1,024,864 -0.04(-0.68%)
Oct 14, 2020 5.233 5.247 5.184 5.191 596,936 -0.04(-0.81%)
Oct 13, 2020 5.261 5.261 5.212 5.233 749,078 -0.03(-0.66%)
Oct 12, 2020 5.226 5.268 5.219 5.268 634,619 +0.06(+1.07%)
Oct 09, 2020 5.233 5.240 5.194 5.212 751,889 +0.01(+0.13%)
Oct 08, 2020 5.198 5.205 5.177 5.205 652,618 +0.03(+0.67%)
Oct 07, 2020 5.149 5.184 5.128 5.170 879,755 +0.07(+1.37%)
Oct 06, 2020 5.142 5.167 5.086 5.100 1,304,995 -0.03(-0.68%)
Oct 05, 2020 5.086 5.135 5.086 5.135 932,318 +0.06(+1.10%)
Oct 02, 2020 5.010 5.079 5.010 5.079 805,636 +0.00(+0.00%)
Oct 01, 2020 5.114 5.142 5.072 5.079 1,370,935 -0.02(-0.41%)
Sep 30, 2020 5.142 5.156 5.100 5.100 1,209,631 +0.00(+0.00%)
Sep 29, 2020 5.079 5.100 5.044 5.100 733,113 +0.02(+0.41%)
Sep 28, 2020 5.093 5.121 5.079 5.079 920,167 +0.03(+0.55%)
Sep 25, 2020 4.968 5.051 4.968 5.051 817,246 +0.05(+0.98%)
Sep 24, 2020 5.003 5.044 4.954 5.003 1,405,720 -0.01(-0.28%)
Sep 23, 2020 5.135 5.149 5.003 5.017 1,069,149 -0.10(-1.91%)
Sep 22, 2020 5.142 5.177 5.079 5.114 1,044,428 -0.02(-0.41%)
Sep 21, 2020 5.198 5.201 5.093 5.135 1,556,016 -0.11(-2.13%)
Sep 18, 2020 5.233 5.254 5.215 5.247 1,001,420 +0.01(+0.13%)
Sep 17, 2020 5.170 5.247 5.170 5.240 1,201,793 +0.03(+0.54%)
Sep 16, 2020 5.191 5.247 5.180 5.212 1,025,583 +0.03(+0.67%)
Sep 15, 2020 5.219 5.247 5.170 5.177 859,171 -0.03(-0.54%)
Sep 14, 2020 5.170 5.233 5.170 5.205 821,945 +0.06(+1.22%)
Sep 11, 2020 5.121 5.149 5.107 5.142 733,036 +0.03(+0.54%)
Sep 10, 2020 5.177 5.191 5.107 5.114 694,817 -0.05(-0.94%)
Sep 09, 2020 5.142 5.191 5.135 5.163 609,098 +0.05(+0.95%)
Sep 08, 2020 5.142 5.156 5.107 5.114 1,360,335 -0.10(-1.99%)
Sep 04, 2020 5.191 5.260 5.121 5.218 1,197,245 +0.03(+0.67%)
Sep 03, 2020 5.274 5.315 5.170 5.184 1,141,773 -0.11(-2.09%)
Sep 02, 2020 5.288 5.302 5.250 5.295 989,323 +0.01(+0.13%)
Sep 01, 2020 5.274 5.288 5.218 5.288 1,009,100 +0.02(+0.39%)
Aug 31, 2020 5.267 5.288 5.232 5.267 1,490,407 +0.01(+0.13%)
Aug 28, 2020 5.253 5.267 5.211 5.260 685,562 +0.02(+0.40%)
Aug 27, 2020 5.211 5.251 5.211 5.239 679,545 +0.04(+0.80%)
Aug 26, 2020 5.204 5.222 5.184 5.198 727,224 -0.01(-0.27%)
Aug 25, 2020 5.232 5.267 5.204 5.211 1,478,784 -0.01(-0.27%)
Aug 24, 2020 5.225 5.253 5.198 5.225 1,319,559 +0.03(+0.53%)
Aug 21, 2020 5.211 5.236 5.177 5.198 551,076 -0.03(-0.66%)
Aug 20, 2020 5.253 5.267 5.218 5.232 435,035 -0.03(-0.66%)
Aug 19, 2020 5.274 5.295 5.253 5.267 455,879 +0.01(+0.13%)
Aug 18, 2020 5.288 5.295 5.253 5.260 442,742 -0.02(-0.39%)
Aug 17, 2020 5.322 5.322 5.274 5.281 465,018 -0.03(-0.65%)
Aug 14, 2020 5.308 5.322 5.295 5.315 428,278 -0.01(-0.13%)
Aug 13, 2020 5.336 5.336 5.302 5.322 574,559 -0.01(-0.13%)
Aug 12, 2020 5.329 5.350 5.309 5.329 660,724 +0.03(+0.65%)
Aug 11, 2020 5.295 5.329 5.274 5.295 978,543 +0.03(+0.52%)
Aug 10, 2020 5.233 5.284 5.219 5.267 1,042,219 +0.05(+0.92%)
Aug 07, 2020 5.143 5.219 5.143 5.219 803,159 +0.05(+0.93%)
Aug 06, 2020 5.150 5.171 5.130 5.171 577,942 +0.01(+0.27%)
Aug 05, 2020 5.171 5.189 5.130 5.157 647,773 +0.01(+0.13%)
Aug 04, 2020 5.150 5.157 5.136 5.150 453,022 +0.00(+0.00%)
Aug 03, 2020 5.109 5.157 5.094 5.150 861,979 +0.04(+0.81%)
Jul 31, 2020 5.157 5.157 5.040 5.109 872,437 +0.00(+0.00%)
Jul 30, 2020 5.068 5.116 5.026 5.109 673,511 +0.00(+0.00%)
Jul 29, 2020 5.061 5.109 5.055 5.109 562,234 +0.06(+1.23%)
Jul 28, 2020 5.061 5.074 5.026 5.047 606,012 -0.02(-0.41%)
Jul 27, 2020 5.074 5.081 5.047 5.068 622,765 +0.00(+0.00%)
Jul 24, 2020 5.081 5.102 5.033 5.068 952,608 -0.03(-0.54%)
Jul 23, 2020 5.143 5.157 5.081 5.095 676,922 -0.06(-1.20%)
Jul 22, 2020 5.143 5.157 5.102 5.157 785,786 +0.03(+0.67%)
Jul 21, 2020 5.116 5.178 5.116 5.123 737,859 +0.01(+0.27%)
Jul 20, 2020 5.116 5.120 5.088 5.109 643,606 +0.00(+0.00%)
Jul 17, 2020 5.095 5.123 5.092 5.109 467,517 -0.01(-0.13%)
Jul 16, 2020 5.061 5.116 5.048 5.116 566,676 +0.03(+0.54%)
Jul 15, 2020 5.081 5.109 5.054 5.088 648,674 +0.05(+0.96%)
Jul 14, 2020 4.999 5.047 4.978 5.040 665,382 +0.05(+0.97%)
Jul 13, 2020 5.019 5.053 4.965 4.992 1,029,367 -0.03(-0.54%)
Jul 10, 2020 4.965 5.026 4.951 5.019 740,551 +0.05(+0.96%)
Jul 09, 2020 5.067 5.067 4.930 4.971 832,617 -0.08(-1.49%)
Jul 08, 2020 5.047 5.047 4.992 5.047 894,967 +0.03(+0.54%)
Jul 07, 2020 5.047 5.053 5.006 5.019 668,676 -0.03(-0.68%)
Jul 06, 2020 5.047 5.072 5.026 5.053 1,101,302 +0.04(+0.82%)
Jul 02, 2020 5.047 5.081 4.992 5.012 1,066,809 -0.01(-0.14%)
Jul 01, 2020 5.012 5.040 4.985 5.019 636,975 +0.00(+0.00%)
Jun 30, 2020 4.958 5.019 4.937 5.019 1,212,322 +0.10(+2.09%)
Jun 29, 2020 4.855 4.930 4.855 4.917 582,739 +0.06(+1.27%)
Jun 26, 2020 4.923 4.945 4.841 4.855 1,037,415 -0.12(-2.34%)
Jun 25, 2020 4.923 4.971 4.886 4.971 696,887 +0.02(+0.41%)
Jun 24, 2020 5.047 5.047 4.923 4.951 607,541 -0.12(-2.29%)
Jun 23, 2020 5.067 5.101 5.060 5.067 498,839 +0.04(+0.82%)
Jun 22, 2020 5.033 5.053 4.978 5.026 528,707 +0.00(+0.00%)
Jun 19, 2020 5.094 5.122 4.992 5.026 829,025 -0.02(-0.41%)
Jun 18, 2020 5.047 5.081 5.026 5.047 339,972 -0.01(-0.14%)
Jun 17, 2020 5.122 5.129 5.047 5.053 743,657 -0.05(-1.07%)
Jun 16, 2020 5.183 5.204 5.081 5.108 1,133,046 +0.05(+1.08%)
Jun 15, 2020 4.951 5.087 4.869 5.053 691,662 -0.01(-0.14%)
Jun 12, 2020 5.129 5.149 4.985 5.060 644,765 +0.06(+1.23%)
Jun 11, 2020 5.162 5.182 4.975 4.999 1,221,985 -0.29(-5.40%)
Jun 10, 2020 5.372 5.386 5.270 5.284 693,107 -0.07(-1.39%)
Jun 09, 2020 5.399 5.399 5.345 5.359 755,109 -0.06(-1.13%)
Jun 08, 2020 5.393 5.420 5.374 5.420 832,393 +0.10(+1.79%)
Jun 05, 2020 5.311 5.365 5.304 5.325 928,340 +0.14(+2.62%)
Jun 04, 2020 5.148 5.206 5.148 5.189 661,994 +0.01(+0.13%)
Jun 03, 2020 5.128 5.189 5.128 5.182 765,422 +0.12(+2.28%)
Jun 02, 2020 5.053 5.067 5.026 5.067 629,329 +0.04(+0.81%)
Jun 01, 2020 4.958 5.039 4.944 5.026 789,109 +0.05(+0.95%)
May 29, 2020 5.019 5.019 4.924 4.978 1,079,260 -0.01(-0.14%)
May 28, 2020 5.026 5.039 4.972 4.985 1,020,329 -0.01(-0.14%)
May 27, 2020 4.992 4.993 4.910 4.992 990,336 +0.11(+2.23%)
May 26, 2020 4.870 4.934 4.870 4.883 1,125,114 +0.07(+1.41%)
May 22, 2020 4.822 4.829 4.788 4.815 1,002,990 -0.01(-0.14%)
May 21, 2020 4.788 4.842 4.788 4.822 674,101 +0.01(+0.14%)
May 20, 2020 4.822 4.849 4.798 4.815 730,940 +0.05(+1.14%)
May 19, 2020 4.734 4.809 4.713 4.761 764,880 +0.01(+0.14%)
May 18, 2020 4.700 4.774 4.700 4.754 923,384 +0.15(+3.24%)
May 15, 2020 4.605 4.652 4.571 4.605 541,544 -0.02(-0.44%)
May 14, 2020 4.523 4.632 4.451 4.625 1,033,247 +0.03(+0.74%)
May 13, 2020 4.726 4.733 4.557 4.591 1,486,987 -0.13(-2.85%)
May 12, 2020 4.820 4.841 4.719 4.726 1,547,152 -0.09(-1.96%)
May 11, 2020 4.800 4.827 4.770 4.820 965,640 +0.00(+0.00%)
May 08, 2020 4.766 4.827 4.766 4.820 757,213 +0.09(+1.85%)
May 07, 2020 4.739 4.759 4.686 4.733 839,290 +0.03(+0.57%)
May 06, 2020 4.800 4.807 4.686 4.706 924,644 -0.07(-1.41%)
May 05, 2020 4.760 4.820 4.753 4.773 512,319 +0.05(+1.00%)
May 04, 2020 4.699 4.739 4.645 4.726 783,179 -0.03(-0.71%)
May 01, 2020 4.800 4.820 4.729 4.760 1,008,035 -0.11(-2.35%)
Apr 30, 2020 4.935 4.935 4.841 4.874 1,209,654 -0.03(-0.69%)
Apr 29, 2020 4.854 4.935 4.827 4.908 929,160 +0.15(+3.12%)
Apr 28, 2020 4.760 4.868 4.753 4.760 1,170,522 +0.03(+0.71%)
Apr 27, 2020 4.706 4.800 4.692 4.726 1,634,463 +0.03(+0.72%)
Apr 24, 2020 4.632 4.706 4.625 4.692 1,522,732 +0.11(+2.50%)
Apr 23, 2020 4.659 4.672 4.564 4.578 1,078,572 -0.03(-0.59%)
Apr 22, 2020 4.605 4.659 4.578 4.605 1,128,633 +0.03(+0.74%)
Apr 21, 2020 4.591 4.601 4.510 4.571 724,480 -0.08(-1.74%)
Apr 20, 2020 4.652 4.733 4.625 4.652 901,859 -0.04(-0.86%)
Apr 17, 2020 4.753 4.753 4.638 4.692 1,004,920 +0.09(+1.90%)
Apr 16, 2020 4.665 4.679 4.571 4.605 901,558 -0.07(-1.44%)
Apr 15, 2020 4.672 4.699 4.618 4.672 838,778 -0.11(-2.26%)
Apr 14, 2020 4.793 4.841 4.719 4.780 1,094,791 +0.06(+1.29%)
Apr 13, 2020 4.706 4.719 4.595 4.719 1,578,377 -0.03(-0.56%)
Apr 09, 2020 4.820 4.954 4.693 4.746 1,378,694 +0.05(+1.14%)
Apr 08, 2020 4.545 4.733 4.505 4.692 1,240,943 +0.18(+4.01%)
Apr 07, 2020 4.605 4.726 4.505 4.512 1,472,399 +0.14(+3.22%)
Apr 06, 2020 4.177 4.385 4.167 4.371 1,913,008 +0.25(+6.18%)
Apr 03, 2020 4.197 4.211 4.023 4.117 1,235,432 -0.07(-1.60%)
Apr 02, 2020 4.103 4.231 4.050 4.184 1,179,876 +0.07(+1.63%)
Apr 01, 2020 4.164 4.268 4.090 4.117 1,898,680 -0.25(-5.82%)
Mar 31, 2020 4.465 4.525 4.361 4.371 1,694,096 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,494 +0.03(+0.61%)
Mar 27, 2020 4.204 4.418 4.170 4.371 1,883,623 +0.03(+0.77%)
Mar 26, 2020 4.103 4.378 4.083 4.338 2,104,214 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.016 2,029,727 +0.27(+7.33%)
Mar 24, 2020 3.615 3.842 3.601 3.742 2,527,691 +0.31(+9.18%)
Mar 23, 2020 3.534 3.615 3.307 3.427 2,982,020 -0.25(-6.91%)
Mar 20, 2020 3.802 3.956 3.581 3.682 2,733,039 -0.07(-1.79%)
Mar 19, 2020 3.300 3.789 3.113 3.749 2,982,023 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.186 3.380 2,623,265 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.023 3,083,104 +0.03(+0.84%)
Mar 16, 2020 3.822 4.070 3.762 3.990 2,481,994 -0.32(-7.45%)
Mar 13, 2020 4.217 4.364 4.101 4.311 3,414,245 +0.22(+5.40%)
Mar 12, 2020 4.475 4.542 4.083 4.090 2,547,417 -0.72(-14.92%)
Mar 11, 2020 5.093 5.139 4.754 4.807 1,798,932 -0.39(-7.42%)
Mar 10, 2020 5.285 5.298 5.013 5.192 1,503,871 +0.02(+0.39%)
Mar 09, 2020 5.265 5.285 5.146 5.172 1,234,385 -0.37(-6.71%)
Mar 06, 2020 5.511 5.557 5.460 5.544 876,247 -0.11(-2.00%)
Mar 05, 2020 5.710 5.750 5.614 5.657 774,762 -0.17(-2.96%)
Mar 04, 2020 5.710 5.850 5.664 5.830 838,507 +0.20(+3.54%)
Mar 03, 2020 5.723 5.816 5.577 5.630 976,795 -0.09(-1.51%)
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.