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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2023 8.027 8.080 8.000 8.036 477,177 +0.04(+0.44%)
Feb 27, 2023 8.036 8.040 7.947 8.000 338,985 +0.02(+0.22%)
Feb 24, 2023 7.947 8.009 7.911 7.982 335,811 +0.00(+0.00%)
Feb 23, 2023 8.009 8.027 7.916 7.982 374,206 +0.03(+0.33%)
Feb 22, 2023 8.009 8.036 7.929 7.956 416,635 +0.00(+0.00%)
Feb 21, 2023 8.053 8.124 7.956 7.956 397,278 -0.18(-2.18%)
Feb 17, 2023 8.151 8.169 8.093 8.133 344,962 -0.02(-0.22%)
Feb 16, 2023 8.115 8.213 8.115 8.151 255,908 -0.04(-0.54%)
Feb 15, 2023 8.115 8.195 8.089 8.195 279,665 +0.04(+0.44%)
Feb 14, 2023 8.151 8.178 8.053 8.160 391,777 +0.01(+0.07%)
Feb 13, 2023 8.093 8.172 8.084 8.154 284,484 +0.09(+1.09%)
Feb 10, 2023 8.022 8.066 8.004 8.066 249,853 +0.04(+0.55%)
Feb 09, 2023 8.172 8.181 8.022 8.022 383,488 -0.08(-0.98%)
Feb 08, 2023 8.110 8.144 8.048 8.101 350,414 -0.01(-0.11%)
Feb 07, 2023 8.031 8.128 8.018 8.110 509,782 +0.06(+0.77%)
Feb 06, 2023 8.128 8.144 8.048 8.048 408,110 -0.12(-1.51%)
Feb 03, 2023 8.216 8.251 8.146 8.172 313,660 -0.09(-1.07%)
Feb 02, 2023 8.313 8.313 8.216 8.260 319,279 +0.01(+0.11%)
Feb 01, 2023 8.216 8.300 8.132 8.251 355,643 +0.04(+0.54%)
Jan 31, 2023 8.110 8.207 8.084 8.207 624,302 +0.18(+2.20%)
Jan 30, 2023 8.022 8.110 7.987 8.031 563,444 +0.01(+0.11%)
Jan 27, 2023 8.048 8.119 7.995 8.022 584,365 -0.03(-0.33%)
Jan 26, 2023 8.066 8.093 7.973 8.048 670,553 +0.05(+0.66%)
Jan 25, 2023 7.969 8.022 7.934 7.995 526,927 -0.01(-0.11%)
Jan 24, 2023 8.084 8.340 7.969 8.004 1,039,450 -0.02(-0.22%)
Jan 23, 2023 7.960 8.093 7.934 8.022 366,881 +0.08(+1.00%)
Jan 20, 2023 7.916 7.960 7.863 7.943 388,445 +0.08(+1.01%)
Jan 19, 2023 7.925 7.934 7.854 7.863 457,484 -0.08(-1.00%)
Jan 18, 2023 8.057 8.093 7.934 7.943 496,394 -0.09(-1.10%)
Jan 17, 2023 8.075 8.101 8.013 8.031 476,322 -0.03(-0.33%)
Jan 13, 2023 8.057 8.093 8.013 8.057 609,681 -0.06(-0.76%)
Jan 12, 2023 8.093 8.181 8.057 8.119 467,926 +0.01(+0.18%)
Jan 11, 2023 8.035 8.114 8.035 8.105 269,852 +0.07(+0.87%)
Jan 10, 2023 7.973 8.035 7.942 8.035 410,318 +0.07(+0.88%)
Jan 09, 2023 8.008 8.070 7.964 7.964 439,811 +0.00(+0.00%)
Jan 06, 2023 7.894 7.982 7.859 7.964 336,975 +0.12(+1.57%)
Jan 05, 2023 7.815 7.892 7.767 7.842 543,223 -0.05(-0.67%)
Jan 04, 2023 7.912 7.938 7.842 7.894 412,212 +0.04(+0.45%)
Jan 03, 2023 7.947 8.013 7.780 7.859 962,883 -0.04(-0.55%)
Dec 30, 2022 7.815 8.017 7.771 7.903 2,660,363 +0.16(+2.04%)
Dec 29, 2022 7.535 7.745 7.526 7.745 886,939 +0.31(+4.13%)
Dec 28, 2022 7.447 7.596 7.438 7.438 1,010,354 -0.04(-0.47%)
Dec 27, 2022 7.596 7.649 7.438 7.473 637,057 -0.09(-1.16%)
Dec 23, 2022 7.491 7.570 7.464 7.561 391,375 +0.11(+1.41%)
Dec 22, 2022 7.412 7.473 7.359 7.456 493,143 +0.00(+0.00%)
Dec 21, 2022 7.377 7.473 7.377 7.456 514,679 +0.09(+1.19%)
Dec 20, 2022 7.412 7.447 7.342 7.368 505,587 -0.02(-0.24%)
Dec 19, 2022 7.447 7.508 7.350 7.386 630,721 -0.07(-0.94%)
Dec 16, 2022 7.605 7.609 7.416 7.456 582,014 -0.23(-2.97%)
Dec 15, 2022 7.692 7.701 7.578 7.684 741,980 +0.06(+0.82%)
Dec 14, 2022 7.629 7.754 7.604 7.621 676,889 -0.02(-0.33%)
Dec 13, 2022 7.729 7.754 7.571 7.646 690,038 +0.04(+0.55%)
Dec 12, 2022 7.588 7.628 7.538 7.604 659,955 +0.06(+0.77%)
Dec 09, 2022 7.638 7.646 7.546 7.546 381,049 -0.10(-1.30%)
Dec 08, 2022 7.663 7.704 7.621 7.646 372,287 +0.02(+0.33%)
Dec 07, 2022 7.638 7.729 7.596 7.621 456,285 -0.02(-0.33%)
Dec 06, 2022 7.721 7.754 7.588 7.646 421,480 -0.06(-0.75%)
Dec 05, 2022 7.779 7.820 7.671 7.704 443,083 -0.13(-1.69%)
Dec 02, 2022 7.804 7.870 7.795 7.837 298,892 -0.05(-0.63%)
Dec 01, 2022 7.829 7.928 7.795 7.887 614,820 +0.05(+0.64%)
Nov 30, 2022 7.712 7.845 7.675 7.837 721,622 +0.13(+1.72%)
Nov 29, 2022 7.679 7.737 7.633 7.704 455,148 +0.02(+0.32%)
Nov 28, 2022 7.679 7.721 7.663 7.679 336,201 -0.02(-0.22%)
Nov 25, 2022 7.671 7.729 7.671 7.696 149,014 -0.01(-0.11%)
Nov 23, 2022 7.671 7.729 7.642 7.704 424,191 +0.06(+0.76%)
Nov 22, 2022 7.596 7.654 7.575 7.646 349,829 +0.10(+1.32%)
Nov 21, 2022 7.580 7.580 7.490 7.546 328,859 -0.04(-0.55%)
Nov 18, 2022 7.530 7.596 7.513 7.588 491,693 +0.15(+2.01%)
Nov 17, 2022 7.463 7.521 7.364 7.438 758,883 -0.06(-0.78%)
Nov 16, 2022 7.571 7.580 7.455 7.496 585,761 -0.11(-1.42%)
Nov 15, 2022 7.704 7.712 7.538 7.604 699,677 -0.03(-0.43%)
Nov 14, 2022 7.646 7.712 7.638 7.638 363,244 -0.05(-0.69%)
Nov 11, 2022 7.707 7.740 7.642 7.691 426,846 -0.02(-0.21%)
Nov 10, 2022 7.608 7.724 7.550 7.707 607,459 +0.29(+3.89%)
Nov 09, 2022 7.501 7.530 7.373 7.418 513,379 -0.15(-1.96%)
Nov 08, 2022 7.559 7.608 7.476 7.567 491,627 +0.04(+0.55%)
Nov 07, 2022 7.418 7.546 7.369 7.526 717,394 +0.16(+2.13%)
Nov 04, 2022 7.361 7.451 7.267 7.369 530,482 +0.11(+1.48%)
Nov 03, 2022 7.270 7.327 7.179 7.261 578,472 -0.07(-1.01%)
Nov 02, 2022 7.468 7.319 7.336 515,661 -0.13(-1.77%)
Nov 01, 2022 7.418 7.484 7.369 7.468 790,876 +0.11(+1.46%)
Oct 31, 2022 7.295 7.377 7.253 7.361 628,973 +0.08(+1.13%)
Oct 28, 2022 7.220 7.295 7.187 7.278 433,258 +0.07(+1.03%)
Oct 27, 2022 7.278 7.336 7.186 7.204 460,295 -0.02(-0.34%)
Oct 26, 2022 7.228 7.286 7.212 7.228 420,957 -0.02(-0.34%)
Oct 25, 2022 7.146 7.253 7.138 7.253 265,204 +0.13(+1.85%)
Oct 24, 2022 7.072 7.138 7.035 7.121 433,407 +0.10(+1.41%)
Oct 21, 2022 6.923 7.022 6.882 7.022 345,407 +0.12(+1.79%)
Oct 20, 2022 6.940 7.010 6.865 6.898 352,650 -0.06(-0.83%)
Oct 19, 2022 6.981 7.051 6.940 6.956 427,038 -0.02(-0.35%)
Oct 18, 2022 7.006 7.039 6.923 6.981 376,040 +0.10(+1.44%)
Oct 17, 2022 6.940 6.997 6.878 6.882 512,880 +0.03(+0.48%)
Oct 14, 2022 7.113 7.113 6.824 6.849 446,373 -0.17(-2.47%)
Oct 13, 2022 6.676 7.022 6.601 7.022 1,111,902 +0.26(+3.86%)
Oct 12, 2022 6.720 6.819 6.700 6.761 627,339 +0.07(+0.98%)
Oct 11, 2022 6.679 6.786 6.630 6.696 546,396 +0.02(+0.37%)
Oct 10, 2022 6.720 6.757 6.659 6.671 340,137 -0.05(-0.73%)
Oct 07, 2022 6.794 6.851 6.679 6.720 608,531 -0.15(-2.15%)
Oct 06, 2022 6.950 6.970 6.868 6.868 412,213 -0.13(-1.87%)
Oct 05, 2022 6.999 7.040 6.913 6.999 582,617 -0.05(-0.70%)
Oct 04, 2022 6.876 7.065 6.868 7.048 441,937 +0.25(+3.74%)
Oct 03, 2022 6.728 6.810 6.655 6.794 766,670 +0.15(+2.22%)
Sep 30, 2022 6.671 6.810 6.647 6.647 1,279,300 -0.03(-0.49%)
Sep 29, 2022 6.753 6.777 6.593 6.679 738,260 -0.16(-2.28%)
Sep 28, 2022 6.688 6.856 6.647 6.835 576,920 +0.13(+1.96%)
Sep 27, 2022 6.655 6.737 6.606 6.704 1,045,279 +0.08(+1.24%)
Sep 26, 2022 6.819 6.835 6.581 6.622 1,109,776 -0.25(-3.69%)
Sep 23, 2022 7.040 7.040 6.794 6.876 852,797 -0.17(-2.44%)
Sep 22, 2022 7.155 7.171 7.030 7.048 437,293 -0.11(-1.60%)
Sep 21, 2022 7.319 7.343 7.146 7.163 624,267 -0.11(-1.58%)
Sep 20, 2022 7.376 7.380 7.261 7.278 447,564 -0.15(-1.99%)
Sep 19, 2022 7.343 7.441 7.319 7.425 401,455 +0.02(+0.22%)
Sep 16, 2022 7.392 7.429 7.351 7.409 393,498 -0.11(-1.52%)
Sep 15, 2022 7.482 7.536 7.450 7.523 409,498 +0.04(+0.55%)
Sep 14, 2022 7.425 7.507 7.388 7.482 598,701 +0.08(+1.06%)
Sep 13, 2022 7.664 7.672 7.404 7.404 1,163,169 -0.37(-4.72%)
Sep 12, 2022 7.754 7.811 7.734 7.770 372,656 +0.03(+0.42%)
Sep 09, 2022 7.632 7.746 7.632 7.738 383,521 +0.13(+1.71%)
Sep 08, 2022 7.567 7.607 7.514 7.607 583,565 +0.04(+0.54%)
Sep 07, 2022 7.575 7.656 7.526 7.567 453,691 +0.00(+0.00%)
Sep 06, 2022 7.632 7.632 7.538 7.567 600,438 -0.05(-0.64%)
Sep 02, 2022 7.705 7.754 7.594 7.615 270,434 -0.07(-0.85%)
Sep 01, 2022 7.648 7.697 7.583 7.681 352,653 -0.01(-0.11%)
Aug 31, 2022 7.713 7.729 7.656 7.689 535,855 +0.04(+0.53%)
Aug 30, 2022 7.697 7.709 7.591 7.648 549,835 +0.00(+0.00%)
Aug 29, 2022 7.632 7.742 7.615 7.648 640,200 -0.03(-0.42%)
Aug 26, 2022 7.795 7.827 7.680 7.681 396,918 -0.10(-1.26%)
Aug 25, 2022 7.754 7.778 7.721 7.778 299,850 +0.04(+0.53%)
Aug 24, 2022 7.697 7.738 7.676 7.738 296,931 +0.07(+0.85%)
Aug 23, 2022 7.713 7.721 7.648 7.672 390,320 -0.04(-0.53%)
Aug 22, 2022 7.721 7.729 7.673 7.713 337,381 -0.04(-0.53%)
Aug 19, 2022 7.746 7.770 7.713 7.754 370,301 -0.05(-0.63%)
Aug 18, 2022 7.843 7.856 7.795 7.803 297,747 -0.02(-0.21%)
Aug 17, 2022 7.860 7.884 7.786 7.819 406,042 -0.07(-0.83%)
Aug 16, 2022 7.819 7.925 7.803 7.884 471,134 +0.03(+0.41%)
Aug 15, 2022 7.900 7.909 7.848 7.852 542,334 -0.06(-0.72%)
Aug 12, 2022 7.803 7.909 7.803 7.909 430,146 +0.12(+1.53%)
Aug 11, 2022 7.806 7.887 7.750 7.790 558,908 -0.01(-0.10%)
Aug 10, 2022 7.806 7.822 7.757 7.798 554,341 +0.07(+0.94%)
Aug 09, 2022 7.725 7.741 7.628 7.725 547,429 +0.00(+0.00%)
Aug 08, 2022 7.700 7.757 7.665 7.725 366,594 +0.06(+0.85%)
Aug 05, 2022 7.636 7.721 7.611 7.660 589,741 -0.05(-0.63%)
Aug 04, 2022 7.798 7.798 7.692 7.709 554,521 -0.06(-0.83%)
Aug 03, 2022 7.733 7.781 7.688 7.773 424,343 +0.09(+1.16%)
Aug 02, 2022 7.773 7.798 7.676 7.684 636,728 -0.10(-1.25%)
Aug 01, 2022 7.749 7.781 7.717 7.781 579,935 +0.01(+0.10%)
Jul 29, 2022 7.895 7.968 7.749 7.773 863,684 -0.09(-1.13%)
Jul 28, 2022 7.814 7.862 7.709 7.862 588,091 +0.07(+0.94%)
Jul 27, 2022 7.660 7.806 7.640 7.790 493,662 +0.19(+2.56%)
Jul 26, 2022 7.611 7.636 7.555 7.595 386,028 -0.04(-0.52%)
Jul 25, 2022 7.603 7.668 7.603 7.635 338,235 +0.05(+0.63%)
Jul 22, 2022 7.684 7.700 7.555 7.587 452,580 -0.07(-0.95%)
Jul 21, 2022 7.660 7.733 7.595 7.660 752,810 -0.01(-0.11%)
Jul 20, 2022 7.498 7.684 7.462 7.668 988,893 +0.19(+2.49%)
Jul 19, 2022 7.344 7.482 7.344 7.482 369,772 +0.19(+2.55%)
Jul 18, 2022 7.320 7.389 7.288 7.296 558,219 -0.01(-0.11%)
Jul 15, 2022 7.263 7.379 7.247 7.304 625,252 +0.07(+1.01%)
Jul 14, 2022 7.215 7.231 7.158 7.231 411,814 -0.05(-0.71%)
Jul 13, 2022 7.250 7.331 7.218 7.282 530,534 -0.05(-0.66%)
Jul 12, 2022 7.347 7.411 7.282 7.331 481,377 -0.03(-0.44%)
Jul 11, 2022 7.339 7.379 7.291 7.363 447,958 +0.03(+0.44%)
Jul 08, 2022 7.323 7.379 7.306 7.331 301,853 -0.01(-0.11%)
Jul 07, 2022 7.291 7.339 7.258 7.339 451,642 +0.05(+0.66%)
Jul 06, 2022 7.170 7.303 7.170 7.291 537,315 +0.10(+1.46%)
Jul 05, 2022 7.162 7.210 7.089 7.186 522,229 -0.05(-0.67%)
Jul 01, 2022 7.089 7.242 7.089 7.234 388,399 +0.13(+1.81%)
Jun 30, 2022 7.218 7.242 7.097 7.105 1,459,741 -0.13(-1.78%)
Jun 29, 2022 7.274 7.299 7.194 7.234 535,504 -0.02(-0.33%)
Jun 28, 2022 7.282 7.363 7.210 7.258 595,596 +0.02(+0.33%)
Jun 27, 2022 7.291 7.335 7.206 7.234 404,394 -0.03(-0.44%)
Jun 24, 2022 7.130 7.299 7.130 7.266 436,077 +0.17(+2.38%)
Jun 23, 2022 7.097 7.122 7.021 7.097 428,849 +0.02(+0.23%)
Jun 22, 2022 7.065 7.162 7.057 7.081 477,850 -0.03(-0.45%)
Jun 21, 2022 7.114 7.210 7.105 7.114 663,047 +0.06(+0.80%)
Jun 17, 2022 7.065 7.146 7.001 7.057 509,731 +0.01(+0.11%)
Jun 16, 2022 7.194 7.198 6.973 7.049 888,068 -0.25(-3.42%)
Jun 15, 2022 7.242 7.331 7.170 7.299 698,725 +0.10(+1.45%)
Jun 14, 2022 7.307 7.331 7.122 7.194 737,485 -0.08(-1.15%)
Jun 13, 2022 7.469 7.469 7.250 7.277 806,735 -0.31(-4.11%)
Jun 10, 2022 7.621 7.645 7.488 7.589 672,783 -0.09(-1.15%)
Jun 09, 2022 7.757 7.786 7.653 7.677 467,461 -0.08(-1.03%)
Jun 08, 2022 7.765 7.813 7.733 7.757 511,451 -0.03(-0.41%)
Jun 07, 2022 7.677 7.789 7.661 7.789 349,256 +0.09(+1.14%)
Jun 06, 2022 7.725 7.757 7.669 7.701 465,519 +0.04(+0.52%)
Jun 03, 2022 7.709 7.725 7.645 7.661 517,601 -0.07(-0.93%)
Jun 02, 2022 7.701 7.765 7.677 7.733 900,669 +0.03(+0.42%)
Jun 01, 2022 7.773 7.790 7.629 7.701 775,835 -0.02(-0.21%)
May 31, 2022 7.781 7.803 7.685 7.717 1,079,198 +0.00(+0.00%)
May 27, 2022 7.637 7.725 7.629 7.717 520,755 +0.12(+1.58%)
May 26, 2022 7.453 7.637 7.437 7.597 472,202 +0.18(+2.37%)
May 25, 2022 7.341 7.437 7.326 7.421 408,056 +0.08(+1.09%)
May 24, 2022 7.341 7.365 7.254 7.341 408,097 -0.01(-0.11%)
May 23, 2022 7.285 7.397 7.277 7.349 552,118 +0.13(+1.77%)
May 20, 2022 7.317 7.325 7.138 7.222 623,142 -0.02(-0.33%)
May 19, 2022 7.246 7.285 7.158 7.246 875,767 -0.03(-0.44%)
May 18, 2022 7.429 7.429 7.242 7.277 584,797 -0.18(-2.47%)
May 17, 2022 7.357 7.469 7.357 7.461 448,791 +0.17(+2.30%)
May 16, 2022 7.293 7.341 7.238 7.293 546,971 +0.00(+0.00%)
May 13, 2022 7.174 7.325 7.174 7.293 668,470 +0.18(+2.54%)
May 12, 2022 7.121 7.144 7.001 7.113 977,413 -0.02(-0.33%)
May 11, 2022 7.160 7.311 7.113 7.136 745,758 -0.03(-0.44%)
May 10, 2022 7.319 7.363 7.140 7.168 795,462 -0.06(-0.77%)
May 09, 2022 7.351 7.371 7.216 7.224 901,424 -0.20(-2.68%)
May 06, 2022 7.430 7.494 7.355 7.423 880,899 -0.02(-0.32%)
May 05, 2022 7.589 7.589 7.378 7.446 708,997 -0.17(-2.29%)
May 04, 2022 7.534 7.637 7.430 7.621 913,949 +0.14(+1.80%)
May 03, 2022 7.399 7.566 7.379 7.486 1,066,604 +0.14(+1.84%)
May 02, 2022 7.327 7.399 7.200 7.351 1,083,145 +0.01(+0.11%)
Apr 29, 2022 7.518 7.526 7.335 7.343 727,642 -0.18(-2.43%)
Apr 28, 2022 7.454 7.530 7.391 7.526 486,506 +0.14(+1.83%)
Apr 27, 2022 7.383 7.486 7.371 7.391 638,229 +0.02(+0.32%)
Apr 26, 2022 7.526 7.542 7.367 7.367 570,293 -0.17(-2.32%)
Apr 25, 2022 7.550 7.555 7.407 7.542 834,565 -0.02(-0.32%)
Apr 22, 2022 7.740 7.748 7.558 7.566 585,050 -0.16(-2.06%)
Apr 21, 2022 7.860 7.903 7.709 7.725 511,424 -0.09(-1.12%)
Apr 20, 2022 7.820 7.844 7.772 7.812 617,388 +0.04(+0.51%)
Apr 19, 2022 7.693 7.788 7.693 7.772 536,008 +0.08(+1.03%)
Apr 18, 2022 7.629 7.713 7.629 7.693 517,323 +0.08(+1.04%)
Apr 14, 2022 7.740 7.812 7.613 7.613 620,430 -0.09(-1.14%)
Apr 13, 2022 7.701 7.776 7.701 7.701 348,244 -0.00(-0.04%)
Apr 12, 2022 7.743 7.783 7.664 7.704 523,175 +0.00(+0.00%)
Apr 11, 2022 7.759 7.799 7.688 7.704 430,156 -0.06(-0.71%)
Apr 08, 2022 7.704 7.767 7.696 7.759 381,073 +0.06(+0.72%)
Apr 07, 2022 7.696 7.743 7.593 7.704 443,178 +0.02(+0.21%)
Apr 06, 2022 7.712 7.735 7.640 7.688 586,598 -0.08(-1.02%)
Apr 05, 2022 7.743 7.806 7.720 7.767 651,271 +0.00(+0.00%)
Apr 04, 2022 7.870 7.901 7.743 7.767 536,580 -0.10(-1.31%)
Apr 01, 2022 7.862 7.885 7.771 7.870 509,005 +0.05(+0.61%)
Mar 31, 2022 7.909 7.920 7.806 7.822 1,086,690 -0.04(-0.50%)
Mar 30, 2022 7.846 7.862 7.795 7.862 442,892 +0.02(+0.30%)
Mar 29, 2022 7.767 7.858 7.759 7.838 684,993 +0.09(+1.22%)
Mar 28, 2022 7.735 7.751 7.664 7.743 391,644 +0.01(+0.10%)
Mar 25, 2022 7.775 7.814 7.688 7.735 457,360 -0.02(-0.31%)
Mar 24, 2022 7.743 7.767 7.712 7.759 361,284 +0.06(+0.72%)
Mar 23, 2022 7.727 7.743 7.688 7.704 351,944 -0.02(-0.31%)
Mar 22, 2022 7.680 7.791 7.680 7.727 589,789 +0.09(+1.24%)
Mar 21, 2022 7.656 7.682 7.597 7.633 398,436 -0.02(-0.31%)
Mar 18, 2022 7.664 7.664 7.581 7.656 467,512 -0.01(-0.10%)
Mar 17, 2022 7.530 7.664 7.482 7.664 479,783 +0.13(+1.78%)
Mar 16, 2022 7.427 7.546 7.380 7.530 1,105,698 +0.16(+2.14%)
Mar 15, 2022 7.317 7.388 7.297 7.372 730,462 +0.13(+1.86%)
Mar 14, 2022 7.277 7.396 7.214 7.238 812,625 -0.02(-0.26%)
Mar 11, 2022 7.390 7.398 7.252 7.256 587,291 -0.07(-0.96%)
Mar 10, 2022 7.311 7.351 7.240 7.327 727,086 -0.04(-0.53%)
Mar 09, 2022 7.311 7.409 7.311 7.366 533,016 +0.18(+2.51%)
Mar 08, 2022 7.209 7.315 7.146 7.186 1,291,826 -0.01(-0.11%)
Mar 07, 2022 7.335 7.362 7.186 7.194 1,067,142 -0.16(-2.24%)
Mar 04, 2022 7.484 7.515 7.351 7.358 2,453,805 -0.25(-3.30%)
Mar 03, 2022 7.657 7.657 7.547 7.610 575,587 -0.02(-0.21%)
Mar 02, 2022 7.500 7.657 7.500 7.625 656,844 +0.13(+1.68%)
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.