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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 30, 2007 4.393 4.399 4.372 4.390 339,874 +0.02(+0.41%)
Mar 29, 2007 4.378 4.396 4.348 4.372 401,146 +0.02(+0.54%)
Mar 28, 2007 4.375 4.381 4.342 4.348 395,730 -0.03(-0.61%)
Mar 27, 2007 4.351 4.399 4.348 4.375 558,220 +0.02(+0.54%)
Mar 26, 2007 4.402 4.402 4.345 4.351 645,896 -0.05(-1.21%)
Mar 23, 2007 4.399 4.404 4.360 4.404 617,122 +0.01(+0.34%)
Mar 22, 2007 4.339 4.393 4.339 4.390 663,161 +0.04(+0.88%)
Mar 21, 2007 4.322 4.357 4.301 4.351 681,779 +0.03(+0.68%)
Mar 20, 2007 4.313 4.339 4.295 4.322 460,049 -0.01(-0.14%)
Mar 19, 2007 4.354 4.372 4.313 4.328 575,484 -0.00(-0.07%)
Mar 16, 2007 4.342 4.354 4.316 4.331 341,567 -0.01(-0.27%)
Mar 15, 2007 4.310 4.342 4.298 4.342 380,158 +0.03(+0.75%)
Mar 14, 2007 4.313 4.325 4.272 4.310 487,469 -0.01(-0.34%)
Mar 13, 2007 4.396 4.402 4.319 4.325 502,025 -0.07(-1.61%)
Mar 12, 2007 4.399 4.402 4.375 4.396 457,679 +0.01(+0.20%)
Mar 09, 2007 4.387 4.399 4.357 4.387 423,488 +0.01(+0.34%)
Mar 08, 2007 4.357 4.387 4.357 4.372 550,772 +0.02(+0.41%)
Mar 07, 2007 4.310 4.369 4.284 4.354 680,764 +0.05(+1.10%)
Mar 06, 2007 4.280 4.319 4.279 4.307 579,885 +0.05(+1.11%)
Mar 05, 2007 4.337 4.354 4.230 4.260 936,685 -0.12(-2.76%)
Mar 02, 2007 4.325 4.381 4.310 4.381 624,908 +0.05(+1.09%)
Mar 01, 2007 4.286 4.334 4.254 4.334 824,635 +0.04(+0.82%)
Feb 28, 2007 4.283 4.331 4.283 4.298 670,270 +0.01(+0.34%)
Feb 27, 2007 4.342 4.357 4.192 4.283 822,265 -0.09(-1.96%)
Feb 26, 2007 4.372 4.384 4.345 4.369 607,305 +0.00(+0.00%)
Feb 23, 2007 4.331 4.369 4.328 4.369 642,511 +0.02(+0.54%)
Feb 22, 2007 4.322 4.345 4.313 4.345 786,382 +0.02(+0.48%)
Feb 21, 2007 4.298 4.342 4.295 4.325 879,137 +0.01(+0.27%)
Feb 20, 2007 4.342 4.369 4.301 4.313 916,374 -0.03(-0.75%)
Feb 16, 2007 4.375 4.387 4.345 4.345 664,515 -0.04(-0.94%)
Feb 15, 2007 4.402 4.410 4.372 4.387 778,596 -0.01(-0.34%)
Feb 14, 2007 4.387 4.402 4.372 4.402 651,990 +0.03(+0.61%)
Feb 13, 2007 4.425 4.425 4.360 4.375 954,305 -0.05(-1.13%)
Feb 12, 2007 4.431 4.458 4.407 4.425 571,354 +0.01(+0.13%)
Feb 09, 2007 4.431 4.431 4.410 4.419 626,601 -0.01(-0.27%)
Feb 08, 2007 4.419 4.431 4.413 4.431 716,647 +0.01(+0.27%)
Feb 07, 2007 4.428 4.431 4.413 4.419 749,484 -0.01(-0.20%)
Feb 06, 2007 4.443 4.446 4.416 4.428 720,709 -0.01(-0.20%)
Feb 05, 2007 4.431 4.455 4.413 4.437 756,592 +0.02(+0.47%)
Feb 02, 2007 4.449 4.449 4.416 4.416 659,437 -0.01(-0.33%)
Feb 01, 2007 4.446 4.461 4.419 4.431 694,305 -0.02(-0.46%)
Jan 31, 2007 4.446 4.461 4.422 4.452 511,504 +0.02(+0.53%)
Jan 30, 2007 4.449 4.449 4.404 4.428 493,562 +0.00(+0.00%)
Jan 29, 2007 4.437 4.455 4.416 4.428 468,850 +0.00(+0.07%)
Jan 26, 2007 4.419 4.458 4.410 4.425 689,565 +0.02(+0.40%)
Jan 25, 2007 4.413 4.425 4.393 4.407 988,817 +0.00(+0.07%)
Jan 24, 2007 4.404 4.425 4.387 4.404 899,448 -0.02(-0.47%)
Jan 23, 2007 4.437 4.449 4.396 4.425 881,506 -0.00(-0.07%)
Jan 22, 2007 4.446 4.469 4.402 4.428 844,608 -0.01(-0.33%)
Jan 19, 2007 4.461 4.472 4.431 4.443 703,106 +0.00(+0.00%)
Jan 18, 2007 4.455 4.472 4.431 4.443 617,461 +0.01(+0.27%)
Jan 17, 2007 4.458 4.484 4.431 4.431 616,445 -0.02(-0.53%)
Jan 16, 2007 4.446 4.484 4.443 4.455 801,954 +0.01(+0.27%)
Jan 12, 2007 4.455 4.502 4.431 4.443 621,861 -0.01(-0.13%)
Jan 11, 2007 4.464 4.472 4.434 4.449 725,110 +0.00(+0.00%)
Jan 10, 2007 4.431 4.472 4.345 4.449 1,415,353 +0.02(+0.40%)
Jan 09, 2007 4.458 4.461 4.416 4.431 515,227 -0.02(-0.46%)
Jan 08, 2007 4.461 4.461 4.431 4.452 633,033 -0.01(-0.20%)
Jan 05, 2007 4.469 4.472 4.431 4.461 646,235 +0.00(+0.00%)
Jan 04, 2007 4.481 4.502 4.431 4.461 594,441 +0.00(+0.00%)
Jan 03, 2007 4.493 4.520 4.431 4.461 938,039 -0.05(-1.18%)
Dec 29, 2006 4.523 4.529 4.490 4.514 432,967 +0.01(+0.20%)
Dec 28, 2006 4.461 4.517 4.452 4.505 614,414 +0.06(+1.33%)
Dec 27, 2006 4.490 4.514 4.440 4.446 623,892 -0.03(-0.59%)
Dec 26, 2006 4.529 4.529 4.455 4.472 706,491 -0.02(-0.46%)
Dec 22, 2006 4.529 4.529 4.475 4.493 557,881 -0.08(-1.68%)
Dec 21, 2006 4.567 4.608 4.511 4.570 683,472 +0.01(+0.19%)
Dec 20, 2006 4.520 4.567 4.487 4.561 865,596 +0.04(+0.92%)
Dec 19, 2006 4.502 4.540 4.461 4.520 668,916 +0.03(+0.59%)
Dec 18, 2006 4.469 4.499 4.449 4.493 656,390 +0.02(+0.53%)
Dec 15, 2006 4.446 4.502 4.440 4.469 485,099 +0.03(+0.67%)
Dec 14, 2006 4.455 4.472 4.428 4.440 715,631 +0.03(+0.60%)
Dec 13, 2006 4.428 4.452 4.404 4.413 827,682 -0.03(-0.73%)
Dec 12, 2006 4.478 4.499 4.434 4.446 569,729 -0.02(-0.46%)
Dec 11, 2006 4.475 4.490 4.452 4.466 693,289 -0.00(-0.07%)
Dec 08, 2006 4.472 4.481 4.443 4.469 750,838 +0.04(+0.87%)
Dec 07, 2006 4.461 4.475 4.422 4.431 770,472 -0.03(-0.60%)
Dec 06, 2006 4.472 4.481 4.452 4.458 705,476 -0.01(-0.26%)
Dec 05, 2006 4.446 4.472 4.434 4.469 703,106 +0.03(+0.60%)
Dec 04, 2006 4.410 4.443 4.399 4.443 548,741 +0.04(+0.87%)
Dec 01, 2006 4.402 4.410 4.372 4.404 663,838 +0.02(+0.47%)
Nov 30, 2006 4.369 4.396 4.345 4.384 670,947 +0.02(+0.54%)
Nov 29, 2006 4.310 4.366 4.307 4.360 721,386 +0.04(+1.03%)
Nov 28, 2006 4.307 4.337 4.289 4.316 681,102 +0.02(+0.55%)
Nov 27, 2006 4.360 4.363 4.283 4.292 1,028,424 -0.07(-1.56%)
Nov 24, 2006 4.357 4.372 4.310 4.360 396,745 +0.01(+0.27%)
Nov 22, 2006 4.322 4.360 4.316 4.348 807,032 +0.03(+0.62%)
Nov 21, 2006 4.372 4.372 4.313 4.322 1,015,222 -0.04(-1.01%)
Nov 20, 2006 4.372 4.372 4.345 4.366 906,218 -0.01(-0.14%)
Nov 17, 2006 4.334 4.372 4.316 4.372 677,379 +0.05(+1.09%)
Nov 16, 2006 4.337 4.342 4.319 4.325 737,635 -0.00(-0.07%)
Nov 15, 2006 4.351 4.354 4.304 4.328 1,121,856 -0.02(-0.54%)
Nov 14, 2006 4.372 4.372 4.342 4.351 862,888 -0.03(-0.67%)
Nov 13, 2006 4.396 4.399 4.345 4.381 853,409 -0.03(-0.74%)
Nov 10, 2006 4.416 4.428 4.399 4.413 593,426 +0.01(+0.20%)
Nov 09, 2006 4.434 4.437 4.396 4.404 860,857 -0.03(-0.60%)
Nov 08, 2006 4.431 4.440 4.407 4.431 949,549 +0.01(+0.20%)
Nov 07, 2006 4.407 4.428 4.390 4.422 647,589 +0.03(+0.60%)
Nov 06, 2006 4.407 4.425 4.384 4.396 696,674 +0.00(+0.00%)
Nov 03, 2006 4.422 4.425 4.372 4.396 595,795 -0.02(-0.40%)
Nov 02, 2006 4.407 4.419 4.387 4.413 683,811 +0.01(+0.27%)
Nov 01, 2006 4.425 4.428 4.390 4.402 704,460 -0.01(-0.13%)
Oct 31, 2006 4.422 4.425 4.393 4.407 807,370 -0.00(-0.07%)
Oct 30, 2006 4.446 4.446 4.402 4.410 737,635 -0.01(-0.33%)
Oct 27, 2006 4.431 4.434 4.413 4.425 687,534 -0.00(-0.07%)
Oct 26, 2006 4.428 4.431 4.402 4.428 1,016,576 +0.02(+0.40%)
Oct 25, 2006 4.402 4.425 4.396 4.410 778,596 +0.02(+0.40%)
Oct 24, 2006 4.428 4.431 4.387 4.393 895,047 -0.03(-0.67%)
Oct 23, 2006 4.431 4.431 4.399 4.422 912,650 -0.01(-0.20%)
Oct 20, 2006 4.428 4.431 4.410 4.431 636,418 +0.01(+0.20%)
Oct 19, 2006 4.393 4.428 4.387 4.422 689,227 +0.03(+0.67%)
Oct 18, 2006 4.422 4.431 4.372 4.393 925,176 -0.04(-0.80%)
Oct 17, 2006 4.396 4.428 4.393 4.428 846,977 +0.04(+0.81%)
Oct 16, 2006 4.384 4.402 4.369 4.393 763,363 +0.02(+0.54%)
Oct 13, 2006 4.360 4.369 4.345 4.369 589,702 +0.02(+0.54%)
Oct 12, 2006 4.387 4.387 4.328 4.345 767,087 -0.03(-0.74%)
Oct 11, 2006 4.387 4.393 4.357 4.378 844,946 -0.00(-0.07%)
Oct 10, 2006 4.410 4.410 4.369 4.381 706,491 -0.01(-0.20%)
Oct 09, 2006 4.413 4.413 4.363 4.390 755,577 -0.01(-0.20%)
Oct 06, 2006 4.372 4.402 4.357 4.399 743,052 +0.03(+0.74%)
Oct 05, 2006 4.419 4.422 4.337 4.366 1,063,969 -0.05(-1.07%)
Oct 04, 2006 4.402 4.431 4.375 4.413 669,593 +0.02(+0.54%)
Oct 03, 2006 4.431 4.431 4.372 4.390 950,565 -0.03(-0.60%)
Oct 02, 2006 4.431 4.434 4.393 4.416 560,251 +0.01(+0.34%)
Sep 29, 2006 4.410 4.416 4.372 4.402 865,596 +0.02(+0.47%)
Sep 28, 2006 4.354 4.381 4.328 4.381 866,612 +0.05(+1.23%)
Sep 27, 2006 4.337 4.357 4.319 4.328 1,164,171 -0.00(-0.07%)
Sep 26, 2006 4.369 4.372 4.313 4.331 1,009,129 -0.02(-0.54%)
Sep 25, 2006 4.372 4.372 4.319 4.354 971,553 -0.01(-0.27%)
Sep 22, 2006 4.319 4.366 4.286 4.366 898,771 +0.08(+1.79%)
Sep 21, 2006 4.328 4.334 4.286 4.289 747,452 -0.04(-0.89%)
Sep 20, 2006 4.369 4.372 4.298 4.328 997,957 -0.01(-0.27%)
Sep 19, 2006 4.372 4.372 4.289 4.339 978,323 -0.02(-0.41%)
Sep 18, 2006 4.337 4.372 4.313 4.357 900,125 +0.01(+0.34%)
Sep 15, 2006 4.342 4.354 4.316 4.342 630,663 +0.04(+0.96%)
Sep 14, 2006 4.319 4.345 4.283 4.301 833,775 -0.01(-0.27%)
Sep 13, 2006 4.369 4.369 4.272 4.313 1,136,751 -0.06(-1.35%)
Sep 12, 2006 4.354 4.372 4.328 4.372 659,437 +0.02(+0.41%)
Sep 11, 2006 4.289 4.360 4.280 4.354 599,519 +0.07(+1.73%)
Sep 08, 2006 4.310 4.310 4.257 4.280 755,915 +0.01(+0.14%)
Sep 07, 2006 4.292 4.310 4.263 4.274 750,499 -0.02(-0.48%)
Sep 06, 2006 4.390 4.396 4.263 4.295 1,193,622 -0.08(-1.76%)
Sep 05, 2006 4.378 4.387 4.328 4.372 794,168 +0.03(+0.68%)
Sep 01, 2006 4.339 4.381 4.328 4.342 713,600 +0.02(+0.41%)
Aug 31, 2006 4.322 4.325 4.295 4.325 945,487 +0.03(+0.62%)
Aug 30, 2006 4.307 4.313 4.274 4.298 608,659 +0.00(+0.07%)
Aug 29, 2006 4.266 4.298 4.260 4.295 790,444 +0.04(+1.04%)
Aug 28, 2006 4.328 4.342 4.230 4.251 1,167,556 -0.06(-1.44%)
Aug 25, 2006 4.319 4.320 4.286 4.313 798,907 +0.00(+0.07%)
Aug 24, 2006 4.272 4.310 4.251 4.310 769,456 +0.06(+1.32%)
Aug 23, 2006 4.313 4.322 4.245 4.254 1,107,638 -0.04(-0.96%)
Aug 22, 2006 4.319 4.319 4.269 4.295 784,690 +0.01(+0.14%)
Aug 21, 2006 4.325 4.325 4.242 4.289 731,880 -0.01(-0.21%)
Aug 18, 2006 4.260 4.298 4.254 4.298 582,593 +0.04(+1.04%)
Aug 17, 2006 4.274 4.280 4.248 4.254 818,880 +0.01(+0.14%)
Aug 16, 2006 4.283 4.289 4.230 4.248 781,304 +0.01(+0.35%)
Aug 15, 2006 4.251 4.260 4.204 4.233 745,421 -0.01(-0.14%)
Aug 14, 2006 4.292 4.292 4.204 4.239 622,200 -0.01(-0.21%)
Aug 11, 2006 4.298 4.304 4.230 4.248 777,242 -0.05(-1.10%)
Aug 10, 2006 4.322 4.322 4.233 4.295 787,736 -0.00(-0.07%)
Aug 09, 2006 4.260 4.304 4.245 4.298 744,067 +0.04(+0.83%)
Aug 08, 2006 4.245 4.263 4.215 4.263 793,153 +0.02(+0.56%)
Aug 07, 2006 4.233 4.248 4.201 4.239 789,429 +0.01(+0.14%)
Aug 04, 2006 4.257 4.260 4.218 4.233 583,609 +0.02(+0.42%)
Aug 03, 2006 4.171 4.215 4.136 4.215 992,203 +0.04(+1.06%)
Aug 02, 2006 4.139 4.177 4.139 4.171 612,044 +0.02(+0.43%)
Aug 01, 2006 4.139 4.153 4.094 4.153 802,970 +0.03(+0.72%)
Jul 31, 2006 4.136 4.156 4.106 4.124 903,172 -0.03(-0.71%)
Jul 28, 2006 4.142 4.153 4.121 4.153 509,134 +0.03(+0.64%)
Jul 27, 2006 4.133 4.145 4.112 4.127 567,698 +0.01(+0.36%)
Jul 26, 2006 4.091 4.115 4.074 4.112 606,628 +0.02(+0.51%)
Jul 25, 2006 4.094 4.094 4.032 4.091 816,172 -0.00(-0.07%)
Jul 24, 2006 4.100 4.100 4.038 4.094 641,834 +0.05(+1.32%)
Jul 21, 2006 4.088 4.088 4.020 4.041 507,103 -0.04(-0.87%)
Jul 20, 2006 4.130 4.130 4.044 4.077 736,281 -0.04(-1.08%)
Jul 19, 2006 4.020 4.121 4.017 4.121 795,522 +0.11(+2.72%)
Jul 18, 2006 4.062 4.062 3.991 4.012 805,339 -0.01(-0.15%)
Jul 17, 2006 4.041 4.074 4.006 4.017 426,874 -0.02(-0.58%)
Jul 14, 2006 4.112 4.112 3.991 4.041 434,321 -0.04(-1.08%)
Jul 13, 2006 4.091 4.091 4.029 4.085 702,091 -0.01(-0.14%)
Jul 12, 2006 4.062 4.103 4.062 4.091 576,500 -0.03(-0.79%)
Jul 11, 2006 4.124 4.127 4.074 4.124 654,359 +0.00(+0.00%)
Jul 10, 2006 4.121 4.124 4.088 4.124 613,398 +0.01(+0.36%)
Jul 07, 2006 4.112 4.121 4.071 4.109 496,947 +0.02(+0.43%)
Jul 06, 2006 4.080 4.118 4.065 4.091 466,481 +0.03(+0.65%)
Jul 05, 2006 4.032 4.085 4.000 4.065 472,574 +0.03(+0.81%)
Jul 03, 2006 3.991 4.032 3.982 4.032 163,166 +0.04(+1.04%)
Jun 30, 2006 4.017 4.017 3.976 3.991 501,348 -0.01(-0.37%)
Jun 29, 2006 3.991 4.012 3.979 4.006 463,434 +0.00(+0.00%)
Jun 28, 2006 3.970 4.015 3.955 4.006 421,457 +0.05(+1.19%)
Jun 27, 2006 3.988 4.009 3.958 3.958 562,620 -0.03(-0.74%)
Jun 26, 2006 3.979 4.000 3.958 3.988 563,297 +0.03(+0.75%)
Jun 23, 2006 3.950 3.958 3.917 3.958 653,344 +0.02(+0.45%)
Jun 22, 2006 3.994 3.994 3.914 3.941 749,145 -0.03(-0.82%)
Jun 21, 2006 3.961 4.012 3.944 3.973 689,904 +0.02(+0.52%)
Jun 20, 2006 4.029 4.041 3.947 3.953 598,165 -0.06(-1.62%)
Jun 19, 2006 4.032 4.047 3.982 4.017 495,255 -0.01(-0.29%)
Jun 16, 2006 4.032 4.035 3.976 4.029 476,298 +0.03(+0.66%)
Jun 15, 2006 3.926 4.003 3.926 4.003 614,075 +0.08(+2.11%)
Jun 14, 2006 3.888 3.923 3.885 3.920 612,721 +0.00(+0.08%)
Jun 13, 2006 3.979 3.988 3.870 3.917 747,114 -0.08(-2.00%)
Jun 12, 2006 4.035 4.035 3.982 3.997 621,861 -0.01(-0.22%)
Jun 09, 2006 4.003 4.032 3.994 4.006 378,465 +0.01(+0.30%)
Jun 08, 2006 3.988 3.997 3.929 3.994 574,807 -0.01(-0.22%)
Jun 07, 2006 3.973 4.017 3.941 4.003 777,581 +0.03(+0.74%)
Jun 06, 2006 3.958 4.009 3.876 3.973 782,320 +0.02(+0.45%)
Jun 05, 2006 3.950 4.012 3.938 3.955 573,114 -0.02(-0.45%)
Jun 02, 2006 3.935 3.988 3.935 3.973 466,481 +0.04(+0.90%)
Jun 01, 2006 3.876 3.941 3.873 3.938 460,387 +0.06(+1.68%)
May 31, 2006 3.885 3.929 3.861 3.873 607,305 +0.01(+0.31%)
May 30, 2006 3.896 3.896 3.861 3.861 660,114 -0.03(-0.83%)
May 26, 2006 3.867 3.902 3.867 3.893 399,115 +0.03(+0.69%)
May 25, 2006 3.846 3.914 3.846 3.867 672,639 +0.03(+0.69%)
May 24, 2006 3.893 3.941 3.802 3.840 762,686 -0.06(-1.59%)
May 23, 2006 3.914 3.958 3.890 3.902 715,293 +0.01(+0.38%)
May 22, 2006 3.873 3.899 3.864 3.888 603,243 +0.01(+0.30%)
May 19, 2006 3.917 3.917 3.867 3.876 554,834 -0.04(-1.06%)
May 18, 2006 3.864 3.929 3.864 3.917 543,325 +0.05(+1.38%)
May 17, 2006 3.944 3.964 3.846 3.864 579,208 -0.08(-2.02%)
May 16, 2006 3.899 3.958 3.899 3.944 772,164 +0.04(+1.14%)
May 15, 2006 3.899 3.914 3.855 3.899 728,157 +0.04(+0.92%)
May 12, 2006 3.932 3.935 3.843 3.864 724,094 -0.07(-1.80%)
May 11, 2006 3.988 3.994 3.914 3.935 685,503 -0.07(-1.70%)
May 10, 2006 4.032 4.032 4.003 4.003 605,274 -0.03(-0.66%)
May 09, 2006 4.050 4.062 4.020 4.029 652,328 -0.01(-0.15%)
May 08, 2006 4.044 4.059 4.017 4.035 506,764 -0.01(-0.29%)
May 05, 2006 4.020 4.062 4.015 4.047 433,983 +0.04(+0.96%)
May 04, 2006 4.020 4.050 4.006 4.009 570,068 -0.03(-0.66%)
May 03, 2006 4.047 4.059 4.017 4.035 525,383 -0.01(-0.22%)
May 02, 2006 3.994 4.062 3.985 4.044 715,293 +0.06(+1.41%)
May 01, 2006 3.914 4.006 3.914 3.988 580,223 +0.06(+1.50%)
Apr 28, 2006 3.870 3.932 3.870 3.929 476,636 +0.05(+1.22%)
Apr 27, 2006 3.876 3.893 3.864 3.882 649,959 +0.00(+0.00%)
Apr 26, 2006 3.864 3.908 3.864 3.882 543,325 +0.00(+0.08%)
Apr 25, 2006 3.893 3.905 3.870 3.879 678,733 -0.01(-0.15%)
Apr 24, 2006 3.929 3.947 3.885 3.885 726,464 -0.04(-0.90%)
Apr 21, 2006 3.926 3.947 3.890 3.920 792,814 -0.04(-0.90%)
Apr 20, 2006 3.935 4.020 3.905 3.955 582,593 +0.03(+0.83%)
Apr 19, 2006 3.941 3.973 3.879 3.923 624,231 -0.01(-0.15%)
Apr 18, 2006 3.873 3.932 3.855 3.929 962,413 +0.03(+0.76%)
Apr 17, 2006 3.967 3.979 3.852 3.899 831,067 -0.09(-2.37%)
Apr 13, 2006 4.047 4.065 3.967 3.994 580,562 -0.05(-1.31%)
Apr 12, 2006 4.077 4.088 4.029 4.047 676,025 -0.04(-0.87%)
Apr 11, 2006 4.124 4.124 4.077 4.082 522,336 -0.01(-0.29%)
Apr 10, 2006 4.147 4.150 4.091 4.094 547,725 -0.04(-1.00%)
Apr 07, 2006 4.112 4.136 4.103 4.136 575,484 +0.04(+0.86%)
Apr 06, 2006 4.127 4.174 4.097 4.100 881,168 -0.06(-1.35%)
Apr 05, 2006 4.147 4.177 4.124 4.156 627,616 +0.02(+0.50%)
Apr 04, 2006 4.159 4.162 4.109 4.136 567,021 -0.01(-0.28%)
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.