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 )

8.090 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2009 1.927 1.927 1.807 1.872 716,047 +0.09(+5.11%)
Mar 30, 2009 1.784 1.790 1.754 1.781 695,261 -0.11(-6.04%)
Mar 26, 2009 1.857 1.936 1.845 1.895 918,598 +0.04(+2.22%)
Mar 25, 2009 1.839 1.869 1.792 1.854 582,816 +0.03(+1.77%)
Mar 24, 2009 1.810 1.851 1.804 1.822 596,887 +0.00(+0.16%)
Mar 23, 2009 1.790 1.831 1.788 1.819 748,859 +0.11(+6.53%)
Mar 20, 2009 1.731 1.760 1.707 1.707 380,377 -0.04(-2.51%)
Mar 19, 2009 1.781 1.795 1.737 1.751 548,579 -0.01(-0.83%)
Mar 18, 2009 1.707 1.784 1.707 1.766 379,358 +0.04(+2.56%)
Mar 17, 2009 1.702 1.728 1.675 1.722 801,476 +0.02(+1.03%)
Mar 16, 2009 1.719 1.760 1.684 1.704 843,269 +0.03(+1.93%)
Mar 13, 2009 1.696 1.696 1.637 1.672 0 +0.02(+1.06%)
Mar 12, 2009 1.543 1.663 1.543 1.655 743,808 -0.03(-1.74%)
Mar 11, 2009 1.669 1.702 1.641 1.684 1,189,407 +0.07(+4.36%)
Mar 10, 2009 1.520 1.625 1.517 1.614 1,074,047 +0.11(+7.00%)
Mar 09, 2009 1.479 1.540 1.479 1.508 1,213,554 -0.01(-0.96%)
Mar 06, 2009 1.558 1.584 1.482 1.523 0 -0.02(-1.15%)
Mar 05, 2009 1.581 1.584 1.514 1.540 528,904 -0.08(-4.89%)
Mar 04, 2009 1.572 1.627 1.560 1.619 838,855 +0.01(+0.90%)
Mar 02, 2009 1.707 1.727 1.602 1.605 997,727 -0.16(-8.82%)
Feb 27, 2009 1.743 1.790 1.731 1.760 0 -0.04(-2.28%)
Feb 26, 2009 1.848 1.891 1.801 1.801 565,377 -0.04(-2.23%)
Feb 25, 2009 1.754 1.848 1.731 1.842 1,143,097 +0.06(+3.46%)
Feb 24, 2009 1.652 1.781 1.649 1.781 1,249,015 +0.13(+8.01%)
Feb 23, 2009 1.781 1.790 1.625 1.649 1,395,694 -0.13(-7.41%)
Feb 20, 2009 1.798 1.804 1.719 1.781 1,406,755 -0.04(-2.41%)
Feb 19, 2009 1.860 1.889 1.816 1.825 930,061 -0.04(-2.36%)
Feb 18, 2009 1.933 1.951 1.839 1.869 1,056,816 -0.05(-2.75%)
Feb 17, 2009 1.989 1.989 1.922 1.922 835,658 -0.14(-6.96%)
Feb 13, 2009 2.115 2.121 2.059 2.065 814,326 -0.07(-3.16%)
Feb 12, 2009 2.127 2.133 2.057 2.133 728,987 -0.00(-0.14%)
Feb 11, 2009 2.118 2.165 2.092 2.136 534,576 -0.00(-0.14%)
Feb 10, 2009 2.177 2.224 2.112 2.139 688,583 -0.08(-3.70%)
Feb 09, 2009 2.227 2.238 2.183 2.221 608,159 -0.01(-0.26%)
Feb 06, 2009 2.147 2.241 2.142 2.227 1,214,856 +0.05(+2.29%)
Feb 05, 2009 2.191 2.191 2.130 2.177 586,238 -0.06(-2.88%)
Feb 04, 2009 2.218 2.253 2.194 2.241 509,587 -0.00(-0.00%)
Feb 03, 2009 2.174 2.241 2.156 2.241 594,238 +0.05(+2.14%)
Feb 02, 2009 2.206 2.227 2.182 2.194 612,727 -0.08(-3.48%)
Jan 30, 2009 2.265 2.274 2.238 2.274 0 +0.00(+0.00%)
Jan 29, 2009 2.271 2.297 2.262 2.274 337,674 -0.02(-1.02%)
Jan 28, 2009 2.315 2.335 2.279 2.297 655,516 +0.01(+0.38%)
Jan 27, 2009 2.294 2.312 2.268 2.288 614,053 -0.01(-0.64%)
Jan 26, 2009 2.353 2.382 2.294 2.303 575,937 -0.06(-2.61%)
Jan 23, 2009 2.329 2.365 2.291 2.365 476,233 +0.01(+0.50%)
Jan 22, 2009 2.335 2.362 2.306 2.353 569,116 -0.00(-0.12%)
Jan 21, 2009 2.329 2.361 2.309 2.356 543,977 +0.06(+2.42%)
Jan 20, 2009 2.385 2.394 2.300 2.300 630,769 -0.09(-3.69%)
Jan 16, 2009 2.450 2.450 2.369 2.388 877,203 +0.01(+0.25%)
Jan 15, 2009 2.359 2.385 2.303 2.382 514,185 -0.00(-0.12%)
Jan 14, 2009 2.420 2.420 2.347 2.385 582,103 -0.03(-1.33%)
Jan 13, 2009 2.508 2.508 2.391 2.417 697,893 -0.05(-2.14%)
Jan 12, 2009 2.564 2.564 2.414 2.470 972,953 -0.06(-2.24%)
Jan 09, 2009 2.596 2.596 2.479 2.527 551,551 -0.05(-1.90%)
Jan 08, 2009 2.585 2.585 2.467 2.576 614,758 +0.02(+0.92%)
Jan 07, 2009 2.576 2.599 2.447 2.552 893,745 -0.02(-0.80%)
Jan 06, 2009 2.640 2.640 2.526 2.573 1,382,202 -0.06(-2.23%)
Jan 05, 2009 2.596 2.637 2.573 2.632 1,163,699 +0.04(+1.66%)
Jan 02, 2009 2.517 2.611 2.444 2.589 0 +0.14(+5.80%)
Jan 01, 2009 2.558 2.558 2.394 2.447 0 +0.00(+0.00%)
Dec 31, 2008 2.558 2.558 2.394 2.447 1,205,077 +0.03(+1.21%)
Dec 30, 2008 2.461 2.461 2.323 2.417 1,255,358 -0.03(-1.08%)
Dec 29, 2008 2.526 2.532 2.353 2.444 1,059,581 -0.05(-1.88%)
Dec 26, 2008 2.403 2.517 2.376 2.491 1,059,806 +0.08(+3.41%)
Dec 24, 2008 2.429 2.464 2.356 2.409 422,833 -0.00(-0.12%)
Dec 23, 2008 2.411 2.417 2.323 2.411 852,889 +0.04(+1.86%)
Dec 22, 2008 2.385 2.426 2.362 2.367 714,363 -0.06(-2.41%)
Dec 19, 2008 2.464 2.517 2.362 2.426 1,136,283 -0.05(-1.90%)
Dec 18, 2008 2.491 2.491 2.365 2.473 1,182,886 -0.00(-0.12%)
Dec 17, 2008 2.347 2.494 2.315 2.476 1,078,369 +0.12(+5.11%)
Dec 16, 2008 2.303 2.370 2.277 2.356 1,228,624 +0.09(+3.88%)
Dec 15, 2008 2.300 2.315 2.233 2.268 745,795 +0.01(+0.26%)
Dec 12, 2008 2.233 2.271 2.230 2.262 572,470 -0.01(-0.52%)
Dec 11, 2008 2.271 2.329 2.230 2.274 1,077,988 +0.00(+0.13%)
Dec 10, 2008 2.238 2.274 2.215 2.271 604,911 +0.02(+1.04%)
Dec 09, 2008 2.250 2.294 2.212 2.247 642,747 -0.05(-2.05%)
Dec 08, 2008 2.247 2.347 2.230 2.294 839,738 +0.06(+2.62%)
Dec 05, 2008 2.083 2.253 2.083 2.235 712,018 +0.08(+3.67%)
Dec 04, 2008 2.145 2.209 2.142 2.156 499,913 -0.06(-2.52%)
Dec 03, 2008 2.147 2.212 2.074 2.212 660,043 +0.07(+3.43%)
Dec 02, 2008 2.101 2.171 2.089 2.139 634,358 +0.04(+2.10%)
Dec 01, 2008 2.215 2.215 2.095 2.095 1,004,203 -0.14(-6.18%)
Nov 28, 2008 2.150 2.265 2.136 2.233 377,327 +0.01(+0.53%)
Nov 26, 2008 2.109 2.221 2.101 2.221 519,547 +0.04(+1.75%)
Nov 25, 2008 2.180 2.227 2.081 2.183 763,540 +0.02(+1.09%)
Nov 24, 2008 1.927 2.200 1.925 2.159 985,101 +0.26(+13.41%)
Nov 21, 2008 1.913 1.936 1.760 1.904 1,640,280 -0.01(-0.31%)
Nov 20, 2008 2.054 2.074 1.907 1.910 1,464,477 -0.19(-9.08%)
Nov 19, 2008 2.230 2.235 2.092 2.101 915,683 -0.11(-5.04%)
Nov 18, 2008 2.189 2.271 2.171 2.212 930,968 +0.04(+1.62%)
Nov 17, 2008 2.268 2.268 2.177 2.177 914,691 -0.09(-3.89%)
Nov 14, 2008 2.356 2.356 2.265 2.265 620,614 -0.10(-4.08%)
Nov 13, 2008 2.417 2.417 2.189 2.361 1,524,797 +0.14(+6.17%)
Nov 12, 2008 2.356 2.370 2.200 2.224 829,502 -0.16(-6.88%)
Nov 11, 2008 2.379 2.414 2.356 2.388 449,004 -0.02(-0.97%)
Nov 10, 2008 2.476 2.494 2.398 2.411 438,035 -0.04(-1.79%)
Nov 07, 2008 2.473 2.479 2.420 2.455 605,647 -0.04(-1.41%)
Nov 06, 2008 2.541 2.541 2.429 2.491 692,967 -0.06(-2.21%)
Nov 05, 2008 2.655 2.655 2.538 2.547 459,285 -0.11(-4.28%)
Nov 04, 2008 2.552 2.717 2.552 2.661 927,822 +0.13(+5.22%)
Nov 03, 2008 2.541 2.546 2.499 2.529 499,340 +0.04(+1.65%)
Oct 31, 2008 2.426 2.523 2.409 2.488 568,710 +0.05(+2.17%)
Oct 30, 2008 2.455 2.455 2.391 2.435 577,832 +0.06(+2.47%)
Oct 29, 2008 2.367 2.453 2.367 2.376 1,063,054 -0.04(-1.82%)
Oct 28, 2008 2.306 2.420 2.271 2.420 1,471,002 +0.13(+5.91%)
Oct 27, 2008 2.347 2.362 2.285 2.285 789,872 -0.11(-4.53%)
Oct 24, 2008 2.203 2.432 2.203 2.394 1,067,520 -0.01(-0.49%)
Oct 23, 2008 2.400 2.435 2.294 2.406 1,309,123 +0.01(+0.24%)
Oct 22, 2008 2.458 2.505 2.365 2.400 1,211,383 -0.11(-4.44%)
Oct 21, 2008 2.520 2.582 2.494 2.511 1,063,347 -0.05(-2.06%)
Oct 20, 2008 2.708 2.708 2.511 2.564 1,594,004 -0.10(-3.64%)
Oct 17, 2008 2.356 2.720 2.356 2.661 1,637,529 +0.21(+8.75%)
Oct 16, 2008 2.455 2.455 2.253 2.447 1,216,193 +0.16(+7.06%)
Oct 15, 2008 2.376 2.429 2.282 2.285 1,075,104 -0.13(-5.58%)
Oct 14, 2008 2.664 2.670 2.347 2.420 1,287,414 -0.04(-1.43%)
Oct 13, 2008 2.746 2.746 2.221 2.455 1,701,503 +0.28(+13.11%)
Oct 10, 2008 1.763 2.347 1.502 2.171 3,423,879 +0.11(+5.26%)
Oct 09, 2008 2.344 2.394 2.054 2.062 1,848,264 -0.29(-12.31%)
Oct 08, 2008 2.347 2.406 2.147 2.352 2,403,371 -0.09(-3.88%)
Oct 07, 2008 2.722 2.722 2.441 2.447 2,325,230 -0.11(-4.36%)
Oct 06, 2008 2.552 2.652 2.406 2.558 2,366,295 -0.05(-1.91%)
Oct 03, 2008 2.652 2.720 2.586 2.608 815,656 -0.01(-0.34%)
Oct 02, 2008 2.555 2.637 2.549 2.617 1,393,921 +0.00(+0.00%)
Oct 01, 2008 2.508 2.799 2.499 2.617 916,870 +0.07(+2.65%)
Sep 30, 2008 2.529 2.549 2.455 2.549 777,513 +0.14(+5.97%)
Sep 29, 2008 2.552 2.582 2.394 2.406 1,079,351 -0.23(-8.79%)
Sep 26, 2008 2.497 2.646 2.450 2.637 0 +0.02(+0.67%)
Sep 25, 2008 2.538 2.673 2.538 2.620 1,404,699 +0.04(+1.71%)
Sep 24, 2008 2.558 2.588 2.549 2.576 677,246 +0.01(+0.23%)
Sep 23, 2008 2.708 2.708 2.535 2.570 732,733 -0.07(-2.67%)
Sep 22, 2008 2.758 2.764 2.629 2.640 578,466 -0.12(-4.26%)
Sep 19, 2008 2.731 2.831 2.699 2.758 0 +0.26(+10.59%)
Sep 18, 2008 2.347 2.549 2.303 2.494 2,185,539 +0.07(+2.78%)
Sep 17, 2008 2.596 2.596 2.397 2.426 1,505,613 -0.22(-8.42%)
Sep 16, 2008 2.667 2.678 2.447 2.649 1,421,000 -0.09(-3.22%)
Sep 15, 2008 2.784 2.843 2.734 2.737 691,931 -0.15(-5.09%)
Sep 12, 2008 2.784 2.884 2.784 2.884 695,329 +0.06(+1.97%)
Sep 11, 2008 2.843 2.857 2.781 2.828 840,017 -0.10(-3.31%)
Sep 10, 2008 2.960 2.960 2.919 2.925 544,144 -0.02(-0.60%)
Sep 09, 2008 2.972 2.992 2.934 2.942 510,940 -0.03(-0.89%)
Sep 08, 2008 3.001 3.004 2.945 2.969 503,584 +0.05(+1.71%)
Sep 05, 2008 2.922 2.931 2.896 2.919 0 -0.01(-0.40%)
Sep 04, 2008 2.951 2.969 2.922 2.931 471,880 -0.05(-1.58%)
Sep 03, 2008 2.951 2.992 2.951 2.978 190,146 +0.01(+0.50%)
Sep 02, 2008 2.978 3.007 2.948 2.963 570,091 +0.03(+0.90%)
Aug 29, 2008 2.934 2.954 2.916 2.937 433,393 +0.00(+0.00%)
Aug 28, 2008 2.907 2.948 2.896 2.937 431,054 +0.05(+1.62%)
Aug 27, 2008 2.904 2.910 2.887 2.890 457,894 +0.00(+0.00%)
Aug 26, 2008 2.857 2.907 2.857 2.890 422,144 +0.03(+1.13%)
Aug 25, 2008 2.890 2.922 2.857 2.857 563,839 -0.06(-2.11%)
Aug 22, 2008 2.872 2.931 2.869 2.919 378,022 +0.04(+1.43%)
Aug 21, 2008 2.881 2.901 2.869 2.878 442,940 -0.02(-0.71%)
Aug 20, 2008 2.878 2.934 2.872 2.898 489,084 +0.00(+0.10%)
Aug 19, 2008 2.872 2.916 2.725 2.896 444,911 -0.02(-0.81%)
Aug 18, 2008 2.966 2.995 2.913 2.919 526,385 -0.05(-1.78%)
Aug 15, 2008 2.981 3.007 2.966 2.972 0 -0.01(-0.49%)
Aug 14, 2008 2.960 3.004 2.957 2.986 427,509 -0.00(-0.10%)
Aug 13, 2008 2.969 2.989 2.957 2.989 338,253 -0.02(-0.59%)
Aug 12, 2008 2.995 3.033 2.984 3.007 317,538 -0.02(-0.58%)
Aug 11, 2008 2.960 3.028 2.960 3.025 680,321 +0.05(+1.58%)
Aug 08, 2008 2.901 2.984 2.901 2.978 801,557 +0.05(+1.60%)
Aug 07, 2008 2.963 2.995 2.925 2.931 282,422 -0.06(-2.15%)
Aug 06, 2008 2.969 3.007 2.969 2.995 415,197 +0.00(+0.00%)
Aug 05, 2008 2.928 2.995 2.928 2.995 786,174 +0.08(+2.82%)
Aug 04, 2008 2.913 2.940 2.907 2.913 279,225 -0.02(-0.60%)
Aug 01, 2008 2.934 2.945 2.910 2.931 382,603 -0.01(-0.40%)
Jul 31, 2008 2.913 2.978 2.913 2.942 441,894 -0.02(-0.79%)
Jul 30, 2008 2.934 2.966 2.905 2.966 474,430 +0.08(+2.64%)
Jul 29, 2008 2.890 2.893 2.761 2.890 585,369 +0.11(+4.12%)
Jul 28, 2008 2.852 2.863 2.764 2.775 577,515 -0.09(-3.17%)
Jul 25, 2008 2.887 2.898 2.849 2.866 470,871 -0.02(-0.76%)
Jul 24, 2008 2.904 2.945 2.884 2.888 440,738 -0.04(-1.35%)
Jul 23, 2008 2.860 2.957 2.860 2.928 565,407 +0.07(+2.36%)
Jul 22, 2008 2.775 2.860 2.766 2.860 517,635 +0.04(+1.25%)
Jul 21, 2008 2.840 2.857 2.802 2.825 468,373 +0.01(+0.42%)
Jul 18, 2008 2.819 2.852 2.810 2.813 383,435 +0.00(+0.10%)
Jul 17, 2008 2.690 2.810 2.690 2.810 667,589 +0.13(+4.81%)
Jul 16, 2008 2.573 2.690 2.573 2.681 849,323 +0.11(+4.46%)
Jul 15, 2008 2.714 2.714 2.464 2.567 1,426,413 -0.18(-6.42%)
Jul 14, 2008 2.890 2.894 2.731 2.743 793,789 -0.14(-4.88%)
Jul 11, 2008 2.860 2.887 2.837 2.884 848,590 -0.00(-0.10%)
Jul 10, 2008 2.852 2.898 2.852 2.887 758,649 +0.03(+1.13%)
Jul 09, 2008 2.831 2.869 2.805 2.854 812,731 +0.04(+1.25%)
Jul 08, 2008 2.819 2.837 2.758 2.819 928,759 -0.01(-0.41%)
Jul 07, 2008 2.884 2.899 2.816 2.831 1,039,231 -0.04(-1.53%)
Jul 04, 2008 2.904 2.934 2.849 2.875 511,308 +0.00(+0.00%)
Jul 03, 2008 2.904 2.934 2.849 2.875 511,308 -0.03(-1.11%)
Jul 02, 2008 2.951 2.978 2.904 2.907 508,854 -0.04(-1.20%)
Jul 01, 2008 2.931 2.984 2.913 2.942 691,345 +0.00(+0.00%)
Jun 30, 2008 2.957 2.966 2.928 2.942 576,755 -0.01(-0.30%)
Jun 27, 2008 2.998 2.998 2.940 2.951 659,061 -0.04(-1.37%)
Jun 26, 2008 3.010 3.010 2.963 2.992 501,403 -0.04(-1.16%)
Jun 25, 2008 2.992 3.036 2.972 3.028 688,938 +0.09(+2.99%)
Jun 24, 2008 3.007 3.019 2.934 2.940 824,331 -0.07(-2.43%)
Jun 23, 2008 3.077 3.086 3.007 3.013 476,772 -0.05(-1.53%)
Jun 20, 2008 3.080 3.080 3.039 3.060 492,209 -0.04(-1.14%)
Jun 19, 2008 3.098 3.113 3.066 3.095 646,964 +0.01(+0.38%)
Jun 18, 2008 3.092 3.092 3.057 3.083 570,057 -0.02(-0.57%)
Jun 17, 2008 3.139 3.142 3.083 3.101 454,847 -0.04(-1.22%)
Jun 16, 2008 3.042 3.145 3.036 3.139 619,725 +0.08(+2.69%)
Jun 13, 2008 3.089 3.107 3.030 3.057 780,638 -0.03(-0.86%)
Jun 12, 2008 3.157 3.168 3.080 3.083 724,981 -0.09(-2.78%)
Jun 11, 2008 3.209 3.227 3.160 3.171 642,488 -0.04(-1.19%)
Jun 10, 2008 3.189 3.227 3.157 3.209 691,726 +0.03(+1.02%)
Jun 09, 2008 3.230 3.253 3.168 3.177 776,204 -0.05(-1.55%)
Jun 06, 2008 3.268 3.271 3.227 3.227 737,011 -0.05(-1.61%)
Jun 05, 2008 3.274 3.286 3.262 3.280 787,953 +0.01(+0.27%)
Jun 04, 2008 3.271 3.289 3.265 3.271 537,613 -0.01(-0.36%)
Jun 03, 2008 3.312 3.315 3.268 3.283 756,167 -0.01(-0.44%)
Jun 02, 2008 3.289 3.312 3.274 3.297 647,141 +0.01(+0.18%)
May 30, 2008 3.330 3.339 3.292 3.292 446,990 -0.04(-1.06%)
May 29, 2008 3.289 3.330 3.286 3.327 409,232 +0.02(+0.71%)
May 28, 2008 3.318 3.318 3.271 3.303 427,410 -0.01(-0.35%)
May 27, 2008 3.271 3.327 3.271 3.315 623,911 +0.05(+1.53%)
May 26, 2008 3.292 3.306 3.256 3.265 0 +0.00(+0.00%)
May 23, 2008 3.292 3.306 3.256 3.265 689,927 -0.04(-1.15%)
May 22, 2008 3.315 3.339 3.295 3.303 463,038 +0.01(+0.27%)
May 21, 2008 3.330 3.356 3.292 3.295 474,774 -0.04(-1.23%)
May 20, 2008 3.347 3.353 3.330 3.336 524,064 -0.02(-0.52%)
May 19, 2008 3.353 3.380 3.344 3.353 557,806 -0.00(-0.09%)
May 16, 2008 3.371 3.371 3.339 3.356 332,107 +0.00(+0.00%)
May 15, 2008 3.365 3.365 3.341 3.356 294,049 +0.01(+0.18%)
May 14, 2008 3.356 3.368 3.344 3.350 343,202 +0.02(+0.53%)
May 13, 2008 3.336 3.347 3.318 3.333 316,015 -0.04(-1.13%)
May 12, 2008 3.350 3.374 3.350 3.371 445,371 +0.01(+0.35%)
May 09, 2008 3.368 3.368 3.344 3.359 190,067 -0.01(-0.17%)
May 08, 2008 3.347 3.374 3.344 3.365 314,764 +0.03(+0.88%)
May 07, 2008 3.383 3.402 3.336 3.336 840,495 -0.05(-1.39%)
May 06, 2008 3.400 3.415 3.377 3.383 425,911 -0.01(-0.43%)
May 05, 2008 3.406 3.432 3.385 3.397 497,421 -0.02(-0.69%)
May 02, 2008 3.353 3.424 3.353 3.421 409,842 +0.04(+1.04%)
May 01, 2008 3.350 3.412 3.333 3.385 458,931 +0.06(+1.67%)
Apr 30, 2008 3.365 3.365 3.306 3.330 392,294 -0.00(-0.09%)
Apr 29, 2008 3.365 3.388 3.315 3.333 487,383 -0.05(-1.39%)
Apr 28, 2008 3.397 3.403 3.359 3.380 393,869 -0.01(-0.26%)
Apr 25, 2008 3.371 3.388 3.325 3.388 438,390 +0.05(+1.49%)
Apr 24, 2008 3.297 3.365 3.286 3.339 534,538 +0.05(+1.43%)
Apr 23, 2008 3.300 3.315 3.286 3.292 435,980 +0.01(+0.18%)
Apr 22, 2008 3.300 3.321 3.280 3.286 541,274 -0.02(-0.62%)
Apr 21, 2008 3.336 3.336 3.280 3.306 635,671 -0.03(-0.97%)
Apr 18, 2008 3.341 3.353 3.333 3.339 437,285 +0.01(+0.26%)
Apr 17, 2008 3.256 3.344 3.245 3.330 718,641 +0.05(+1.47%)
Apr 16, 2008 3.174 3.289 3.168 3.282 495,632 +0.13(+4.15%)
Apr 15, 2008 3.183 3.184 3.116 3.151 460,512 -0.02(-0.65%)
Apr 14, 2008 3.221 3.221 3.171 3.171 267,707 -0.05(-1.55%)
Apr 11, 2008 3.280 3.289 3.209 3.221 517,897 -0.10(-2.92%)
Apr 10, 2008 3.371 3.377 3.309 3.318 545,729 -0.03(-0.79%)
Apr 09, 2008 3.383 3.383 3.324 3.344 360,580 -0.03(-0.87%)
Apr 08, 2008 3.374 3.403 3.344 3.374 412,109 -0.04(-1.03%)
Apr 07, 2008 3.385 3.427 3.374 3.409 340,380 +0.05(+1.40%)
Apr 04, 2008 3.353 3.374 3.330 3.362 491,190 +0.02(+0.53%)
Apr 03, 2008 3.330 3.350 3.297 3.344 433,028 -0.01(-0.18%)
Apr 02, 2008 3.356 3.359 3.303 3.350 394,258 -0.01(-0.17%)
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.