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, 2015 3.841 3.843 3.813 3.813 1,151,628 -0.02(-0.61%)
Mar 30, 2015 3.809 3.846 3.809 3.836 981,574 +0.04(+0.98%)
Mar 27, 2015 3.804 3.813 3.795 3.799 478,801 +0.00(+0.00%)
Mar 26, 2015 3.804 3.809 3.785 3.799 992,199 -0.00(-0.12%)
Mar 25, 2015 3.836 3.836 3.804 3.804 781,338 -0.02(-0.49%)
Mar 24, 2015 3.855 3.860 3.818 3.823 866,302 -0.03(-0.72%)
Mar 23, 2015 3.846 3.869 3.846 3.850 710,850 +0.01(+0.36%)
Mar 20, 2015 3.832 3.855 3.827 3.836 752,808 +0.01(+0.36%)
Mar 19, 2015 3.818 3.832 3.813 3.823 654,928 +0.01(+0.24%)
Mar 18, 2015 3.818 3.850 3.813 3.813 1,079,125 -0.01(-0.36%)
Mar 17, 2015 3.809 3.827 3.804 3.827 644,880 +0.01(+0.24%)
Mar 16, 2015 3.809 3.836 3.809 3.818 644,232 +0.02(+0.61%)
Mar 13, 2015 3.813 3.818 3.781 3.795 665,588 -0.02(-0.49%)
Mar 12, 2015 3.804 3.827 3.799 3.813 798,405 +0.02(+0.61%)
Mar 11, 2015 3.799 3.804 3.790 3.790 721,579 -0.00(-0.04%)
Mar 10, 2015 3.810 3.815 3.787 3.792 839,304 -0.03(-0.85%)
Mar 09, 2015 3.847 3.847 3.824 3.824 1,037,756 -0.01(-0.24%)
Mar 06, 2015 3.838 3.856 3.819 3.833 830,606 -0.03(-0.72%)
Mar 05, 2015 3.856 3.870 3.852 3.861 643,467 +0.00(+0.12%)
Mar 04, 2015 3.847 3.861 3.834 3.856 812,317 +0.00(+0.12%)
Mar 03, 2015 3.838 3.852 3.833 3.852 642,380 +0.01(+0.36%)
Mar 02, 2015 3.838 3.856 3.829 3.838 755,666 -0.01(-0.24%)
Feb 27, 2015 3.842 3.856 3.829 3.847 894,972 +0.02(+0.60%)
Feb 26, 2015 3.810 3.824 3.810 3.824 1,081,156 +0.01(+0.36%)
Feb 25, 2015 3.824 3.847 3.805 3.810 885,192 -0.01(-0.24%)
Feb 24, 2015 3.796 3.824 3.782 3.819 697,518 +0.04(+0.98%)
Feb 23, 2015 3.796 3.815 3.768 3.782 1,304,685 -0.01(-0.36%)
Feb 20, 2015 3.773 3.796 3.759 3.796 830,610 +0.02(+0.61%)
Feb 19, 2015 3.787 3.796 3.768 3.773 730,143 -0.02(-0.49%)
Feb 18, 2015 3.773 3.792 3.768 3.792 665,811 +0.01(+0.24%)
Feb 17, 2015 3.759 3.782 3.759 3.782 697,330 +0.01(+0.24%)
Feb 13, 2015 3.773 3.773 3.773 3.773 636,389 -0.00(-0.12%)
Feb 12, 2015 3.759 3.778 3.755 3.778 944,149 +0.04(+0.99%)
Feb 11, 2015 3.764 3.764 3.732 3.741 1,021,999 -0.02(-0.53%)
Feb 10, 2015 3.738 3.761 3.729 3.761 871,161 +0.04(+1.11%)
Feb 09, 2015 3.729 3.738 3.719 3.719 792,324 -0.02(-0.49%)
Feb 06, 2015 3.715 3.738 3.710 3.738 1,180,701 +0.02(+0.62%)
Feb 05, 2015 3.701 3.719 3.696 3.715 929,540 +0.02(+0.62%)
Feb 04, 2015 3.660 3.706 3.660 3.692 1,146,375 +0.02(+0.63%)
Feb 03, 2015 3.655 3.683 3.651 3.669 1,242,002 +0.04(+1.01%)
Feb 02, 2015 3.660 3.674 3.618 3.632 2,089,302 -0.05(-1.37%)
Jan 30, 2015 3.683 3.710 3.669 3.683 1,995,167 -0.00(-0.12%)
Jan 29, 2015 3.655 3.687 3.646 3.687 1,507,354 +0.04(+1.01%)
Jan 28, 2015 3.701 3.715 3.646 3.651 1,043,357 -0.05(-1.37%)
Jan 27, 2015 3.692 3.710 3.669 3.701 1,101,825 -0.01(-0.25%)
Jan 26, 2015 3.719 3.724 3.701 3.710 843,292 -0.01(-0.25%)
Jan 23, 2015 3.715 3.733 3.715 3.719 1,015,401 +0.00(+0.00%)
Jan 22, 2015 3.715 3.729 3.687 3.719 1,350,358 +0.03(+0.75%)
Jan 21, 2015 3.678 3.706 3.674 3.692 840,624 +0.00(+0.12%)
Jan 20, 2015 3.706 3.706 3.674 3.687 927,625 +0.01(+0.25%)
Jan 16, 2015 3.674 3.683 3.660 3.678 1,439,753 +0.00(+0.00%)
Jan 15, 2015 3.692 3.692 3.657 3.678 953,358 +0.00(+0.13%)
Jan 14, 2015 3.683 3.687 3.646 3.674 1,070,690 -0.03(-0.87%)
Jan 13, 2015 3.761 3.765 3.696 3.706 692,416 -0.03(-0.78%)
Jan 12, 2015 3.753 3.753 3.716 3.735 737,189 -0.02(-0.61%)
Jan 09, 2015 3.776 3.776 3.735 3.758 645,109 -0.00(-0.12%)
Jan 08, 2015 3.744 3.771 3.739 3.762 904,634 +0.05(+1.48%)
Jan 07, 2015 3.675 3.721 3.675 3.707 992,062 +0.05(+1.50%)
Jan 06, 2015 3.680 3.698 3.625 3.653 1,047,486 -0.01(-0.25%)
Jan 05, 2015 3.698 3.698 3.639 3.662 1,118,369 -0.05(-1.23%)
Jan 02, 2015 3.730 3.739 3.694 3.707 1,209,978 +0.00(+0.00%)
Dec 31, 2014 3.767 3.707 3.707 3.707 2,667,504 -0.04(-0.98%)
Dec 30, 2014 3.744 3.758 3.739 3.744 1,384,561 -0.00(-0.12%)
Dec 29, 2014 3.799 3.803 3.748 3.748 1,083,371 -0.06(-1.56%)
Dec 26, 2014 3.799 3.812 3.790 3.808 540,415 +0.00(+0.12%)
Dec 24, 2014 3.794 3.803 3.803 3.803 477,036 +0.02(+0.48%)
Dec 23, 2014 3.799 3.808 3.780 3.785 798,396 -0.00(-0.12%)
Dec 22, 2014 3.771 3.799 3.753 3.790 784,249 +0.02(+0.48%)
Dec 19, 2014 3.744 3.785 3.744 3.771 758,618 +0.02(+0.49%)
Dec 18, 2014 3.758 3.758 3.716 3.753 1,141,540 +0.06(+1.69%)
Dec 17, 2014 3.627 3.691 3.622 3.691 902,791 +0.07(+1.88%)
Dec 16, 2014 3.618 3.672 3.613 3.622 1,345,922 -0.01(-0.37%)
Dec 15, 2014 3.718 3.718 3.636 3.636 978,337 -0.07(-1.84%)
Dec 12, 2014 3.750 3.759 3.695 3.704 830,386 -0.05(-1.45%)
Dec 11, 2014 3.731 3.781 3.731 3.759 881,057 +0.04(+0.98%)
Dec 10, 2014 3.763 3.763 3.713 3.722 1,020,448 -0.04(-0.97%)
Dec 09, 2014 3.768 3.772 3.731 3.759 819,043 -0.03(-0.84%)
Dec 08, 2014 3.800 3.813 3.790 3.790 677,359 -0.02(-0.60%)
Dec 05, 2014 3.809 3.813 3.790 3.813 937,817 +0.01(+0.36%)
Dec 04, 2014 3.804 3.809 3.790 3.800 627,437 -0.00(-0.12%)
Dec 03, 2014 3.790 3.813 3.790 3.804 661,809 +0.01(+0.36%)
Dec 02, 2014 3.777 3.795 3.777 3.790 992,251 +0.01(+0.36%)
Dec 01, 2014 3.790 3.797 3.772 3.777 996,128 -0.04(-0.95%)
Nov 28, 2014 3.809 3.813 3.800 3.813 508,156 +0.00(+0.12%)
Nov 26, 2014 3.804 3.809 3.809 3.809 901,427 +0.00(+0.12%)
Nov 25, 2014 3.804 3.809 3.795 3.804 846,284 +0.00(+0.12%)
Nov 24, 2014 3.800 3.804 3.795 3.800 1,494,191 +0.01(+0.36%)
Nov 21, 2014 3.818 3.822 3.786 3.786 1,554,326 -0.01(-0.24%)
Nov 20, 2014 3.795 3.802 3.790 3.795 1,020,183 -0.00(-0.12%)
Nov 19, 2014 3.800 3.804 3.790 3.800 842,953 -0.01(-0.36%)
Nov 18, 2014 3.786 3.813 3.786 3.813 592,787 +0.02(+0.60%)
Nov 17, 2014 3.786 3.800 3.777 3.790 455,216 -0.01(-0.24%)
Nov 14, 2014 3.804 3.809 3.786 3.800 801,713 +0.00(+0.00%)
Nov 13, 2014 3.790 3.809 3.786 3.800 836,849 +0.02(+0.48%)
Nov 12, 2014 3.818 3.818 3.781 3.781 961,652 -0.04(-1.11%)
Nov 11, 2014 3.779 3.824 3.770 3.824 861,062 +0.05(+1.19%)
Nov 10, 2014 3.806 3.806 3.770 3.779 1,030,578 -0.02(-0.59%)
Nov 07, 2014 3.815 3.815 3.788 3.801 921,926 -0.02(-0.47%)
Nov 06, 2014 3.806 3.819 3.792 3.819 728,319 +0.01(+0.36%)
Nov 05, 2014 3.815 3.815 3.779 3.806 1,042,544 +0.02(+0.48%)
Nov 04, 2014 3.788 3.792 3.761 3.788 1,031,050 -0.02(-0.59%)
Nov 03, 2014 3.792 3.824 3.774 3.810 2,252,394 +0.04(+1.08%)
Oct 31, 2014 3.812 3.812 3.761 3.770 1,509,003 +0.03(+0.72%)
Oct 30, 2014 3.711 3.774 3.711 3.742 971,534 +0.00(+0.00%)
Oct 29, 2014 3.747 3.752 3.720 3.742 868,733 +0.00(+0.12%)
Oct 28, 2014 3.720 3.742 3.711 3.738 1,077,109 +0.04(+0.98%)
Oct 27, 2014 3.693 3.702 3.702 3.702 558,676 +0.00(+0.00%)
Oct 24, 2014 3.684 3.702 3.679 3.702 633,459 +0.02(+0.49%)
Oct 23, 2014 3.679 3.688 3.670 3.684 809,961 +0.04(+0.99%)
Oct 22, 2014 3.675 3.684 3.639 3.648 1,009,853 -0.02(-0.62%)
Oct 21, 2014 3.598 3.670 3.584 3.670 1,548,344 +0.09(+2.52%)
Oct 20, 2014 3.566 3.584 3.562 3.580 736,258 -0.00(-0.13%)
Oct 17, 2014 3.535 3.593 3.521 3.584 1,054,333 +0.09(+2.45%)
Oct 16, 2014 3.399 3.503 3.390 3.499 1,848,716 +0.07(+1.97%)
Oct 15, 2014 3.431 3.449 3.282 3.431 2,751,874 -0.05(-1.30%)
Oct 14, 2014 3.449 3.490 3.445 3.476 1,804,289 +0.02(+0.52%)
Oct 13, 2014 3.544 3.557 3.458 3.458 1,279,736 -0.09(-2.42%)
Oct 10, 2014 3.589 3.616 3.544 3.544 1,173,604 -0.05(-1.50%)
Oct 09, 2014 3.642 3.647 3.594 3.598 796,616 -0.04(-1.22%)
Oct 08, 2014 3.598 3.642 3.567 3.642 989,960 +0.05(+1.36%)
Oct 07, 2014 3.598 3.620 3.589 3.594 932,249 -0.02(-0.61%)
Oct 06, 2014 3.625 3.642 3.611 3.616 994,860 +0.00(+0.12%)
Oct 03, 2014 3.602 3.620 3.598 3.611 948,467 +0.04(+0.99%)
Oct 02, 2014 3.576 3.585 3.527 3.576 2,072,061 -0.02(-0.62%)
Oct 01, 2014 3.625 3.629 3.594 3.598 1,284,585 -0.04(-1.10%)
Sep 30, 2014 3.642 3.673 3.629 3.638 1,439,941 -0.01(-0.24%)
Sep 29, 2014 3.620 3.651 3.620 3.647 1,189,329 +0.00(+0.12%)
Sep 26, 2014 3.625 3.647 3.620 3.642 761,987 +0.00(+0.12%)
Sep 25, 2014 3.673 3.673 3.629 3.638 1,081,141 -0.04(-0.97%)
Sep 24, 2014 3.651 3.678 3.642 3.673 725,762 +0.02(+0.61%)
Sep 23, 2014 3.651 3.669 3.647 3.651 629,769 -0.01(-0.36%)
Sep 22, 2014 3.687 3.691 3.656 3.665 719,976 -0.03(-0.72%)
Sep 19, 2014 3.696 3.704 3.682 3.691 812,631 +0.00(+0.00%)
Sep 18, 2014 3.687 3.704 3.687 3.691 767,825 +0.01(+0.24%)
Sep 17, 2014 3.691 3.700 3.678 3.682 979,880 -0.01(-0.24%)
Sep 16, 2014 3.656 3.704 3.651 3.691 983,700 +0.03(+0.85%)
Sep 15, 2014 3.656 3.665 3.642 3.660 799,988 +0.01(+0.36%)
Sep 12, 2014 3.673 3.673 3.638 3.647 445,863 -0.03(-0.72%)
Sep 11, 2014 3.673 3.678 3.656 3.673 849,079 -0.00(-0.04%)
Sep 10, 2014 3.657 3.679 3.653 3.675 1,120,383 +0.01(+0.36%)
Sep 09, 2014 3.679 3.684 3.653 3.662 704,894 -0.01(-0.36%)
Sep 08, 2014 3.684 3.697 3.662 3.675 698,715 -0.02(-0.48%)
Sep 05, 2014 3.666 3.697 3.666 3.692 880,233 +0.00(+0.12%)
Sep 04, 2014 3.710 3.719 3.684 3.688 776,923 -0.01(-0.36%)
Sep 03, 2014 3.710 3.714 3.697 3.701 739,526 -0.00(-0.12%)
Sep 02, 2014 3.723 3.723 3.697 3.706 783,220 -0.01(-0.36%)
Aug 29, 2014 3.701 3.719 3.719 3.719 897,637 +0.02(+0.48%)
Aug 28, 2014 3.675 3.701 3.675 3.701 967,018 +0.01(+0.24%)
Aug 27, 2014 3.684 3.697 3.684 3.692 691,178 +0.00(+0.12%)
Aug 26, 2014 3.684 3.684 3.684 3.688 737,232 +0.00(+0.12%)
Aug 25, 2014 3.684 3.692 3.679 3.684 413,942 +0.01(+0.24%)
Aug 22, 2014 3.692 3.692 3.666 3.675 504,962 -0.02(-0.48%)
Aug 21, 2014 3.666 3.692 3.666 3.692 1,123,640 +0.04(+1.09%)
Aug 20, 2014 3.657 3.657 3.648 3.653 797,999 -0.00(-0.12%)
Aug 19, 2014 3.648 3.657 3.644 3.657 484,404 +0.02(+0.48%)
Aug 18, 2014 3.626 3.640 3.626 3.640 561,667 +0.02(+0.49%)
Aug 15, 2014 3.640 3.644 3.604 3.622 516,853 -0.00(-0.12%)
Aug 14, 2014 3.609 3.631 3.606 3.626 699,123 +0.03(+0.74%)
Aug 13, 2014 3.578 3.604 3.578 3.600 879,004 +0.03(+0.74%)
Aug 12, 2014 3.591 3.600 3.560 3.573 773,686 -0.02(-0.49%)
Aug 11, 2014 3.565 3.591 3.565 3.591 642,447 +0.04(+0.99%)
Aug 08, 2014 3.534 3.542 3.516 3.556 480,868 +0.03(+0.88%)
Aug 07, 2014 3.525 3.538 3.512 3.525 732,116 +0.01(+0.38%)
Aug 06, 2014 3.507 3.525 3.476 3.512 1,046,990 -0.01(-0.25%)
Aug 05, 2014 3.556 3.560 3.516 3.520 1,209,453 -0.04(-1.24%)
Aug 04, 2014 3.534 3.565 3.534 3.565 631,753 +0.01(+0.25%)
Aug 01, 2014 3.600 3.626 3.551 3.556 1,165,643 -0.04(-1.10%)
Jul 31, 2014 3.684 3.684 3.595 3.595 1,231,259 -0.10(-2.63%)
Jul 30, 2014 3.706 3.710 3.684 3.692 799,026 +0.00(+0.00%)
Jul 29, 2014 3.715 3.728 3.688 3.692 1,051,387 -0.02(-0.59%)
Jul 28, 2014 3.723 3.728 3.701 3.715 590,985 +0.00(+0.00%)
Jul 25, 2014 3.719 3.728 3.710 3.715 537,154 -0.01(-0.24%)
Jul 24, 2014 3.728 3.737 3.712 3.723 699,123 -0.00(-0.12%)
Jul 23, 2014 3.710 3.728 3.701 3.728 1,297,521 +0.02(+0.48%)
Jul 22, 2014 3.692 3.715 3.692 3.710 542,517 +0.02(+0.60%)
Jul 21, 2014 3.701 3.706 3.688 3.688 656,266 -0.02(-0.59%)
Jul 18, 2014 3.692 3.715 3.692 3.710 686,423 +0.01(+0.36%)
Jul 17, 2014 3.701 3.719 3.692 3.697 1,129,015 -0.02(-0.48%)
Jul 16, 2014 3.701 3.715 3.697 3.715 691,595 +0.03(+0.84%)
Jul 15, 2014 3.701 3.710 3.679 3.684 652,641 -0.02(-0.48%)
Jul 14, 2014 3.710 3.719 3.697 3.701 494,636 +0.00(+0.12%)
Jul 11, 2014 3.697 3.706 3.675 3.697 717,180 +0.00(+0.12%)
Jul 10, 2014 3.684 3.697 3.670 3.692 683,598 -0.01(-0.24%)
Jul 09, 2014 3.706 3.710 3.689 3.701 772,494 +0.00(+0.00%)
Jul 08, 2014 3.697 3.701 3.688 3.701 886,866 +0.00(+0.00%)
Jul 07, 2014 3.675 3.706 3.675 3.701 1,126,195 +0.02(+0.60%)
Jul 03, 2014 3.657 3.679 3.679 3.679 571,224 +0.02(+0.48%)
Jul 02, 2014 3.701 3.706 3.653 3.662 1,867,052 -0.05(-1.31%)
Jul 01, 2014 3.701 3.710 3.692 3.710 1,160,235 +0.01(+0.24%)
Jun 30, 2014 3.706 3.728 3.697 3.701 1,668,014 +0.01(+0.36%)
Jun 27, 2014 3.644 3.688 3.644 3.688 954,834 +0.04(+1.09%)
Jun 26, 2014 3.657 3.662 3.631 3.648 1,940,894 -0.00(-0.12%)
Jun 25, 2014 3.653 3.684 3.648 3.653 2,078,706 -0.00(-0.12%)
Jun 24, 2014 3.648 3.670 3.648 3.657 959,200 +0.00(+0.00%)
Jun 23, 2014 3.675 3.688 3.653 3.657 1,121,201 -0.02(-0.60%)
Jun 20, 2014 3.675 3.688 3.675 3.679 1,289,014 +0.00(+0.00%)
Jun 19, 2014 3.657 3.684 3.653 3.679 2,123,432 +0.03(+0.85%)
Jun 18, 2014 3.622 3.648 3.622 3.648 656,191 +0.03(+0.73%)
Jun 17, 2014 3.622 3.637 3.622 3.622 654,874 -0.01(-0.24%)
Jun 16, 2014 3.626 3.640 3.622 3.631 1,072,359 -0.00(-0.12%)
Jun 13, 2014 3.653 3.662 3.622 3.635 1,310,619 -0.01(-0.36%)
Jun 12, 2014 3.631 3.648 3.613 3.648 2,211,564 +0.03(+0.85%)
Jun 11, 2014 3.617 3.622 3.609 3.617 908,092 -0.01(-0.36%)
Jun 10, 2014 3.622 3.631 3.617 3.631 998,288 +0.01(+0.36%)
Jun 06, 2014 3.635 3.644 3.617 3.617 712,796 -0.02(-0.60%)
Jun 05, 2014 3.626 3.639 3.609 3.639 960,864 +0.01(+0.24%)
Jun 04, 2014 3.609 3.631 3.600 3.631 1,674,407 +0.02(+0.48%)
Jun 03, 2014 3.596 3.615 3.596 3.613 918,201 +0.01(+0.24%)
Jun 02, 2014 3.591 3.609 3.587 3.604 825,249 +0.01(+0.36%)
May 30, 2014 3.587 3.604 3.583 3.591 1,012,199 +0.00(+0.00%)
May 29, 2014 3.591 3.591 3.578 3.591 1,170,271 +0.00(+0.12%)
May 28, 2014 3.565 3.587 3.561 3.587 1,077,260 +0.02(+0.61%)
May 27, 2014 3.548 3.565 3.544 3.565 1,115,726 +0.02(+0.61%)
May 23, 2014 3.557 3.544 3.544 3.544 782,243 -0.01(-0.24%)
May 22, 2014 3.539 3.557 3.539 3.552 776,309 +0.01(+0.37%)
May 21, 2014 3.526 3.552 3.526 3.539 1,348,670 +0.02(+0.49%)
May 20, 2014 3.518 3.526 3.505 3.522 742,534 -0.00(-0.12%)
May 19, 2014 3.496 3.526 3.496 3.526 916,013 +0.01(+0.37%)
May 16, 2014 3.505 3.513 3.496 3.513 720,362 +0.01(+0.37%)
May 15, 2014 3.513 3.518 3.496 3.500 941,023 -0.01(-0.37%)
May 14, 2014 3.522 3.531 3.509 3.513 1,389,281 -0.01(-0.25%)
May 13, 2014 3.522 3.526 3.513 3.522 816,055 +0.00(+0.00%)
May 12, 2014 3.513 3.522 3.509 3.522 1,023,701 +0.02(+0.50%)
May 09, 2014 3.492 3.509 3.483 3.505 790,123 +0.01(+0.25%)
May 08, 2014 3.505 3.513 3.487 3.496 925,431 -0.00(-0.12%)
May 07, 2014 3.500 3.505 3.474 3.500 1,033,594 +0.01(+0.37%)
May 06, 2014 3.505 3.505 3.483 3.487 702,873 -0.01(-0.37%)
May 05, 2014 3.496 3.509 3.488 3.500 597,075 +0.00(+0.12%)
May 02, 2014 3.513 3.518 3.496 3.496 735,110 -0.01(-0.25%)
May 01, 2014 3.505 3.522 3.500 3.505 715,426 -0.01(-0.25%)
Apr 30, 2014 3.505 3.513 3.496 3.513 868,285 +0.01(+0.25%)
Apr 29, 2014 3.487 3.505 3.487 3.505 644,957 +0.02(+0.62%)
Apr 28, 2014 3.487 3.496 3.461 3.483 903,907 +0.01(+0.25%)
Apr 25, 2014 3.487 3.487 3.466 3.474 839,693 -0.02(-0.50%)
Apr 24, 2014 3.500 3.500 3.483 3.492 761,383 +0.00(+0.00%)
Apr 23, 2014 3.500 3.505 3.479 3.492 647,210 -0.01(-0.25%)
Apr 22, 2014 3.470 3.505 3.470 3.500 1,326,914 +0.03(+0.87%)
Apr 21, 2014 3.470 3.483 3.461 3.470 775,442 -0.01(-0.25%)
Apr 17, 2014 3.457 3.479 3.479 3.479 1,024,547 +0.02(+0.50%)
Apr 16, 2014 3.444 3.466 3.440 3.461 996,186 +0.03(+0.76%)
Apr 15, 2014 3.422 3.440 3.401 3.435 1,431,591 +0.01(+0.38%)
Apr 14, 2014 3.418 3.427 3.405 3.422 1,028,107 +0.03(+0.77%)
Apr 11, 2014 3.401 3.414 3.396 3.396 1,070,620 -0.02(-0.63%)
Apr 10, 2014 3.453 3.457 3.405 3.418 1,241,683 -0.03(-1.01%)
Apr 09, 2014 3.440 3.453 3.422 3.453 1,969,644 +0.03(+0.89%)
Apr 08, 2014 3.405 3.427 3.401 3.422 1,036,202 +0.02(+0.51%)
Apr 07, 2014 3.414 3.427 3.401 3.405 1,406,459 -0.02(-0.63%)
Apr 04, 2014 3.457 3.470 3.422 3.427 1,290,932 -0.02(-0.63%)
Apr 03, 2014 3.448 3.457 3.444 3.448 958,837 +0.00(+0.00%)
Apr 02, 2014 3.461 3.461 3.440 3.448 2,138,600 -0.01(-0.25%)
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.