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 )

8.051 -0.039 (-0.48%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 20, 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 3.842 3.844 3.814 3.814 1,151,496 -0.02(-0.61%)
Mar 30, 2015 3.809 3.846 3.809 3.837 981,462 +0.04(+0.98%)
Mar 27, 2015 3.804 3.814 3.795 3.800 478,747 +0.00(+0.00%)
Mar 26, 2015 3.804 3.809 3.786 3.800 992,086 -0.00(-0.12%)
Mar 25, 2015 3.837 3.837 3.804 3.804 781,249 -0.02(-0.49%)
Mar 24, 2015 3.856 3.860 3.818 3.823 866,203 -0.03(-0.72%)
Mar 23, 2015 3.846 3.869 3.846 3.851 710,769 +0.01(+0.36%)
Mar 20, 2015 3.832 3.856 3.828 3.837 752,722 +0.01(+0.36%)
Mar 19, 2015 3.818 3.832 3.814 3.823 654,853 +0.01(+0.24%)
Mar 18, 2015 3.818 3.851 3.814 3.814 1,079,002 -0.01(-0.36%)
Mar 17, 2015 3.809 3.828 3.804 3.828 644,807 +0.01(+0.24%)
Mar 16, 2015 3.809 3.837 3.809 3.818 644,159 +0.02(+0.61%)
Mar 13, 2015 3.814 3.818 3.781 3.795 665,512 -0.02(-0.49%)
Mar 12, 2015 3.804 3.828 3.800 3.814 798,314 +0.02(+0.61%)
Mar 11, 2015 3.800 3.804 3.790 3.790 721,497 -0.00(-0.04%)
Mar 10, 2015 3.810 3.815 3.787 3.792 839,208 -0.03(-0.85%)
Mar 09, 2015 3.847 3.847 3.824 3.824 1,037,638 -0.01(-0.24%)
Mar 06, 2015 3.838 3.857 3.820 3.834 830,511 -0.03(-0.72%)
Mar 05, 2015 3.857 3.871 3.852 3.861 643,394 +0.00(+0.12%)
Mar 04, 2015 3.847 3.861 3.834 3.857 812,225 +0.00(+0.12%)
Mar 03, 2015 3.838 3.852 3.834 3.852 642,307 +0.01(+0.36%)
Mar 02, 2015 3.838 3.857 3.829 3.838 755,580 -0.01(-0.24%)
Feb 27, 2015 3.843 3.857 3.829 3.847 894,870 +0.02(+0.60%)
Feb 26, 2015 3.810 3.824 3.810 3.824 1,081,033 +0.01(+0.36%)
Feb 25, 2015 3.824 3.847 3.806 3.810 885,091 -0.01(-0.24%)
Feb 24, 2015 3.797 3.824 3.783 3.820 697,439 +0.04(+0.98%)
Feb 23, 2015 3.797 3.815 3.769 3.783 1,304,536 -0.01(-0.37%)
Feb 20, 2015 3.774 3.797 3.760 3.797 830,515 +0.02(+0.61%)
Feb 19, 2015 3.787 3.797 3.769 3.774 730,060 -0.02(-0.49%)
Feb 18, 2015 3.774 3.792 3.769 3.792 665,736 +0.01(+0.24%)
Feb 17, 2015 3.760 3.783 3.760 3.783 697,250 +0.01(+0.24%)
Feb 13, 2015 3.774 3.774 3.774 3.774 636,316 -0.00(-0.12%)
Feb 12, 2015 3.760 3.778 3.755 3.778 944,041 +0.04(+0.99%)
Feb 11, 2015 3.764 3.764 3.732 3.741 1,021,883 -0.02(-0.53%)
Feb 10, 2015 3.738 3.761 3.729 3.761 871,061 +0.04(+1.11%)
Feb 09, 2015 3.729 3.738 3.720 3.720 792,234 -0.02(-0.49%)
Feb 06, 2015 3.715 3.738 3.711 3.738 1,180,566 +0.02(+0.62%)
Feb 05, 2015 3.701 3.720 3.697 3.715 929,433 +0.02(+0.62%)
Feb 04, 2015 3.660 3.706 3.660 3.692 1,146,245 +0.02(+0.63%)
Feb 03, 2015 3.656 3.683 3.651 3.669 1,241,861 +0.04(+1.01%)
Feb 02, 2015 3.660 3.674 3.619 3.633 2,089,064 -0.05(-1.37%)
Jan 30, 2015 3.683 3.711 3.669 3.683 1,994,939 -0.00(-0.12%)
Jan 29, 2015 3.656 3.688 3.646 3.688 1,507,182 +0.04(+1.01%)
Jan 28, 2015 3.701 3.715 3.646 3.651 1,043,238 -0.05(-1.36%)
Jan 27, 2015 3.692 3.711 3.669 3.701 1,101,700 -0.01(-0.25%)
Jan 26, 2015 3.720 3.724 3.701 3.711 843,196 -0.01(-0.25%)
Jan 23, 2015 3.715 3.734 3.715 3.720 1,015,286 +0.00(+0.00%)
Jan 22, 2015 3.715 3.729 3.688 3.720 1,350,204 +0.03(+0.75%)
Jan 21, 2015 3.679 3.706 3.674 3.692 840,528 +0.00(+0.12%)
Jan 20, 2015 3.706 3.706 3.674 3.688 927,519 +0.01(+0.25%)
Jan 16, 2015 3.674 3.683 3.660 3.679 1,439,588 +0.00(+0.00%)
Jan 15, 2015 3.692 3.692 3.658 3.679 953,249 +0.00(+0.13%)
Jan 14, 2015 3.683 3.688 3.646 3.674 1,070,568 -0.03(-0.87%)
Jan 13, 2015 3.761 3.766 3.697 3.706 692,337 -0.03(-0.78%)
Jan 12, 2015 3.753 3.753 3.717 3.735 737,105 -0.02(-0.61%)
Jan 09, 2015 3.776 3.776 3.735 3.758 645,035 -0.00(-0.12%)
Jan 08, 2015 3.744 3.772 3.740 3.763 904,531 +0.05(+1.48%)
Jan 07, 2015 3.676 3.721 3.676 3.708 991,949 +0.05(+1.50%)
Jan 06, 2015 3.680 3.699 3.626 3.653 1,047,367 -0.01(-0.25%)
Jan 05, 2015 3.699 3.699 3.639 3.662 1,118,242 -0.05(-1.23%)
Jan 02, 2015 3.731 3.740 3.694 3.708 1,209,841 +0.00(+0.00%)
Dec 31, 2014 3.767 3.708 3.708 3.708 2,667,200 -0.04(-0.98%)
Dec 30, 2014 3.744 3.758 3.740 3.744 1,384,403 -0.00(-0.12%)
Dec 29, 2014 3.799 3.804 3.749 3.749 1,083,248 -0.06(-1.56%)
Dec 26, 2014 3.799 3.813 3.790 3.808 540,353 +0.00(+0.12%)
Dec 24, 2014 3.795 3.804 3.804 3.804 476,981 +0.02(+0.48%)
Dec 23, 2014 3.799 3.808 3.781 3.785 798,305 -0.00(-0.12%)
Dec 22, 2014 3.772 3.799 3.753 3.790 784,160 +0.02(+0.48%)
Dec 19, 2014 3.744 3.785 3.744 3.772 758,532 +0.02(+0.49%)
Dec 18, 2014 3.758 3.758 3.717 3.753 1,141,410 +0.06(+1.69%)
Dec 17, 2014 3.627 3.691 3.623 3.691 902,688 +0.07(+1.88%)
Dec 16, 2014 3.618 3.673 3.614 3.623 1,345,769 -0.01(-0.37%)
Dec 15, 2014 3.718 3.718 3.637 3.637 978,226 -0.07(-1.84%)
Dec 12, 2014 3.750 3.759 3.696 3.705 830,291 -0.05(-1.45%)
Dec 11, 2014 3.732 3.782 3.732 3.759 880,957 +0.04(+0.98%)
Dec 10, 2014 3.764 3.764 3.714 3.723 1,020,331 -0.04(-0.97%)
Dec 09, 2014 3.768 3.773 3.732 3.759 818,950 -0.03(-0.84%)
Dec 08, 2014 3.800 3.814 3.791 3.791 677,282 -0.02(-0.60%)
Dec 05, 2014 3.809 3.814 3.791 3.814 937,710 +0.01(+0.36%)
Dec 04, 2014 3.805 3.809 3.791 3.800 627,365 -0.00(-0.12%)
Dec 03, 2014 3.791 3.814 3.791 3.805 661,733 +0.01(+0.36%)
Dec 02, 2014 3.777 3.795 3.777 3.791 992,138 +0.01(+0.36%)
Dec 01, 2014 3.791 3.798 3.773 3.777 996,014 -0.04(-0.95%)
Nov 28, 2014 3.809 3.814 3.800 3.814 508,098 +0.00(+0.12%)
Nov 26, 2014 3.805 3.809 3.809 3.809 901,324 +0.00(+0.12%)
Nov 25, 2014 3.805 3.809 3.795 3.805 846,188 +0.00(+0.12%)
Nov 24, 2014 3.800 3.805 3.795 3.800 1,494,020 +0.01(+0.36%)
Nov 21, 2014 3.818 3.823 3.786 3.786 1,554,148 -0.01(-0.24%)
Nov 20, 2014 3.795 3.802 3.791 3.795 1,020,067 -0.00(-0.12%)
Nov 19, 2014 3.800 3.805 3.791 3.800 842,857 -0.01(-0.36%)
Nov 18, 2014 3.786 3.814 3.786 3.814 592,720 +0.02(+0.60%)
Nov 17, 2014 3.786 3.800 3.777 3.791 455,164 -0.01(-0.24%)
Nov 14, 2014 3.805 3.809 3.786 3.800 801,621 +0.00(+0.00%)
Nov 13, 2014 3.791 3.809 3.786 3.800 836,754 +0.02(+0.48%)
Nov 12, 2014 3.818 3.818 3.782 3.782 961,543 -0.04(-1.11%)
Nov 11, 2014 3.779 3.824 3.770 3.824 860,964 +0.05(+1.19%)
Nov 10, 2014 3.806 3.806 3.770 3.779 1,030,460 -0.02(-0.59%)
Nov 07, 2014 3.815 3.815 3.788 3.802 921,821 -0.02(-0.47%)
Nov 06, 2014 3.806 3.820 3.793 3.820 728,236 +0.01(+0.36%)
Nov 05, 2014 3.815 3.815 3.779 3.806 1,042,425 +0.02(+0.48%)
Nov 04, 2014 3.788 3.793 3.761 3.788 1,030,932 -0.02(-0.59%)
Nov 03, 2014 3.793 3.824 3.775 3.811 2,252,137 +0.04(+1.08%)
Oct 31, 2014 3.812 3.812 3.761 3.770 1,508,831 +0.03(+0.72%)
Oct 30, 2014 3.711 3.775 3.711 3.743 971,423 +0.00(+0.00%)
Oct 29, 2014 3.747 3.752 3.720 3.743 868,634 +0.00(+0.12%)
Oct 28, 2014 3.720 3.743 3.711 3.738 1,076,986 +0.04(+0.98%)
Oct 27, 2014 3.693 3.702 3.702 3.702 558,613 +0.00(+0.00%)
Oct 24, 2014 3.684 3.702 3.680 3.702 633,386 +0.02(+0.49%)
Oct 23, 2014 3.680 3.689 3.671 3.684 809,869 +0.04(+0.99%)
Oct 22, 2014 3.675 3.684 3.639 3.648 1,009,738 -0.02(-0.61%)
Oct 21, 2014 3.598 3.671 3.585 3.671 1,548,167 +0.09(+2.52%)
Oct 20, 2014 3.567 3.585 3.562 3.580 736,174 -0.00(-0.13%)
Oct 17, 2014 3.535 3.594 3.522 3.585 1,054,213 +0.09(+2.45%)
Oct 16, 2014 3.400 3.504 3.391 3.499 1,848,505 +0.07(+1.97%)
Oct 15, 2014 3.431 3.449 3.282 3.431 2,751,560 -0.05(-1.30%)
Oct 14, 2014 3.449 3.490 3.445 3.477 1,804,084 +0.02(+0.52%)
Oct 13, 2014 3.544 3.558 3.458 3.458 1,279,591 -0.09(-2.42%)
Oct 10, 2014 3.589 3.616 3.544 3.544 1,173,470 -0.05(-1.50%)
Oct 09, 2014 3.643 3.647 3.594 3.598 796,525 -0.04(-1.22%)
Oct 08, 2014 3.598 3.643 3.567 3.643 989,847 +0.05(+1.36%)
Oct 07, 2014 3.598 3.621 3.590 3.594 932,143 -0.02(-0.61%)
Oct 06, 2014 3.625 3.643 3.612 3.616 994,747 +0.00(+0.12%)
Oct 03, 2014 3.603 3.621 3.598 3.612 948,359 +0.04(+0.99%)
Oct 02, 2014 3.576 3.585 3.527 3.576 2,071,825 -0.02(-0.62%)
Oct 01, 2014 3.625 3.629 3.594 3.598 1,284,438 -0.04(-1.10%)
Sep 30, 2014 3.643 3.674 3.629 3.638 1,439,777 -0.01(-0.24%)
Sep 29, 2014 3.621 3.652 3.621 3.647 1,189,193 +0.00(+0.12%)
Sep 26, 2014 3.625 3.647 3.621 3.643 761,900 +0.00(+0.12%)
Sep 25, 2014 3.674 3.674 3.629 3.638 1,081,017 -0.04(-0.97%)
Sep 24, 2014 3.652 3.678 3.643 3.674 725,679 +0.02(+0.61%)
Sep 23, 2014 3.652 3.669 3.647 3.652 629,697 -0.01(-0.36%)
Sep 22, 2014 3.687 3.692 3.656 3.665 719,894 -0.03(-0.72%)
Sep 19, 2014 3.696 3.705 3.683 3.692 812,538 +0.00(+0.00%)
Sep 18, 2014 3.687 3.705 3.687 3.692 767,737 +0.01(+0.24%)
Sep 17, 2014 3.692 3.700 3.678 3.683 979,768 -0.01(-0.24%)
Sep 16, 2014 3.656 3.705 3.652 3.692 983,588 +0.03(+0.85%)
Sep 15, 2014 3.656 3.665 3.643 3.660 799,897 +0.01(+0.36%)
Sep 12, 2014 3.674 3.674 3.638 3.647 445,812 -0.03(-0.72%)
Sep 11, 2014 3.674 3.678 3.656 3.674 848,982 -0.00(-0.04%)
Sep 10, 2014 3.658 3.680 3.653 3.675 1,120,255 +0.01(+0.36%)
Sep 09, 2014 3.680 3.684 3.653 3.662 704,814 -0.01(-0.36%)
Sep 08, 2014 3.684 3.697 3.662 3.675 698,636 -0.02(-0.48%)
Sep 05, 2014 3.666 3.697 3.666 3.693 880,133 +0.00(+0.12%)
Sep 04, 2014 3.711 3.719 3.684 3.688 776,835 -0.01(-0.36%)
Sep 03, 2014 3.711 3.715 3.697 3.702 739,442 -0.00(-0.12%)
Sep 02, 2014 3.724 3.724 3.697 3.706 783,131 -0.01(-0.36%)
Aug 29, 2014 3.702 3.719 3.719 3.719 897,535 +0.02(+0.48%)
Aug 28, 2014 3.675 3.702 3.675 3.702 966,908 +0.01(+0.24%)
Aug 27, 2014 3.684 3.697 3.684 3.693 691,099 +0.00(+0.12%)
Aug 26, 2014 3.684 3.684 3.684 3.688 737,148 +0.00(+0.12%)
Aug 25, 2014 3.684 3.693 3.680 3.684 413,895 +0.01(+0.24%)
Aug 22, 2014 3.693 3.693 3.666 3.675 504,904 -0.02(-0.48%)
Aug 21, 2014 3.666 3.693 3.666 3.693 1,123,512 +0.04(+1.09%)
Aug 20, 2014 3.658 3.658 3.649 3.653 797,908 -0.00(-0.12%)
Aug 19, 2014 3.649 3.658 3.644 3.658 484,349 +0.02(+0.48%)
Aug 18, 2014 3.627 3.640 3.627 3.640 561,603 +0.02(+0.49%)
Aug 15, 2014 3.640 3.644 3.605 3.622 516,794 -0.00(-0.12%)
Aug 14, 2014 3.609 3.631 3.607 3.627 699,044 +0.03(+0.74%)
Aug 13, 2014 3.578 3.605 3.578 3.600 878,904 +0.03(+0.74%)
Aug 12, 2014 3.591 3.600 3.561 3.574 773,598 -0.02(-0.49%)
Aug 11, 2014 3.565 3.591 3.565 3.591 642,374 +0.04(+0.99%)
Aug 08, 2014 3.534 3.542 3.516 3.556 480,813 +0.03(+0.88%)
Aug 07, 2014 3.525 3.538 3.512 3.525 732,033 +0.01(+0.38%)
Aug 06, 2014 3.508 3.525 3.477 3.512 1,046,870 -0.01(-0.25%)
Aug 05, 2014 3.556 3.561 3.516 3.521 1,209,315 -0.04(-1.24%)
Aug 04, 2014 3.534 3.565 3.534 3.565 631,681 +0.01(+0.25%)
Aug 01, 2014 3.600 3.627 3.552 3.556 1,165,510 -0.04(-1.10%)
Jul 31, 2014 3.684 3.684 3.596 3.596 1,231,119 -0.10(-2.63%)
Jul 30, 2014 3.706 3.711 3.684 3.693 798,935 +0.00(+0.00%)
Jul 29, 2014 3.715 3.728 3.688 3.693 1,051,267 -0.02(-0.59%)
Jul 28, 2014 3.724 3.728 3.702 3.715 590,918 +0.00(+0.00%)
Jul 25, 2014 3.719 3.728 3.711 3.715 537,093 -0.01(-0.24%)
Jul 24, 2014 3.728 3.737 3.713 3.724 699,044 -0.00(-0.12%)
Jul 23, 2014 3.711 3.728 3.702 3.728 1,297,373 +0.02(+0.48%)
Jul 22, 2014 3.693 3.715 3.693 3.711 542,455 +0.02(+0.60%)
Jul 21, 2014 3.702 3.706 3.688 3.688 656,191 -0.02(-0.59%)
Jul 18, 2014 3.693 3.715 3.693 3.711 686,344 +0.01(+0.36%)
Jul 17, 2014 3.702 3.719 3.693 3.697 1,128,886 -0.02(-0.47%)
Jul 16, 2014 3.702 3.715 3.697 3.715 691,517 +0.03(+0.84%)
Jul 15, 2014 3.702 3.711 3.680 3.684 652,567 -0.02(-0.48%)
Jul 14, 2014 3.711 3.719 3.697 3.702 494,580 +0.00(+0.12%)
Jul 11, 2014 3.697 3.706 3.675 3.697 717,099 +0.00(+0.12%)
Jul 10, 2014 3.684 3.697 3.671 3.693 683,520 -0.01(-0.24%)
Jul 09, 2014 3.706 3.711 3.689 3.702 772,406 +0.00(+0.00%)
Jul 08, 2014 3.697 3.702 3.688 3.702 886,764 +0.00(+0.00%)
Jul 07, 2014 3.675 3.706 3.675 3.702 1,126,066 +0.02(+0.60%)
Jul 03, 2014 3.658 3.680 3.680 3.680 571,158 +0.02(+0.48%)
Jul 02, 2014 3.702 3.706 3.653 3.662 1,866,839 -0.05(-1.31%)
Jul 01, 2014 3.702 3.711 3.693 3.711 1,160,103 +0.01(+0.24%)
Jun 30, 2014 3.706 3.728 3.697 3.702 1,667,824 +0.01(+0.36%)
Jun 27, 2014 3.644 3.688 3.644 3.688 954,726 +0.04(+1.09%)
Jun 26, 2014 3.658 3.662 3.631 3.649 1,940,673 -0.00(-0.12%)
Jun 25, 2014 3.653 3.684 3.649 3.653 2,078,469 -0.00(-0.12%)
Jun 24, 2014 3.649 3.671 3.649 3.658 959,091 +0.00(+0.00%)
Jun 23, 2014 3.675 3.688 3.653 3.658 1,121,073 -0.02(-0.60%)
Jun 20, 2014 3.675 3.688 3.675 3.680 1,288,867 +0.00(+0.00%)
Jun 19, 2014 3.658 3.684 3.653 3.680 2,123,190 +0.03(+0.85%)
Jun 18, 2014 3.622 3.649 3.622 3.649 656,116 +0.03(+0.73%)
Jun 17, 2014 3.622 3.638 3.622 3.622 654,799 -0.01(-0.24%)
Jun 16, 2014 3.627 3.640 3.622 3.631 1,072,237 -0.00(-0.12%)
Jun 13, 2014 3.653 3.662 3.622 3.636 1,310,469 -0.01(-0.36%)
Jun 12, 2014 3.631 3.649 3.614 3.649 2,211,311 +0.03(+0.85%)
Jun 11, 2014 3.618 3.622 3.609 3.618 907,988 -0.01(-0.36%)
Jun 10, 2014 3.622 3.631 3.618 3.631 998,174 +0.01(+0.36%)
Jun 06, 2014 3.635 3.644 3.617 3.618 712,715 -0.02(-0.60%)
Jun 05, 2014 3.627 3.640 3.609 3.640 960,754 +0.01(+0.24%)
Jun 04, 2014 3.609 3.631 3.601 3.631 1,674,216 +0.02(+0.48%)
Jun 03, 2014 3.596 3.616 3.596 3.614 918,096 +0.01(+0.24%)
Jun 02, 2014 3.592 3.609 3.588 3.605 825,155 +0.01(+0.36%)
May 30, 2014 3.588 3.605 3.583 3.592 1,012,084 +0.00(+0.00%)
May 29, 2014 3.592 3.592 3.579 3.592 1,170,138 +0.00(+0.12%)
May 28, 2014 3.566 3.588 3.562 3.588 1,077,137 +0.02(+0.61%)
May 27, 2014 3.549 3.566 3.544 3.566 1,115,599 +0.02(+0.61%)
May 23, 2014 3.557 3.544 3.544 3.544 782,154 -0.01(-0.24%)
May 22, 2014 3.540 3.557 3.540 3.553 776,220 +0.01(+0.37%)
May 21, 2014 3.527 3.553 3.527 3.540 1,348,517 +0.02(+0.49%)
May 20, 2014 3.518 3.527 3.505 3.522 742,449 -0.00(-0.12%)
May 19, 2014 3.496 3.527 3.496 3.527 915,909 +0.01(+0.37%)
May 16, 2014 3.505 3.514 3.496 3.514 720,280 +0.01(+0.37%)
May 15, 2014 3.514 3.518 3.496 3.501 940,916 -0.01(-0.37%)
May 14, 2014 3.522 3.531 3.509 3.514 1,389,123 -0.01(-0.25%)
May 13, 2014 3.522 3.527 3.514 3.522 815,962 +0.00(+0.00%)
May 12, 2014 3.514 3.522 3.509 3.522 1,023,585 +0.02(+0.49%)
May 09, 2014 3.492 3.509 3.483 3.505 790,033 +0.01(+0.25%)
May 08, 2014 3.505 3.514 3.488 3.496 925,325 -0.00(-0.12%)
May 07, 2014 3.501 3.505 3.475 3.501 1,033,476 +0.01(+0.37%)
May 06, 2014 3.505 3.505 3.483 3.488 702,793 -0.01(-0.37%)
May 05, 2014 3.496 3.509 3.488 3.501 597,007 +0.00(+0.12%)
May 02, 2014 3.514 3.518 3.496 3.496 735,027 -0.01(-0.25%)
May 01, 2014 3.505 3.522 3.501 3.505 715,345 -0.01(-0.25%)
Apr 30, 2014 3.505 3.514 3.496 3.514 868,186 +0.01(+0.25%)
Apr 29, 2014 3.488 3.505 3.488 3.505 644,884 +0.02(+0.62%)
Apr 28, 2014 3.488 3.496 3.462 3.483 903,804 +0.01(+0.25%)
Apr 25, 2014 3.488 3.488 3.466 3.475 839,597 -0.02(-0.50%)
Apr 24, 2014 3.501 3.501 3.483 3.492 761,297 +0.00(+0.00%)
Apr 23, 2014 3.501 3.505 3.479 3.492 647,136 -0.01(-0.25%)
Apr 22, 2014 3.470 3.505 3.470 3.501 1,326,762 +0.03(+0.88%)
Apr 21, 2014 3.470 3.483 3.462 3.470 775,354 -0.01(-0.25%)
Apr 17, 2014 3.457 3.479 3.479 3.479 1,024,431 +0.02(+0.50%)
Apr 16, 2014 3.444 3.466 3.440 3.462 996,072 +0.03(+0.76%)
Apr 15, 2014 3.423 3.440 3.401 3.436 1,431,428 +0.01(+0.38%)
Apr 14, 2014 3.418 3.427 3.405 3.423 1,027,990 +0.03(+0.77%)
Apr 11, 2014 3.401 3.414 3.397 3.397 1,070,498 -0.02(-0.63%)
Apr 10, 2014 3.453 3.457 3.405 3.418 1,241,541 -0.03(-1.00%)
Apr 09, 2014 3.440 3.453 3.423 3.453 1,969,420 +0.03(+0.89%)
Apr 08, 2014 3.405 3.427 3.401 3.423 1,036,083 +0.02(+0.51%)
Apr 07, 2014 3.414 3.427 3.401 3.405 1,406,299 -0.02(-0.63%)
Apr 04, 2014 3.457 3.470 3.423 3.427 1,290,785 -0.02(-0.63%)
Apr 03, 2014 3.449 3.457 3.444 3.449 958,728 +0.00(+0.00%)
Apr 02, 2014 3.462 3.462 3.440 3.449 2,138,357 -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.