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, 2017 4.583 4.604 4.572 4.588 1,115,675 +0.02(+0.47%)
Mar 30, 2017 4.561 4.578 4.551 4.567 819,191 +0.00(+0.00%)
Mar 29, 2017 4.545 4.569 4.540 4.567 638,639 +0.01(+0.24%)
Mar 28, 2017 4.481 4.556 4.476 4.556 1,025,546 +0.08(+1.80%)
Mar 27, 2017 4.502 4.507 4.470 4.476 1,462,138 -0.05(-1.18%)
Mar 24, 2017 4.524 4.538 4.508 4.529 894,983 +0.01(+0.24%)
Mar 23, 2017 4.486 4.545 4.477 4.518 1,624,188 +0.02(+0.48%)
Mar 22, 2017 4.481 4.508 4.465 4.497 1,144,430 -0.01(-0.12%)
Mar 21, 2017 4.549 4.561 4.492 4.502 984,153 -0.04(-0.83%)
Mar 20, 2017 4.540 4.556 4.540 4.540 542,035 +0.00(+0.00%)
Mar 17, 2017 4.540 4.567 4.523 4.540 1,189,882 +0.02(+0.36%)
Mar 16, 2017 4.513 4.540 4.508 4.524 940,257 +0.01(+0.24%)
Mar 15, 2017 4.486 4.513 4.470 4.513 748,881 +0.04(+0.84%)
Mar 14, 2017 4.492 4.501 4.459 4.476 647,650 -0.04(-0.83%)
Mar 13, 2017 4.524 4.524 4.497 4.513 610,635 -0.00(-0.04%)
Mar 10, 2017 4.483 4.515 4.478 4.515 715,453 +0.05(+1.08%)
Mar 09, 2017 4.451 4.478 4.435 4.467 940,099 +0.01(+0.12%)
Mar 08, 2017 4.510 4.520 4.462 4.462 863,472 -0.04(-0.95%)
Mar 07, 2017 4.504 4.523 4.494 4.504 503,828 -0.01(-0.24%)
Mar 06, 2017 4.526 4.531 4.504 4.515 665,181 -0.02(-0.35%)
Mar 03, 2017 4.520 4.531 4.510 4.531 572,506 +0.01(+0.24%)
Mar 02, 2017 4.563 4.589 4.520 4.520 726,546 -0.04(-0.94%)
Mar 01, 2017 4.531 4.574 4.520 4.563 1,487,701 +0.05(+1.18%)
Feb 28, 2017 4.499 4.510 4.488 4.510 865,267 +0.02(+0.48%)
Feb 27, 2017 4.478 4.494 4.472 4.488 949,305 +0.00(+0.00%)
Feb 24, 2017 4.499 4.499 4.467 4.488 934,237 -0.02(-0.47%)
Feb 23, 2017 4.488 4.510 4.472 4.510 744,939 +0.02(+0.48%)
Feb 22, 2017 4.462 4.488 4.456 4.488 950,189 +0.01(+0.12%)
Feb 21, 2017 4.462 4.483 4.456 4.483 828,158 +0.03(+0.60%)
Feb 17, 2017 4.456 4.456 4.456 0 -0.02(-0.48%)
Feb 16, 2017 4.483 4.488 4.462 4.478 832,396 +0.00(+0.00%)
Feb 15, 2017 4.467 4.494 4.467 4.478 903,777 +0.01(+0.24%)
Feb 14, 2017 4.462 4.478 4.451 4.467 694,003 +0.01(+0.12%)
Feb 13, 2017 4.472 4.478 4.462 4.462 928,127 +0.00(+0.08%)
Feb 10, 2017 4.431 4.458 4.415 4.458 1,042,392 +0.03(+0.72%)
Feb 09, 2017 4.405 4.431 4.389 4.426 1,034,987 +0.04(+0.85%)
Feb 08, 2017 4.384 4.389 4.362 4.389 1,005,658 +0.02(+0.36%)
Feb 07, 2017 4.405 4.426 4.357 4.373 1,491,872 -0.04(-0.84%)
Feb 06, 2017 4.405 4.410 4.394 4.410 526,081 +0.00(+0.00%)
Feb 03, 2017 4.394 4.410 4.389 4.410 841,502 +0.02(+0.48%)
Feb 02, 2017 4.378 4.394 4.373 4.389 663,073 -0.01(-0.24%)
Feb 01, 2017 4.384 4.405 4.378 4.400 777,771 +0.02(+0.36%)
Jan 31, 2017 4.373 4.384 4.352 4.384 840,445 +0.01(+0.24%)
Jan 30, 2017 4.373 4.384 4.341 4.373 1,018,187 +0.00(+0.00%)
Jan 27, 2017 4.384 4.389 4.357 4.373 706,048 -0.01(-0.24%)
Jan 26, 2017 4.373 4.394 4.373 4.384 716,965 +0.00(+0.00%)
Jan 25, 2017 4.368 4.384 4.357 4.384 717,890 +0.04(+0.85%)
Jan 24, 2017 4.341 4.346 4.313 4.346 839,121 +0.01(+0.12%)
Jan 23, 2017 4.346 4.346 4.325 4.341 603,101 +0.00(+0.00%)
Jan 20, 2017 4.346 4.352 4.336 4.341 515,374 -0.01(-0.24%)
Jan 19, 2017 4.341 4.352 4.331 4.352 654,839 +0.01(+0.24%)
Jan 18, 2017 4.331 4.352 4.325 4.341 602,330 +0.01(+0.12%)
Jan 17, 2017 4.352 4.357 4.331 4.336 966,207 -0.01(-0.24%)
Jan 13, 2017 4.346 4.346 4.346 0 +0.02(+0.49%)
Jan 12, 2017 4.331 4.346 4.320 4.325 820,176 -0.01(-0.24%)
Jan 11, 2017 4.336 4.352 4.315 4.336 782,502 +0.01(+0.33%)
Jan 10, 2017 4.332 4.332 4.322 4.322 606,139 +0.01(+0.12%)
Jan 09, 2017 4.327 4.338 4.316 4.316 687,674 -0.02(-0.49%)
Jan 06, 2017 4.322 4.348 4.322 4.338 606,106 +0.02(+0.49%)
Jan 05, 2017 4.301 4.327 4.290 4.316 1,282,360 -0.02(-0.37%)
Jan 04, 2017 4.306 4.359 4.301 4.332 1,150,754 +0.02(+0.37%)
Jan 03, 2017 4.301 4.327 4.295 4.316 837,209 +0.02(+0.37%)
Dec 30, 2016 4.301 4.301 4.301 0 +0.03(+0.62%)
Dec 29, 2016 4.274 4.295 4.253 4.274 889,959 +0.00(+0.00%)
Dec 28, 2016 4.348 4.348 4.258 4.274 1,552,977 -0.06(-1.46%)
Dec 27, 2016 4.343 4.353 4.332 4.338 532,877 +0.01(+0.24%)
Dec 23, 2016 4.327 4.327 4.327 0 +0.02(+0.37%)
Dec 22, 2016 4.327 4.348 4.311 4.311 832,381 -0.02(-0.37%)
Dec 21, 2016 4.316 4.343 4.311 4.327 674,648 +0.01(+0.24%)
Dec 20, 2016 4.301 4.332 4.301 4.316 770,707 +0.02(+0.49%)
Dec 19, 2016 4.306 4.311 4.290 4.295 436,108 -0.01(-0.12%)
Dec 16, 2016 4.306 4.311 4.290 4.301 1,080,909 +0.02(+0.37%)
Dec 15, 2016 4.285 4.311 4.269 4.285 1,188,165 +0.01(+0.21%)
Dec 14, 2016 4.276 4.281 4.255 4.276 1,033,385 -0.02(-0.37%)
Dec 13, 2016 4.265 4.297 4.255 4.292 1,117,834 +0.03(+0.74%)
Dec 12, 2016 4.255 4.260 4.239 4.260 1,006,581 +0.01(+0.25%)
Dec 09, 2016 4.234 4.250 4.224 4.250 1,129,699 +0.01(+0.25%)
Dec 08, 2016 4.255 4.255 4.218 4.239 1,156,898 -0.01(-0.25%)
Dec 07, 2016 4.203 4.250 4.203 4.250 928,450 +0.03(+0.62%)
Dec 06, 2016 4.192 4.224 4.187 4.224 781,543 +0.03(+0.75%)
Dec 05, 2016 4.213 4.218 4.192 4.192 1,031,346 +0.01(+0.13%)
Dec 02, 2016 4.197 4.224 4.187 4.187 709,535 -0.02(-0.37%)
Dec 01, 2016 4.192 4.224 4.187 4.203 883,947 +0.01(+0.25%)
Nov 30, 2016 4.213 4.224 4.187 4.192 998,267 +0.02(+0.38%)
Nov 29, 2016 4.192 4.213 4.166 4.176 1,152,594 -0.02(-0.50%)
Nov 28, 2016 4.213 4.218 4.192 4.197 574,077 -0.02(-0.37%)
Nov 25, 2016 4.197 4.224 4.192 4.213 406,566 +0.02(+0.50%)
Nov 23, 2016 4.192 4.192 4.192 0 +0.00(+0.00%)
Nov 22, 2016 4.176 4.197 4.166 4.192 802,370 +0.04(+1.01%)
Nov 21, 2016 4.166 4.171 4.145 4.150 1,098,176 +0.02(+0.38%)
Nov 18, 2016 4.176 4.187 4.134 4.134 1,504,699 -0.03(-0.63%)
Nov 17, 2016 4.155 4.197 4.155 4.161 560,558 -0.01(-0.13%)
Nov 16, 2016 4.134 4.176 4.113 4.166 918,430 +0.02(+0.51%)
Nov 15, 2016 4.077 4.145 4.077 4.145 762,323 +0.05(+1.28%)
Nov 14, 2016 4.103 4.124 4.066 4.092 1,188,846 +0.03(+0.65%)
Nov 11, 2016 4.061 4.077 4.035 4.066 505,928 -0.01(-0.26%)
Nov 10, 2016 4.050 4.087 4.014 4.077 825,019 +0.06(+1.39%)
Nov 09, 2016 3.906 4.021 3.902 4.021 934,979 +0.06(+1.58%)
Nov 08, 2016 3.958 3.984 3.942 3.958 723,751 +0.01(+0.13%)
Nov 07, 2016 3.901 3.958 3.901 3.953 839,748 +0.08(+2.16%)
Nov 04, 2016 3.901 3.911 3.869 3.869 826,192 -0.03(-0.80%)
Nov 03, 2016 3.911 3.937 3.895 3.901 578,941 -0.01(-0.27%)
Nov 02, 2016 3.942 3.979 3.911 3.911 915,016 -0.06(-1.57%)
Nov 01, 2016 4.005 4.024 3.968 3.974 960,953 -0.05(-1.30%)
Oct 31, 2016 4.031 4.031 4.010 4.026 818,779 +0.01(+0.26%)
Oct 28, 2016 4.010 4.031 3.995 4.015 600,520 -0.01(-0.13%)
Oct 27, 2016 4.062 4.068 4.015 4.021 498,873 -0.02(-0.52%)
Oct 26, 2016 4.031 4.052 4.026 4.041 991,167 +0.01(+0.26%)
Oct 25, 2016 4.021 4.036 4.010 4.031 459,845 +0.01(+0.26%)
Oct 24, 2016 4.015 4.036 4.015 4.021 583,710 +0.01(+0.13%)
Oct 21, 2016 3.995 4.018 3.984 4.015 594,353 +0.01(+0.13%)
Oct 20, 2016 3.995 4.015 3.989 4.010 492,892 +0.00(+0.00%)
Oct 19, 2016 3.995 4.018 3.984 4.010 712,294 +0.02(+0.52%)
Oct 18, 2016 3.963 3.989 3.963 3.989 660,942 +0.05(+1.32%)
Oct 17, 2016 3.968 3.979 3.922 3.937 1,140,917 -0.04(-0.92%)
Oct 14, 2016 4.010 4.013 3.974 3.974 757,810 -0.01(-0.26%)
Oct 13, 2016 4.005 4.017 3.916 3.984 2,024,512 -0.05(-1.29%)
Oct 12, 2016 4.047 4.062 4.036 4.036 579,386 -0.00(-0.04%)
Oct 11, 2016 4.079 4.079 4.033 4.038 582,487 -0.04(-1.02%)
Oct 10, 2016 4.069 4.090 4.069 4.079 405,189 +0.02(+0.38%)
Oct 07, 2016 4.074 4.079 4.054 4.064 874,208 +0.00(+0.00%)
Oct 06, 2016 4.059 4.074 4.054 4.064 618,163 +0.01(+0.13%)
Oct 05, 2016 4.054 4.074 4.038 4.059 986,876 +0.02(+0.51%)
Oct 04, 2016 4.069 4.074 4.038 4.038 1,248,729 -0.03(-0.64%)
Oct 03, 2016 4.095 4.105 4.064 4.064 969,859 -0.03(-0.63%)
Sep 30, 2016 4.100 4.105 4.090 4.090 837,137 +0.02(+0.38%)
Sep 29, 2016 3.997 4.111 3.997 4.074 1,054,079 -0.02(-0.51%)
Sep 28, 2016 4.090 4.100 4.079 4.095 1,017,764 +0.01(+0.13%)
Sep 27, 2016 4.079 4.090 4.064 4.090 932,272 +0.02(+0.51%)
Sep 26, 2016 4.105 4.105 4.069 4.069 770,335 -0.05(-1.26%)
Sep 23, 2016 4.126 4.131 4.116 4.121 480,196 -0.03(-0.63%)
Sep 22, 2016 4.126 4.152 4.121 4.147 992,415 +0.04(+0.88%)
Sep 21, 2016 4.095 4.111 4.074 4.111 634,337 +0.04(+0.89%)
Sep 20, 2016 4.085 4.085 4.061 4.074 728,647 +0.02(+0.38%)
Sep 19, 2016 4.069 4.088 4.059 4.059 641,923 -0.01(-0.25%)
Sep 16, 2016 4.069 4.069 4.042 4.069 598,171 -0.01(-0.13%)
Sep 15, 2016 4.017 4.085 4.017 4.074 691,578 +0.04(+1.03%)
Sep 14, 2016 4.054 4.059 4.022 4.033 662,741 -0.02(-0.38%)
Sep 13, 2016 4.085 4.085 4.028 4.048 826,875 -0.06(-1.43%)
Sep 12, 2016 4.040 4.107 4.021 4.107 780,594 +0.06(+1.53%)
Sep 09, 2016 4.128 4.128 4.045 4.045 1,296,231 -0.10(-2.48%)
Sep 08, 2016 4.138 4.153 4.133 4.148 599,442 -0.01(-0.12%)
Sep 07, 2016 4.159 4.159 4.133 4.153 677,155 -0.01(-0.12%)
Sep 06, 2016 4.143 4.164 4.138 4.159 600,422 +0.02(+0.37%)
Sep 02, 2016 4.128 4.143 4.143 4.143 513,857 +0.02(+0.50%)
Sep 01, 2016 4.133 4.148 4.107 4.123 712,997 -0.02(-0.50%)
Aug 31, 2016 4.148 4.153 4.128 4.143 994,548 +0.00(+0.00%)
Aug 30, 2016 4.143 4.148 4.133 4.143 966,105 +0.01(+0.12%)
Aug 29, 2016 4.123 4.143 4.112 4.138 534,381 +0.02(+0.50%)
Aug 26, 2016 4.117 4.133 4.092 4.117 916,834 +0.02(+0.38%)
Aug 25, 2016 4.133 4.138 4.097 4.102 1,359,439 -0.02(-0.50%)
Aug 24, 2016 4.153 4.153 4.112 4.123 1,443,112 -0.02(-0.37%)
Aug 23, 2016 4.169 4.169 4.133 4.138 922,177 -0.01(-0.25%)
Aug 22, 2016 4.148 4.153 4.138 4.148 516,931 +0.00(+0.00%)
Aug 19, 2016 4.159 4.159 4.143 4.148 508,769 -0.01(-0.25%)
Aug 18, 2016 4.164 4.174 4.148 4.159 566,654 -0.01(-0.12%)
Aug 17, 2016 4.148 4.164 4.138 4.164 724,982 +0.03(+0.62%)
Aug 16, 2016 4.138 4.138 4.112 4.138 689,206 +0.00(+0.00%)
Aug 15, 2016 4.143 4.143 4.133 4.138 573,260 +0.01(+0.25%)
Aug 12, 2016 4.143 4.143 4.128 4.128 436,587 -0.02(-0.37%)
Aug 11, 2016 4.128 4.143 4.117 4.143 644,851 +0.02(+0.58%)
Aug 10, 2016 4.145 4.145 4.119 4.119 875,466 -0.02(-0.37%)
Aug 09, 2016 4.129 4.145 4.124 4.134 600,486 +0.00(+0.00%)
Aug 08, 2016 4.140 4.145 4.129 4.134 688,567 +0.01(+0.12%)
Aug 05, 2016 4.114 4.140 4.114 4.129 716,912 +0.02(+0.37%)
Aug 04, 2016 4.099 4.119 4.088 4.114 889,397 +0.03(+0.63%)
Aug 03, 2016 4.083 4.093 4.063 4.088 671,845 +0.01(+0.25%)
Aug 02, 2016 4.119 4.119 4.068 4.078 649,120 -0.04(-0.87%)
Aug 01, 2016 4.124 4.134 4.109 4.114 647,425 -0.01(-0.25%)
Jul 29, 2016 4.134 4.134 4.114 4.124 677,867 +0.00(+0.00%)
Jul 28, 2016 4.109 4.124 4.109 4.124 570,917 +0.01(+0.25%)
Jul 27, 2016 4.134 4.140 4.114 4.114 718,037 -0.01(-0.12%)
Jul 26, 2016 4.119 4.129 4.109 4.119 704,426 +0.00(+0.00%)
Jul 25, 2016 4.119 4.119 4.104 4.119 606,726 +0.01(+0.25%)
Jul 22, 2016 4.119 4.119 4.109 4.109 660,165 -0.01(-0.25%)
Jul 21, 2016 4.104 4.119 4.093 4.119 852,951 +0.00(+0.00%)
Jul 20, 2016 4.093 4.119 4.088 4.119 740,154 +0.03(+0.75%)
Jul 19, 2016 4.073 4.093 4.068 4.088 666,601 +0.01(+0.13%)
Jul 18, 2016 4.068 4.099 4.068 4.083 688,815 +0.02(+0.38%)
Jul 15, 2016 4.068 4.088 4.052 4.068 769,368 +0.00(+0.00%)
Jul 14, 2016 4.088 4.099 4.063 4.068 933,078 -0.01(-0.25%)
Jul 13, 2016 4.073 4.083 4.068 4.078 643,367 +0.01(+0.34%)
Jul 12, 2016 4.049 4.064 4.044 4.064 937,124 +0.03(+0.76%)
Jul 11, 2016 4.075 4.075 4.029 4.034 848,230 -0.03(-0.75%)
Jul 08, 2016 4.034 4.070 4.008 4.064 761,682 +0.06(+1.40%)
Jul 07, 2016 4.003 4.024 3.988 4.008 854,511 +0.02(+0.38%)
Jul 06, 2016 3.993 4.019 3.973 3.993 1,123,213 -0.01(-0.25%)
Jul 05, 2016 4.008 4.019 3.947 4.003 1,048,577 -0.04(-0.88%)
Jul 01, 2016 4.013 4.039 4.039 4.039 742,745 +0.03(+0.63%)
Jun 30, 2016 3.998 4.019 3.978 4.013 1,322,545 +0.04(+1.03%)
Jun 29, 2016 3.937 3.973 3.932 3.973 1,439,271 +0.10(+2.50%)
Jun 28, 2016 3.866 3.886 3.856 3.876 1,105,018 +0.05(+1.20%)
Jun 27, 2016 3.856 3.856 3.820 3.830 1,330,057 -0.06(-1.44%)
Jun 24, 2016 3.866 3.922 3.840 3.886 1,539,203 -0.10(-2.43%)
Jun 23, 2016 3.988 4.003 3.983 3.983 858,437 +0.03(+0.77%)
Jun 22, 2016 3.957 3.973 3.947 3.952 549,476 +0.02(+0.39%)
Jun 21, 2016 3.957 3.957 3.937 3.937 600,367 +0.00(+0.00%)
Jun 20, 2016 3.932 3.957 3.932 3.937 853,902 +0.04(+0.91%)
Jun 17, 2016 3.886 3.909 3.886 3.901 530,088 +0.02(+0.52%)
Jun 16, 2016 3.881 3.886 3.851 3.881 768,026 -0.02(-0.39%)
Jun 15, 2016 3.886 3.917 3.886 3.896 989,556 +0.02(+0.39%)
Jun 14, 2016 3.907 3.922 3.876 3.881 588,783 -0.03(-0.65%)
Jun 13, 2016 3.947 3.957 3.907 3.907 757,396 -0.05(-1.33%)
Jun 10, 2016 3.984 3.984 3.944 3.959 1,159,549 -0.03(-0.76%)
Jun 09, 2016 3.969 3.990 3.969 3.990 1,326,451 +0.03(+0.64%)
Jun 08, 2016 3.959 3.974 3.944 3.964 805,746 +0.01(+0.26%)
Jun 07, 2016 3.995 3.995 3.939 3.954 1,271,506 -0.04(-0.89%)
Jun 06, 2016 3.974 3.990 3.954 3.990 885,772 +0.02(+0.51%)
Jun 03, 2016 3.944 3.969 3.924 3.969 1,017,463 +0.01(+0.26%)
Jun 02, 2016 3.939 3.964 3.934 3.959 831,887 +0.02(+0.51%)
Jun 01, 2016 3.914 3.954 3.914 3.939 771,465 +0.00(+0.00%)
May 31, 2016 3.949 3.959 3.924 3.939 1,112,478 +0.01(+0.26%)
May 27, 2016 3.924 3.929 3.929 3.929 769,132 +0.01(+0.26%)
May 26, 2016 3.924 3.929 3.909 3.919 666,407 +0.00(+0.00%)
May 25, 2016 3.909 3.969 3.894 3.919 2,091,839 +0.03(+0.65%)
May 24, 2016 3.838 3.919 3.833 3.893 1,735,871 +0.07(+1.72%)
May 23, 2016 3.828 3.833 3.817 3.828 704,473 +0.01(+0.27%)
May 20, 2016 3.828 3.843 3.812 3.817 885,089 -0.01(-0.13%)
May 19, 2016 3.817 3.828 3.792 3.822 1,615,796 +0.00(+0.00%)
May 18, 2016 3.822 3.838 3.807 3.822 812,619 -0.01(-0.13%)
May 17, 2016 3.838 3.838 3.807 3.828 928,396 -0.02(-0.40%)
May 16, 2016 3.807 3.843 3.802 3.843 796,058 +0.03(+0.80%)
May 13, 2016 3.822 3.828 3.797 3.812 769,257 +0.00(+0.00%)
May 12, 2016 3.822 3.838 3.797 3.812 564,368 -0.00(-0.04%)
May 11, 2016 3.819 3.834 3.804 3.814 811,102 -0.02(-0.53%)
May 10, 2016 3.814 3.839 3.814 3.834 779,785 +0.03(+0.79%)
May 09, 2016 3.819 3.824 3.799 3.804 577,223 -0.02(-0.40%)
May 06, 2016 3.784 3.819 3.784 3.819 667,905 +0.02(+0.53%)
May 05, 2016 3.809 3.819 3.799 3.799 642,951 -0.01(-0.26%)
May 04, 2016 3.799 3.814 3.799 3.809 743,274 -0.01(-0.13%)
May 03, 2016 3.814 3.824 3.799 3.814 659,772 -0.02(-0.53%)
May 02, 2016 3.819 3.844 3.819 3.834 844,537 +0.03(+0.66%)
Apr 29, 2016 3.844 3.844 3.799 3.809 1,079,104 -0.03(-0.79%)
Apr 28, 2016 3.839 3.869 3.834 3.839 735,650 -0.02(-0.39%)
Apr 27, 2016 3.849 3.859 3.844 3.854 634,812 +0.01(+0.13%)
Apr 26, 2016 3.849 3.859 3.829 3.849 777,231 +0.02(+0.39%)
Apr 25, 2016 3.839 3.849 3.829 3.834 621,322 -0.01(-0.26%)
Apr 22, 2016 3.824 3.844 3.823 3.844 568,145 +0.03(+0.66%)
Apr 21, 2016 3.839 3.847 3.819 3.819 740,565 -0.02(-0.39%)
Apr 20, 2016 3.834 3.844 3.825 3.834 781,764 +0.01(+0.13%)
Apr 19, 2016 3.824 3.839 3.814 3.829 937,031 +0.01(+0.13%)
Apr 18, 2016 3.784 3.824 3.784 3.824 958,531 +0.02(+0.40%)
Apr 15, 2016 3.794 3.814 3.789 3.809 632,970 +0.01(+0.13%)
Apr 14, 2016 3.774 3.804 3.769 3.804 693,624 +0.03(+0.67%)
Apr 13, 2016 3.769 3.784 3.764 3.779 745,013 +0.02(+0.63%)
Apr 12, 2016 3.735 3.755 3.725 3.755 674,254 +0.02(+0.67%)
Apr 11, 2016 3.745 3.751 3.720 3.730 534,477 +0.00(+0.00%)
Apr 08, 2016 3.750 3.760 3.710 3.730 869,406 +0.00(+0.00%)
Apr 07, 2016 3.750 3.750 3.715 3.730 1,052,537 -0.02(-0.67%)
Apr 06, 2016 3.735 3.755 3.730 3.755 647,752 +0.03(+0.81%)
Apr 05, 2016 3.740 3.740 3.707 3.725 993,753 -0.03(-0.80%)
Apr 04, 2016 3.770 3.785 3.720 3.755 1,106,105 -0.04(-0.92%)
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.