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 )

8.075 +0.055 (+0.69%)
Streaming Delayed Price Updated: 2:31 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 29, 2019 5.212 5.212 5.175 5.206 741,747 +0.02(+0.47%)
Mar 28, 2019 5.163 5.181 5.145 5.181 394,426 +0.02(+0.47%)
Mar 27, 2019 5.151 5.163 5.126 5.157 677,422 +0.01(+0.24%)
Mar 26, 2019 5.169 5.170 5.120 5.145 722,669 +0.02(+0.36%)
Mar 25, 2019 5.139 5.175 5.108 5.126 681,704 -0.03(-0.59%)
Mar 22, 2019 5.230 5.248 5.151 5.157 865,919 -0.12(-2.19%)
Mar 21, 2019 5.218 5.285 5.208 5.272 877,616 +0.04(+0.81%)
Mar 20, 2019 5.242 5.248 5.212 5.230 757,355 -0.01(-0.23%)
Mar 19, 2019 5.254 5.266 5.225 5.242 608,618 +0.00(+0.00%)
Mar 18, 2019 5.218 5.248 5.212 5.242 673,258 +0.02(+0.47%)
Mar 15, 2019 5.218 5.242 5.212 5.218 541,035 +0.01(+0.12%)
Mar 14, 2019 5.206 5.224 5.181 5.212 469,769 +0.02(+0.31%)
Mar 13, 2019 5.165 5.195 5.141 5.195 757,622 +0.03(+0.59%)
Mar 12, 2019 5.147 5.178 5.135 5.165 670,718 +0.02(+0.47%)
Mar 11, 2019 5.117 5.159 5.117 5.141 616,986 +0.06(+1.19%)
Mar 08, 2019 5.098 5.117 5.074 5.080 979,655 -0.04(-0.71%)
Mar 07, 2019 5.171 5.177 5.092 5.117 826,631 -0.06(-1.17%)
Mar 06, 2019 5.201 5.220 5.165 5.177 583,150 -0.03(-0.58%)
Mar 05, 2019 5.238 5.244 5.195 5.207 683,172 -0.02(-0.46%)
Mar 04, 2019 5.280 5.286 5.220 5.232 653,673 -0.04(-0.80%)
Mar 01, 2019 5.280 5.280 5.226 5.274 547,133 +0.02(+0.35%)
Feb 28, 2019 5.250 5.280 5.244 5.256 696,648 +0.01(+0.12%)
Feb 27, 2019 5.238 5.262 5.226 5.250 618,200 -0.01(-0.23%)
Feb 26, 2019 5.244 5.268 5.238 5.262 806,432 +0.01(+0.12%)
Feb 25, 2019 5.238 5.274 5.232 5.256 761,130 +0.05(+0.93%)
Feb 22, 2019 5.244 5.244 5.177 5.207 964,131 -0.02(-0.35%)
Feb 21, 2019 5.214 5.226 5.189 5.226 483,629 +0.01(+0.12%)
Feb 20, 2019 5.207 5.232 5.177 5.220 791,368 +0.02(+0.47%)
Feb 19, 2019 5.214 5.238 5.189 5.195 877,909 -0.01(-0.23%)
Feb 15, 2019 5.171 5.220 5.171 5.207 535,573 +0.04(+0.82%)
Feb 14, 2019 5.165 5.183 5.153 5.165 379,514 -0.01(-0.27%)
Feb 13, 2019 5.203 5.221 5.179 5.179 824,562 -0.01(-0.12%)
Feb 12, 2019 5.155 5.197 5.155 5.185 547,386 +0.05(+1.06%)
Feb 11, 2019 5.131 5.149 5.119 5.131 825,581 +0.01(+0.24%)
Feb 08, 2019 5.119 5.137 5.089 5.119 523,221 -0.02(-0.35%)
Feb 07, 2019 5.173 5.173 5.107 5.137 710,019 -0.04(-0.81%)
Feb 06, 2019 5.167 5.185 5.143 5.179 735,893 +0.01(+0.23%)
Feb 05, 2019 5.143 5.167 5.131 5.167 806,281 +0.04(+0.70%)
Feb 04, 2019 5.125 5.149 5.107 5.131 1,330,932 +0.02(+0.35%)
Feb 01, 2019 5.119 5.137 5.101 5.113 438,702 +0.01(+0.12%)
Jan 31, 2019 5.101 5.137 5.083 5.107 1,249,609 +0.04(+0.83%)
Jan 30, 2019 5.005 5.089 5.005 5.065 941,522 +0.07(+1.45%)
Jan 29, 2019 4.986 5.005 4.950 4.992 1,031,434 +0.01(+0.24%)
Jan 28, 2019 4.968 4.981 4.932 4.980 822,501 +0.00(+0.00%)
Jan 25, 2019 4.962 4.980 4.962 4.980 547,630 +0.04(+0.85%)
Jan 24, 2019 4.986 4.992 4.932 4.938 1,051,064 -0.03(-0.61%)
Jan 23, 2019 5.017 5.023 4.938 4.968 1,334,479 -0.03(-0.60%)
Jan 22, 2019 5.035 5.035 4.974 4.999 788,194 -0.04(-0.84%)
Jan 18, 2019 5.017 5.059 5.017 5.041 711,354 +0.04(+0.72%)
Jan 17, 2019 4.968 5.029 4.968 5.005 598,052 +0.02(+0.48%)
Jan 16, 2019 4.974 4.999 4.974 4.980 722,026 +0.01(+0.24%)
Jan 15, 2019 4.950 4.992 4.926 4.968 634,248 +0.03(+0.61%)
Jan 14, 2019 4.968 4.968 4.920 4.938 954,284 -0.04(-0.89%)
Jan 11, 2019 4.941 4.982 4.887 4.982 1,922,682 +0.04(+0.73%)
Jan 10, 2019 4.881 4.947 4.857 4.947 752,402 +0.06(+1.23%)
Jan 09, 2019 4.905 4.911 4.863 4.887 876,642 +0.02(+0.37%)
Jan 08, 2019 4.881 4.911 4.815 4.869 951,333 +0.04(+0.74%)
Jan 07, 2019 4.779 4.842 4.755 4.833 860,737 +0.10(+2.15%)
Jan 04, 2019 4.677 4.743 4.665 4.731 1,860,897 +0.07(+1.41%)
Jan 03, 2019 4.719 4.725 4.635 4.665 861,857 -0.06(-1.27%)
Jan 02, 2019 4.623 4.725 4.599 4.725 770,360 +0.07(+1.54%)
Dec 31, 2018 4.611 4.653 4.593 4.653 1,717,456 +0.08(+1.70%)
Dec 28, 2018 4.533 4.617 4.533 4.575 1,743,506 +0.04(+0.79%)
Dec 27, 2018 4.521 4.539 4.443 4.539 1,675,242 -0.01(-0.13%)
Dec 26, 2018 4.378 4.551 4.354 4.545 1,494,360 +0.18(+4.12%)
Dec 24, 2018 4.402 4.408 4.330 4.366 1,036,485 -0.05(-1.22%)
Dec 21, 2018 4.473 4.527 4.402 4.420 2,626,531 -0.07(-1.60%)
Dec 20, 2018 4.617 4.641 4.414 4.491 3,632,691 -0.13(-2.72%)
Dec 19, 2018 4.623 4.713 4.602 4.617 1,400,454 -0.02(-0.39%)
Dec 18, 2018 4.647 4.701 4.611 4.635 1,645,299 +0.02(+0.39%)
Dec 17, 2018 4.719 4.737 4.617 4.617 1,378,934 -0.12(-2.53%)
Dec 14, 2018 4.821 4.839 4.653 4.737 1,263,420 -0.10(-2.14%)
Dec 13, 2018 4.853 4.865 4.829 4.841 858,353 -0.03(-0.61%)
Dec 12, 2018 4.829 4.894 4.829 4.870 845,278 +0.07(+1.49%)
Dec 11, 2018 4.912 4.930 4.799 4.799 1,783,269 -0.07(-1.35%)
Dec 10, 2018 4.918 4.924 4.805 4.865 1,402,880 -0.08(-1.57%)
Dec 07, 2018 4.990 5.031 4.918 4.942 654,842 -0.05(-1.07%)
Dec 06, 2018 5.031 5.049 4.918 4.995 1,302,053 -0.08(-1.64%)
Dec 04, 2018 5.168 5.216 5.067 5.079 694,478 -0.11(-2.18%)
Dec 03, 2018 5.222 5.246 5.180 5.192 559,208 +0.02(+0.46%)
Nov 30, 2018 5.121 5.174 5.109 5.168 781,477 +0.06(+1.17%)
Nov 29, 2018 5.097 5.150 5.085 5.109 559,507 -0.01(-0.23%)
Nov 28, 2018 5.037 5.121 5.031 5.121 893,048 +0.09(+1.78%)
Nov 27, 2018 5.007 5.031 5.001 5.031 497,718 +0.01(+0.24%)
Nov 26, 2018 5.001 5.019 4.990 5.019 842,119 +0.07(+1.32%)
Nov 23, 2018 4.936 4.954 4.912 4.954 206,076 +0.00(+0.00%)
Nov 21, 2018 4.954 4.954 4.954 0 +0.04(+0.85%)
Nov 20, 2018 4.972 4.978 4.912 4.912 925,356 -0.08(-1.67%)
Nov 19, 2018 5.031 5.061 4.984 4.995 658,625 -0.04(-0.83%)
Nov 16, 2018 5.031 5.067 5.031 5.037 633,176 -0.02(-0.35%)
Nov 15, 2018 5.007 5.085 4.993 5.055 889,097 +0.01(+0.12%)
Nov 14, 2018 5.121 5.146 5.043 5.049 766,361 -0.06(-1.20%)
Nov 13, 2018 5.152 5.165 5.093 5.111 676,444 -0.04(-0.69%)
Nov 12, 2018 5.194 5.194 5.135 5.146 301,194 -0.05(-1.03%)
Nov 09, 2018 5.253 5.253 5.188 5.199 685,254 -0.07(-1.24%)
Nov 08, 2018 5.235 5.265 5.223 5.265 577,896 +0.04(+0.79%)
Nov 07, 2018 5.170 5.229 5.168 5.223 932,756 +0.08(+1.50%)
Nov 06, 2018 5.111 5.152 5.111 5.146 550,403 +0.04(+0.81%)
Nov 05, 2018 5.051 5.111 5.051 5.105 484,235 +0.04(+0.70%)
Nov 02, 2018 5.075 5.111 5.016 5.069 778,467 -0.01(-0.12%)
Nov 01, 2018 5.028 5.075 5.022 5.075 683,444 +0.05(+1.06%)
Oct 31, 2018 5.016 5.040 4.992 5.022 1,027,135 +0.06(+1.19%)
Oct 30, 2018 4.909 4.974 4.909 4.963 911,805 +0.05(+1.09%)
Oct 29, 2018 4.992 5.040 4.886 4.909 897,828 -0.05(-0.96%)
Oct 26, 2018 5.028 5.028 4.921 4.957 1,216,166 -0.11(-2.11%)
Oct 25, 2018 5.034 5.093 5.016 5.063 1,179,397 +0.04(+0.71%)
Oct 24, 2018 5.194 5.211 5.022 5.028 984,528 -0.16(-3.08%)
Oct 23, 2018 5.229 5.229 5.099 5.188 906,416 -0.09(-1.68%)
Oct 22, 2018 5.342 5.343 5.253 5.276 639,551 -0.07(-1.22%)
Oct 19, 2018 5.300 5.347 5.300 5.342 440,231 +0.04(+0.67%)
Oct 18, 2018 5.330 5.336 5.259 5.306 672,467 -0.03(-0.55%)
Oct 17, 2018 5.330 5.347 5.306 5.336 648,509 +0.01(+0.22%)
Oct 16, 2018 5.294 5.342 5.294 5.324 789,133 +0.07(+1.24%)
Oct 15, 2018 5.288 5.300 5.217 5.259 1,003,384 -0.03(-0.56%)
Oct 12, 2018 5.270 5.324 5.265 5.288 695,724 +0.06(+1.21%)
Oct 11, 2018 5.331 5.355 5.190 5.225 1,141,846 -0.12(-2.31%)
Oct 10, 2018 5.455 5.490 5.349 5.349 941,799 -0.11(-1.94%)
Oct 09, 2018 5.484 5.490 5.449 5.455 476,933 -0.03(-0.54%)
Oct 08, 2018 5.467 5.490 5.431 5.484 516,657 +0.02(+0.43%)
Oct 05, 2018 5.496 5.514 5.461 5.461 770,025 -0.05(-0.96%)
Oct 04, 2018 5.596 5.632 5.514 5.514 729,069 -0.08(-1.47%)
Oct 03, 2018 5.620 5.643 5.596 5.596 522,407 -0.03(-0.52%)
Oct 02, 2018 5.608 5.632 5.590 5.626 453,283 +0.04(+0.63%)
Oct 01, 2018 5.590 5.643 5.590 5.590 517,372 +0.00(+0.00%)
Sep 28, 2018 5.579 5.602 5.567 5.590 643,215 +0.01(+0.21%)
Sep 27, 2018 5.573 5.584 5.561 5.579 585,005 +0.02(+0.42%)
Sep 26, 2018 5.579 5.590 5.549 5.555 1,030,744 -0.01(-0.21%)
Sep 25, 2018 5.602 5.602 5.561 5.567 367,213 -0.02(-0.42%)
Sep 24, 2018 5.596 5.608 5.555 5.590 573,703 -0.04(-0.63%)
Sep 21, 2018 5.637 5.643 5.608 5.626 441,033 -0.01(-0.10%)
Sep 20, 2018 5.584 5.632 5.577 5.632 593,381 +0.05(+0.84%)
Sep 19, 2018 5.555 5.590 5.549 5.584 681,866 +0.04(+0.64%)
Sep 18, 2018 5.520 5.579 5.520 5.549 609,274 +0.03(+0.53%)
Sep 17, 2018 5.543 5.554 5.508 5.520 588,993 -0.03(-0.53%)
Sep 14, 2018 5.531 5.561 5.520 5.549 597,890 +0.02(+0.32%)
Sep 13, 2018 5.555 5.567 5.531 5.531 424,702 +0.00(+0.07%)
Sep 12, 2018 5.551 5.568 5.522 5.527 454,194 -0.01(-0.21%)
Sep 11, 2018 5.527 5.563 5.522 5.539 454,781 +0.00(+0.00%)
Sep 10, 2018 5.539 5.551 5.527 5.539 378,090 +0.01(+0.21%)
Sep 07, 2018 5.545 5.557 5.510 5.527 554,973 -0.03(-0.53%)
Sep 06, 2018 5.551 5.563 5.516 5.557 963,098 +0.01(+0.11%)
Sep 05, 2018 5.557 5.563 5.541 5.551 352,774 -0.01(-0.11%)
Sep 04, 2018 5.551 5.568 5.522 5.557 707,026 +0.01(+0.11%)
Aug 31, 2018 5.551 5.551 5.551 0 -0.03(-0.53%)
Aug 30, 2018 5.580 5.586 5.545 5.580 609,739 -0.02(-0.31%)
Aug 29, 2018 5.557 5.604 5.557 5.598 532,107 +0.05(+0.95%)
Aug 28, 2018 5.551 5.598 5.539 5.545 694,551 +0.02(+0.32%)
Aug 27, 2018 5.574 5.598 5.527 5.527 722,313 -0.04(-0.63%)
Aug 24, 2018 5.557 5.574 5.545 5.563 307,939 +0.01(+0.21%)
Aug 23, 2018 5.557 5.557 5.539 5.551 237,678 +0.00(+0.00%)
Aug 22, 2018 5.539 5.557 5.533 5.551 320,153 +0.02(+0.32%)
Aug 21, 2018 5.551 5.568 5.533 5.533 514,866 -0.01(-0.11%)
Aug 20, 2018 5.545 5.563 5.516 5.539 543,553 +0.01(+0.11%)
Aug 17, 2018 5.510 5.557 5.510 5.533 512,493 +0.02(+0.32%)
Aug 16, 2018 5.475 5.522 5.472 5.516 505,471 +0.04(+0.75%)
Aug 15, 2018 5.463 5.481 5.440 5.475 502,670 -0.01(-0.11%)
Aug 14, 2018 5.475 5.492 5.463 5.481 465,360 +0.00(+0.07%)
Aug 13, 2018 5.453 5.482 5.453 5.477 482,622 +0.01(+0.21%)
Aug 10, 2018 5.459 5.482 5.442 5.465 448,015 -0.01(-0.21%)
Aug 09, 2018 5.482 5.512 5.477 5.477 584,712 +0.01(+0.21%)
Aug 08, 2018 5.494 5.494 5.465 5.465 381,446 -0.02(-0.32%)
Aug 07, 2018 5.471 5.494 5.465 5.482 625,263 +0.02(+0.43%)
Aug 06, 2018 5.424 5.465 5.412 5.459 534,275 +0.04(+0.75%)
Aug 03, 2018 5.453 5.459 5.407 5.418 1,114,981 -0.04(-0.75%)
Aug 02, 2018 5.453 5.459 5.430 5.459 403,390 -0.01(-0.21%)
Aug 01, 2018 5.465 5.476 5.447 5.471 527,736 +0.01(+0.11%)
Jul 31, 2018 5.442 5.468 5.430 5.465 662,458 +0.04(+0.75%)
Jul 30, 2018 5.430 5.436 5.407 5.424 545,140 +0.01(+0.22%)
Jul 27, 2018 5.407 5.427 5.395 5.412 471,333 +0.01(+0.22%)
Jul 26, 2018 5.401 5.412 5.377 5.401 1,233,128 -0.01(-0.22%)
Jul 25, 2018 5.424 5.424 5.383 5.412 718,057 -0.01(-0.22%)
Jul 24, 2018 5.424 5.442 5.407 5.424 576,313 +0.02(+0.43%)
Jul 23, 2018 5.389 5.401 5.372 5.401 543,288 +0.01(+0.22%)
Jul 20, 2018 5.366 5.395 5.360 5.389 430,647 +0.02(+0.33%)
Jul 19, 2018 5.360 5.383 5.360 5.372 646,517 +0.01(+0.22%)
Jul 18, 2018 5.372 5.383 5.354 5.360 551,355 -0.02(-0.33%)
Jul 17, 2018 5.325 5.377 5.325 5.377 466,857 +0.05(+0.99%)
Jul 16, 2018 5.325 5.337 5.313 5.325 350,258 -0.01(-0.11%)
Jul 13, 2018 5.319 5.337 5.319 5.331 433,424 +0.01(+0.18%)
Jul 12, 2018 5.292 5.327 5.286 5.321 1,352,461 +0.03(+0.66%)
Jul 11, 2018 5.269 5.298 5.269 5.286 504,833 +0.01(+0.11%)
Jul 10, 2018 5.275 5.292 5.259 5.280 845,560 +0.02(+0.44%)
Jul 09, 2018 5.280 5.280 5.257 5.257 1,479,540 +0.00(+0.00%)
Jul 06, 2018 5.263 5.280 5.257 5.257 832,431 -0.01(-0.11%)
Jul 05, 2018 5.304 5.333 5.263 5.263 785,806 -0.04(-0.77%)
Jul 03, 2018 5.304 5.304 5.304 0 +0.00(+0.00%)
Jul 02, 2018 5.269 5.309 5.263 5.304 440,497 -0.02(-0.44%)
Jun 29, 2018 5.344 5.315 5.327 833,686 +0.03(+0.66%)
Jun 28, 2018 5.234 5.303 5.228 5.292 1,145,500 +0.06(+1.11%)
Jun 27, 2018 5.263 5.304 5.234 5.234 530,109 -0.02(-0.44%)
Jun 26, 2018 5.251 5.286 5.246 5.257 403,295 +0.01(+0.11%)
Jun 25, 2018 5.298 5.298 5.240 5.251 717,229 -0.04(-0.77%)
Jun 22, 2018 5.275 5.327 5.275 5.292 549,164 +0.03(+0.55%)
Jun 21, 2018 5.304 5.309 5.257 5.263 542,696 -0.05(-0.98%)
Jun 20, 2018 5.315 5.327 5.298 5.315 320,499 +0.02(+0.44%)
Jun 19, 2018 5.275 5.297 5.263 5.292 562,174 +0.00(+0.00%)
Jun 18, 2018 5.315 5.327 5.286 5.292 682,564 -0.06(-1.08%)
Jun 15, 2018 5.350 5.315 5.350 538,733 +0.00(+0.00%)
Jun 14, 2018 5.385 5.391 5.344 5.350 504,807 -0.02(-0.36%)
Jun 13, 2018 5.375 5.392 5.364 5.369 742,568 +0.01(+0.11%)
Jun 12, 2018 5.369 5.381 5.358 5.364 702,926 +0.00(+0.00%)
Jun 11, 2018 5.346 5.369 5.341 5.364 708,888 +0.02(+0.43%)
Jun 08, 2018 5.329 5.341 5.323 5.341 462,116 +0.00(+0.00%)
Jun 07, 2018 5.335 5.349 5.323 5.341 636,066 +0.01(+0.22%)
Jun 06, 2018 5.329 5.329 600,187 +0.03(+0.54%)
Jun 05, 2018 5.294 5.300 5.271 5.300 476,216 +0.02(+0.33%)
Jun 04, 2018 5.312 5.312 5.277 5.283 470,298 -0.01(-0.22%)
Jun 01, 2018 5.312 5.317 5.271 5.294 964,332 +0.01(+0.11%)
May 31, 2018 5.283 5.300 5.271 5.289 800,731 +0.01(+0.11%)
May 30, 2018 5.271 5.323 5.260 5.283 1,185,647 +0.03(+0.66%)
May 29, 2018 5.283 5.288 5.225 5.248 646,557 -0.05(-0.87%)
May 25, 2018 5.294 5.294 5.294 0 -0.02(-0.33%)
May 24, 2018 5.317 5.329 5.300 5.312 570,827 -0.01(-0.11%)
May 23, 2018 5.323 5.346 5.312 5.317 635,824 -0.02(-0.32%)
May 22, 2018 5.335 5.350 5.329 5.335 602,432 +0.02(+0.43%)
May 21, 2018 5.283 5.317 5.283 5.312 715,743 +0.06(+1.21%)
May 18, 2018 5.277 5.289 5.242 5.248 1,291,251 -0.03(-0.55%)
May 17, 2018 5.335 5.343 5.265 5.277 880,822 -0.06(-1.08%)
May 16, 2018 5.323 5.341 5.323 5.335 481,749 +0.01(+0.22%)
May 15, 2018 5.289 5.323 5.277 5.323 1,474,606 +0.01(+0.11%)
May 14, 2018 5.271 5.332 5.271 5.317 825,884 +0.07(+1.40%)
May 11, 2018 5.273 5.296 5.227 5.244 980,547 -0.01(-0.22%)
May 10, 2018 5.198 5.267 5.198 5.256 911,942 +0.06(+1.22%)
May 09, 2018 5.164 5.198 5.152 5.193 642,131 +0.03(+0.67%)
May 08, 2018 5.158 5.170 5.125 5.158 709,674 +0.01(+0.22%)
May 07, 2018 5.152 5.164 5.135 5.147 1,002,779 +0.00(+0.00%)
May 04, 2018 5.083 5.158 5.049 5.147 1,811,996 +0.07(+1.47%)
May 03, 2018 5.066 5.072 4.997 5.072 715,137 +0.01(+0.11%)
May 02, 2018 5.101 5.112 5.066 5.066 590,346 -0.05(-1.01%)
May 01, 2018 5.135 5.135 5.075 5.118 567,726 -0.02(-0.34%)
Apr 30, 2018 5.175 5.193 5.129 5.135 1,310,014 +0.01(+0.11%)
Apr 27, 2018 5.135 5.135 5.106 5.129 572,803 +0.00(+0.00%)
Apr 26, 2018 5.095 5.129 5.093 5.129 568,142 +0.06(+1.13%)
Apr 25, 2018 5.055 5.083 5.026 5.072 379,626 +0.01(+0.23%)
Apr 24, 2018 5.101 5.106 5.032 5.060 708,109 -0.01(-0.23%)
Apr 23, 2018 5.095 5.106 5.060 5.072 708,851 +0.01(+0.23%)
Apr 20, 2018 5.106 5.106 5.055 5.060 609,659 -0.03(-0.56%)
Apr 19, 2018 5.095 5.109 5.078 5.089 552,429 -0.01(-0.11%)
Apr 18, 2018 5.112 5.118 5.089 5.095 610,195 -0.01(-0.23%)
Apr 17, 2018 5.106 5.129 5.095 5.106 906,787 +0.04(+0.79%)
Apr 16, 2018 5.083 5.093 5.055 5.066 714,347 +0.00(+0.00%)
Apr 13, 2018 5.083 5.095 5.043 5.066 454,447 -0.01(-0.15%)
Apr 12, 2018 5.074 5.102 5.062 5.074 716,062 +0.01(+0.23%)
Apr 11, 2018 5.045 5.080 5.035 5.062 555,811 +0.00(+0.00%)
Apr 10, 2018 5.045 5.074 5.034 5.062 684,594 +0.06(+1.26%)
Apr 09, 2018 4.988 5.154 4.977 5.000 716,625 +0.03(+0.57%)
Apr 06, 2018 5.051 5.062 4.942 4.971 854,883 -0.09(-1.81%)
Apr 05, 2018 5.022 5.062 5.005 5.062 682,531 +0.06(+1.14%)
Apr 04, 2018 4.880 5.011 4.880 5.005 1,576,142 +0.07(+1.39%)
Apr 03, 2018 4.891 4.942 4.874 4.937 1,368,870 +0.06(+1.29%)
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.