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 )

8.069 +0.049 (+0.61%)
Streaming Delayed Price Updated: 11:36 AM 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, 2020 4.465 4.526 4.362 4.372 1,693,902 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,302 +0.03(+0.61%)
Mar 27, 2020 4.204 4.419 4.171 4.372 1,883,408 +0.03(+0.77%)
Mar 26, 2020 4.104 4.378 4.084 4.338 2,103,974 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.017 2,029,495 +0.27(+7.33%)
Mar 24, 2020 3.615 3.843 3.602 3.742 2,527,403 +0.31(+9.18%)
Mar 23, 2020 3.535 3.615 3.307 3.428 2,981,679 -0.25(-6.91%)
Mar 20, 2020 3.803 3.957 3.582 3.682 2,732,727 -0.07(-1.79%)
Mar 19, 2020 3.301 3.789 3.113 3.749 2,981,682 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.187 3.381 2,622,965 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.024 3,082,752 +0.03(+0.84%)
Mar 16, 2020 3.823 4.070 3.762 3.990 2,481,710 -0.32(-7.45%)
Mar 13, 2020 4.218 4.365 4.102 4.311 3,413,855 +0.22(+5.40%)
Mar 12, 2020 4.476 4.542 4.084 4.091 2,547,127 -0.72(-14.92%)
Mar 11, 2020 5.093 5.140 4.755 4.808 1,798,727 -0.39(-7.42%)
Mar 10, 2020 5.286 5.299 5.014 5.193 1,503,700 +0.02(+0.39%)
Mar 09, 2020 5.266 5.286 5.146 5.173 1,234,244 -0.37(-6.71%)
Mar 06, 2020 5.512 5.558 5.461 5.545 876,147 -0.11(-2.00%)
Mar 05, 2020 5.711 5.751 5.614 5.658 774,673 -0.17(-2.96%)
Mar 04, 2020 5.711 5.850 5.664 5.830 838,412 +0.20(+3.54%)
Mar 03, 2020 5.724 5.817 5.578 5.631 976,684 -0.09(-1.51%)
Mar 02, 2020 5.478 5.717 5.452 5.717 1,570,322 +0.24(+4.36%)
Feb 28, 2020 5.505 5.512 5.233 5.478 2,860,656 -0.14(-2.48%)
Feb 27, 2020 5.810 5.810 5.611 5.618 2,447,528 -0.27(-4.62%)
Feb 26, 2020 5.910 5.996 5.881 5.890 877,649 -0.01(-0.11%)
Feb 25, 2020 6.149 6.162 5.879 5.897 1,453,003 -0.24(-3.90%)
Feb 24, 2020 6.122 6.190 6.076 6.136 1,455,100 -0.13(-2.01%)
Feb 21, 2020 6.295 6.295 6.222 6.262 1,240,280 -0.04(-0.63%)
Feb 20, 2020 6.328 6.348 6.282 6.302 746,558 -0.03(-0.42%)
Feb 19, 2020 6.362 6.362 6.322 6.328 484,844 -0.01(-0.21%)
Feb 18, 2020 6.375 6.375 6.322 6.342 427,816 -0.04(-0.62%)
Feb 14, 2020 6.348 6.381 6.332 6.381 494,997 +0.03(+0.52%)
Feb 13, 2020 6.362 6.400 6.341 6.348 927,748 -0.04(-0.62%)
Feb 12, 2020 6.395 6.414 6.362 6.388 702,193 +0.02(+0.31%)
Feb 11, 2020 6.355 6.375 6.342 6.368 509,087 +0.03(+0.52%)
Feb 10, 2020 6.342 6.375 6.335 6.335 1,051,693 -0.02(-0.31%)
Feb 07, 2020 6.329 6.355 6.315 6.355 635,624 +0.02(+0.31%)
Feb 06, 2020 6.348 6.348 6.329 6.335 472,946 +0.01(+0.10%)
Feb 05, 2020 6.315 6.329 6.282 6.329 689,102 +0.08(+1.27%)
Feb 04, 2020 6.243 6.276 6.230 6.249 638,590 +0.07(+1.07%)
Feb 03, 2020 6.243 6.282 6.170 6.183 1,006,501 -0.03(-0.43%)
Jan 31, 2020 6.296 6.302 6.210 6.210 1,160,594 -0.07(-1.05%)
Jan 30, 2020 6.276 6.289 6.249 6.276 463,341 -0.01(-0.11%)
Jan 29, 2020 6.302 6.335 6.282 6.282 512,172 +0.01(+0.21%)
Jan 28, 2020 6.236 6.282 6.223 6.269 535,430 +0.05(+0.74%)
Jan 27, 2020 6.223 6.269 6.210 6.223 1,142,766 -0.09(-1.46%)
Jan 24, 2020 6.415 6.441 6.289 6.315 1,470,307 -0.08(-1.24%)
Jan 23, 2020 6.448 6.448 6.395 6.395 953,915 -0.06(-0.92%)
Jan 22, 2020 6.461 6.474 6.441 6.454 499,424 +0.01(+0.21%)
Jan 21, 2020 6.408 6.454 6.401 6.441 989,848 +0.04(+0.62%)
Jan 17, 2020 6.415 6.428 6.395 6.401 494,088 +0.00(+0.00%)
Jan 16, 2020 6.401 6.421 6.388 6.401 671,482 +0.02(+0.31%)
Jan 15, 2020 6.362 6.408 6.355 6.381 636,881 +0.03(+0.42%)
Jan 14, 2020 6.401 6.401 6.342 6.355 1,501,173 -0.03(-0.52%)
Jan 13, 2020 6.414 6.428 6.382 6.388 771,868 +0.01(+0.10%)
Jan 10, 2020 6.428 6.434 6.382 6.382 983,701 -0.02(-0.31%)
Jan 09, 2020 6.362 6.421 6.355 6.401 688,507 +0.09(+1.35%)
Jan 08, 2020 6.336 6.382 6.316 6.316 963,573 +0.00(+0.00%)
Jan 07, 2020 6.414 6.421 6.316 6.316 1,532,900 -0.10(-1.54%)
Jan 06, 2020 6.421 6.441 6.401 6.414 1,284,897 -0.05(-0.71%)
Jan 03, 2020 6.487 6.513 6.447 6.460 1,300,037 -0.05(-0.81%)
Jan 02, 2020 6.533 6.552 6.513 6.513 1,050,344 -0.01(-0.10%)
Dec 31, 2019 6.454 6.520 6.441 6.520 1,279,800 +0.09(+1.33%)
Dec 30, 2019 6.454 6.454 6.395 6.434 732,034 -0.01(-0.10%)
Dec 27, 2019 6.421 6.447 6.395 6.441 679,233 +0.05(+0.82%)
Dec 26, 2019 6.388 6.408 6.388 6.388 401,713 +0.01(+0.10%)
Dec 24, 2019 6.388 6.401 6.375 6.382 194,001 -0.01(-0.10%)
Dec 23, 2019 6.388 6.401 6.362 6.388 486,712 +0.01(+0.10%)
Dec 20, 2019 6.349 6.382 6.349 6.382 551,876 +0.06(+0.94%)
Dec 19, 2019 6.322 6.345 6.309 6.322 577,466 +0.01(+0.10%)
Dec 18, 2019 6.336 6.342 6.309 6.316 499,018 -0.01(-0.21%)
Dec 17, 2019 6.336 6.337 6.309 6.329 422,784 +0.01(+0.10%)
Dec 16, 2019 6.309 6.342 6.290 6.322 731,129 +0.04(+0.63%)
Dec 13, 2019 6.316 6.316 6.250 6.283 710,881 +0.11(+1.83%)
Dec 12, 2019 6.074 6.176 6.068 6.170 702,824 +0.11(+1.89%)
Dec 11, 2019 6.132 6.151 6.055 6.055 1,256,015 -0.07(-1.14%)
Dec 10, 2019 6.113 6.151 6.094 6.125 581,766 -0.01(-0.10%)
Dec 09, 2019 6.119 6.138 6.111 6.132 617,758 +0.04(+0.63%)
Dec 06, 2019 6.100 6.138 6.087 6.094 707,151 -0.01(-0.10%)
Dec 05, 2019 6.100 6.100 6.049 6.100 886,624 +0.02(+0.31%)
Dec 04, 2019 6.074 6.094 6.068 6.081 629,641 +0.02(+0.31%)
Dec 03, 2019 6.043 6.068 6.005 6.062 658,776 -0.02(-0.31%)
Dec 02, 2019 6.125 6.138 6.081 6.081 740,982 -0.03(-0.52%)
Nov 29, 2019 6.087 6.125 6.082 6.113 517,393 +0.03(+0.52%)
Nov 27, 2019 6.081 6.113 6.049 6.081 576,820 +0.01(+0.10%)
Nov 26, 2019 6.081 6.100 6.068 6.074 527,701 +0.01(+0.21%)
Nov 25, 2019 6.094 6.125 6.062 6.062 716,994 -0.02(-0.31%)
Nov 22, 2019 6.036 6.087 6.036 6.081 585,781 +0.04(+0.74%)
Nov 21, 2019 6.017 6.062 6.005 6.036 602,983 +0.03(+0.42%)
Nov 20, 2019 6.011 6.045 5.989 6.011 646,584 -0.01(-0.21%)
Nov 19, 2019 6.055 6.055 6.017 6.024 599,713 -0.02(-0.32%)
Nov 18, 2019 6.049 6.062 6.017 6.043 502,237 -0.01(-0.11%)
Nov 15, 2019 5.992 6.062 5.992 6.049 510,161 +0.07(+1.17%)
Nov 14, 2019 5.998 6.011 5.966 5.979 1,123,779 -0.02(-0.32%)
Nov 13, 2019 6.036 6.047 5.998 5.998 881,180 -0.05(-0.84%)
Nov 12, 2019 6.030 6.068 6.023 6.049 559,648 +0.01(+0.10%)
Nov 11, 2019 6.030 6.049 6.020 6.042 492,282 +0.00(+0.00%)
Nov 08, 2019 6.011 6.042 5.995 6.042 607,695 +0.03(+0.42%)
Nov 07, 2019 5.960 6.017 5.960 6.017 690,520 +0.07(+1.17%)
Nov 06, 2019 6.005 6.011 5.935 5.948 1,222,564 -0.06(-0.95%)
Nov 05, 2019 5.998 6.011 5.979 6.005 809,723 +0.03(+0.53%)
Nov 04, 2019 5.967 6.011 5.960 5.973 796,743 +0.02(+0.32%)
Nov 01, 2019 5.935 5.967 5.922 5.954 576,717 +0.04(+0.75%)
Oct 31, 2019 5.941 5.941 5.884 5.910 837,958 -0.01(-0.21%)
Oct 30, 2019 5.884 5.929 5.853 5.922 1,069,614 +0.02(+0.32%)
Oct 29, 2019 5.853 5.910 5.853 5.903 830,560 +0.04(+0.76%)
Oct 28, 2019 5.846 5.884 5.846 5.859 430,589 +0.03(+0.43%)
Oct 25, 2019 5.865 5.884 5.827 5.834 659,535 -0.03(-0.54%)
Oct 24, 2019 5.821 5.878 5.818 5.865 642,314 +0.06(+1.09%)
Oct 23, 2019 5.802 5.815 5.783 5.802 467,433 +0.00(+0.00%)
Oct 22, 2019 5.815 5.821 5.777 5.802 927,393 -0.01(-0.11%)
Oct 21, 2019 5.764 5.815 5.764 5.808 436,764 +0.05(+0.88%)
Oct 18, 2019 5.777 5.783 5.739 5.758 650,842 -0.04(-0.76%)
Oct 17, 2019 5.720 5.808 5.720 5.802 786,768 +0.09(+1.66%)
Oct 16, 2019 5.694 5.713 5.688 5.707 564,263 +0.01(+0.11%)
Oct 15, 2019 5.732 5.751 5.701 5.701 692,570 -0.02(-0.33%)
Oct 14, 2019 5.701 5.725 5.675 5.720 355,067 +0.02(+0.33%)
Oct 11, 2019 5.713 5.751 5.701 5.701 452,966 +0.01(+0.22%)
Oct 10, 2019 5.644 5.707 5.638 5.688 540,957 +0.03(+0.56%)
Oct 09, 2019 5.650 5.691 5.632 5.657 996,954 +0.04(+0.67%)
Oct 08, 2019 5.619 5.625 5.578 5.619 548,958 -0.01(-0.11%)
Oct 07, 2019 5.632 5.657 5.600 5.625 737,870 -0.01(-0.11%)
Oct 04, 2019 5.619 5.632 5.581 5.632 865,040 +0.04(+0.67%)
Oct 03, 2019 5.587 5.625 5.525 5.594 1,437,648 -0.01(-0.11%)
Oct 02, 2019 5.694 5.707 5.581 5.600 1,115,298 -0.11(-1.98%)
Oct 01, 2019 5.801 5.820 5.713 5.713 633,614 -0.06(-1.09%)
Sep 30, 2019 5.795 5.814 5.776 5.776 870,547 +0.00(+0.00%)
Sep 27, 2019 5.783 5.792 5.745 5.776 523,982 +0.01(+0.11%)
Sep 26, 2019 5.770 5.783 5.745 5.770 675,939 +0.01(+0.22%)
Sep 25, 2019 5.757 5.775 5.732 5.757 470,775 +0.00(+0.00%)
Sep 24, 2019 5.795 5.808 5.736 5.757 414,539 -0.03(-0.44%)
Sep 23, 2019 5.789 5.795 5.764 5.783 379,410 -0.01(-0.22%)
Sep 20, 2019 5.789 5.814 5.770 5.795 811,323 +0.01(+0.22%)
Sep 19, 2019 5.789 5.801 5.776 5.783 518,275 +0.01(+0.11%)
Sep 18, 2019 5.757 5.783 5.751 5.776 448,090 +0.02(+0.33%)
Sep 17, 2019 5.751 5.776 5.751 5.757 347,909 -0.01(-0.11%)
Sep 16, 2019 5.776 5.788 5.738 5.764 431,697 -0.01(-0.22%)
Sep 13, 2019 5.726 5.789 5.726 5.776 597,725 +0.01(+0.22%)
Sep 12, 2019 5.739 5.776 5.732 5.764 809,085 -0.01(-0.11%)
Sep 11, 2019 5.745 5.773 5.726 5.770 606,876 +0.03(+0.55%)
Sep 10, 2019 5.695 5.739 5.676 5.739 453,251 +0.04(+0.66%)
Sep 09, 2019 5.701 5.720 5.695 5.701 515,548 +0.00(+0.00%)
Sep 06, 2019 5.695 5.720 5.651 5.701 1,433,039 +0.01(+0.11%)
Sep 05, 2019 5.670 5.707 5.645 5.695 584,311 +0.06(+1.00%)
Sep 04, 2019 5.570 5.638 5.557 5.638 669,431 +0.09(+1.69%)
Sep 03, 2019 5.532 5.551 5.513 5.545 452,153 +0.01(+0.11%)
Aug 30, 2019 5.538 5.570 5.532 5.538 575,260 +0.04(+0.68%)
Aug 29, 2019 5.501 5.507 5.463 5.501 573,998 +0.04(+0.69%)
Aug 28, 2019 5.451 5.488 5.426 5.463 871,585 +0.01(+0.11%)
Aug 27, 2019 5.495 5.520 5.457 5.457 567,801 -0.02(-0.34%)
Aug 26, 2019 5.488 5.495 5.451 5.476 529,018 +0.02(+0.34%)
Aug 23, 2019 5.507 5.526 5.432 5.457 669,539 -0.07(-1.25%)
Aug 22, 2019 5.551 5.551 5.495 5.526 334,362 +0.00(+0.00%)
Aug 21, 2019 5.570 5.582 5.525 5.526 708,558 -0.01(-0.11%)
Aug 20, 2019 5.532 5.567 5.520 5.532 917,884 +0.00(+0.00%)
Aug 19, 2019 5.588 5.588 5.526 5.532 799,227 -0.01(-0.11%)
Aug 16, 2019 5.495 5.545 5.495 5.538 394,692 +0.06(+1.03%)
Aug 15, 2019 5.488 5.513 5.457 5.482 683,838 -0.01(-0.23%)
Aug 14, 2019 5.545 5.548 5.451 5.495 727,296 -0.09(-1.68%)
Aug 13, 2019 5.539 5.620 5.514 5.588 627,721 +0.04(+0.79%)
Aug 12, 2019 5.564 5.582 5.514 5.545 483,175 -0.04(-0.78%)
Aug 09, 2019 5.601 5.613 5.570 5.588 306,434 -0.03(-0.55%)
Aug 08, 2019 5.501 5.644 5.501 5.620 979,056 +0.14(+2.61%)
Aug 07, 2019 5.470 5.489 5.433 5.476 601,846 -0.03(-0.57%)
Aug 06, 2019 5.495 5.526 5.476 5.508 861,586 +0.02(+0.34%)
Aug 05, 2019 5.545 5.545 5.371 5.489 1,859,277 -0.12(-2.22%)
Aug 02, 2019 5.607 5.620 5.564 5.613 596,800 -0.01(-0.11%)
Aug 01, 2019 5.657 5.657 5.588 5.620 821,077 -0.01(-0.22%)
Jul 31, 2019 5.663 5.700 5.588 5.632 995,941 -0.03(-0.55%)
Jul 30, 2019 5.632 5.669 5.607 5.663 835,583 +0.01(+0.22%)
Jul 29, 2019 5.663 5.663 5.613 5.651 590,602 +0.01(+0.11%)
Jul 26, 2019 5.663 5.685 5.632 5.644 689,839 -0.01(-0.22%)
Jul 25, 2019 5.651 5.657 5.616 5.657 858,907 +0.00(+0.00%)
Jul 24, 2019 5.613 5.663 5.613 5.657 685,304 +0.04(+0.66%)
Jul 23, 2019 5.607 5.635 5.595 5.620 844,753 +0.03(+0.56%)
Jul 22, 2019 5.601 5.601 5.570 5.588 342,964 -0.01(-0.11%)
Jul 19, 2019 5.601 5.601 5.576 5.595 330,538 +0.01(+0.22%)
Jul 18, 2019 5.576 5.595 5.564 5.582 471,024 +0.01(+0.11%)
Jul 17, 2019 5.601 5.607 5.570 5.576 475,012 -0.02(-0.33%)
Jul 16, 2019 5.595 5.607 5.582 5.595 489,795 +0.01(+0.22%)
Jul 15, 2019 5.595 5.611 5.576 5.582 722,403 -0.01(-0.22%)
Jul 12, 2019 5.601 5.613 5.551 5.595 551,968 +0.01(+0.22%)
Jul 11, 2019 5.570 5.601 5.557 5.582 694,895 +0.02(+0.33%)
Jul 10, 2019 5.557 5.570 5.539 5.564 666,343 +0.04(+0.78%)
Jul 09, 2019 5.514 5.545 5.502 5.520 605,057 +0.01(+0.11%)
Jul 08, 2019 5.520 5.527 5.489 5.514 510,153 -0.02(-0.45%)
Jul 05, 2019 5.514 5.551 5.489 5.539 457,285 +0.02(+0.34%)
Jul 03, 2019 5.520 5.545 5.508 5.520 366,313 +0.00(+0.00%)
Jul 02, 2019 5.514 5.539 5.483 5.520 531,065 +0.01(+0.11%)
Jul 01, 2019 5.533 5.551 5.502 5.514 873,456 +0.02(+0.45%)
Jun 28, 2019 5.477 5.508 5.458 5.489 895,343 +0.04(+0.68%)
Jun 27, 2019 5.421 5.471 5.415 5.452 981,466 +0.07(+1.26%)
Jun 26, 2019 5.347 5.409 5.347 5.384 800,479 +0.06(+1.16%)
Jun 25, 2019 5.403 5.409 5.322 5.322 889,986 -0.08(-1.49%)
Jun 24, 2019 5.421 5.427 5.384 5.403 627,918 +0.01(+0.11%)
Jun 21, 2019 5.415 5.417 5.378 5.397 671,709 -0.02(-0.34%)
Jun 20, 2019 5.409 5.434 5.397 5.415 1,175,911 +0.04(+0.69%)
Jun 19, 2019 5.341 5.397 5.335 5.378 671,011 +0.04(+0.70%)
Jun 18, 2019 5.341 5.370 5.335 5.341 541,880 +0.01(+0.23%)
Jun 17, 2019 5.316 5.341 5.310 5.328 539,613 +0.02(+0.35%)
Jun 14, 2019 5.291 5.310 5.267 5.310 517,718 +0.02(+0.35%)
Jun 13, 2019 5.328 5.328 5.285 5.291 552,676 -0.03(-0.62%)
Jun 12, 2019 5.312 5.330 5.298 5.324 696,381 +0.01(+0.23%)
Jun 11, 2019 5.324 5.329 5.287 5.312 398,864 +0.01(+0.12%)
Jun 10, 2019 5.306 5.318 5.281 5.306 514,001 +0.04(+0.70%)
Jun 07, 2019 5.269 5.294 5.250 5.269 640,263 +0.02(+0.47%)
Jun 06, 2019 5.207 5.257 5.201 5.244 394,807 +0.04(+0.71%)
Jun 05, 2019 5.220 5.244 5.201 5.207 392,489 +0.01(+0.12%)
Jun 04, 2019 5.146 5.207 5.146 5.201 420,580 +0.08(+1.56%)
Jun 03, 2019 5.115 5.140 5.097 5.121 594,437 +0.00(+0.00%)
May 31, 2019 5.133 5.146 5.097 5.121 617,518 -0.03(-0.60%)
May 30, 2019 5.152 5.195 5.140 5.152 677,720 +0.01(+0.24%)
May 29, 2019 5.170 5.189 5.127 5.140 700,767 -0.05(-0.95%)
May 28, 2019 5.257 5.275 5.189 5.189 777,313 -0.07(-1.29%)
May 24, 2019 5.250 5.273 5.235 5.257 377,074 +0.02(+0.35%)
May 23, 2019 5.244 5.253 5.212 5.238 623,760 -0.03(-0.58%)
May 22, 2019 5.281 5.318 5.269 5.269 943,413 -0.02(-0.47%)
May 21, 2019 5.263 5.318 5.257 5.294 632,249 +0.05(+0.94%)
May 20, 2019 5.250 5.263 5.232 5.244 428,034 -0.03(-0.58%)
May 17, 2019 5.263 5.294 5.257 5.275 379,836 -0.02(-0.46%)
May 16, 2019 5.275 5.312 5.275 5.300 468,349 +0.04(+0.70%)
May 15, 2019 5.250 5.287 5.232 5.263 419,953 -0.01(-0.23%)
May 14, 2019 5.269 5.300 5.263 5.275 430,458 +0.03(+0.67%)
May 13, 2019 5.252 5.271 5.234 5.240 598,977 -0.09(-1.61%)
May 10, 2019 5.314 5.326 5.277 5.326 534,982 +0.01(+0.23%)
May 09, 2019 5.301 5.320 5.277 5.314 656,711 -0.01(-0.23%)
May 08, 2019 5.301 5.338 5.295 5.326 375,137 +0.02(+0.35%)
May 07, 2019 5.350 5.363 5.283 5.308 584,604 -0.07(-1.37%)
May 06, 2019 5.308 5.393 5.308 5.381 422,556 +0.00(+0.00%)
May 03, 2019 5.375 5.393 5.375 5.381 571,573 +0.02(+0.46%)
May 02, 2019 5.356 5.381 5.335 5.356 585,523 -0.02(-0.34%)
May 01, 2019 5.381 5.412 5.369 5.375 499,645 -0.01(-0.11%)
Apr 30, 2019 5.369 5.387 5.332 5.381 713,692 +0.04(+0.69%)
Apr 29, 2019 5.308 5.350 5.308 5.344 741,864 +0.05(+0.92%)
Apr 26, 2019 5.308 5.321 5.289 5.295 955,127 -0.02(-0.35%)
Apr 25, 2019 5.326 5.338 5.308 5.314 655,872 -0.02(-0.46%)
Apr 24, 2019 5.344 5.393 5.326 5.338 834,598 +0.00(+0.00%)
Apr 23, 2019 5.326 5.344 5.320 5.338 634,845 +0.02(+0.35%)
Apr 22, 2019 5.301 5.344 5.301 5.320 350,794 +0.00(+0.00%)
Apr 18, 2019 5.344 5.350 5.320 5.320 462,616 -0.01(-0.23%)
Apr 17, 2019 5.332 5.338 5.317 5.332 396,156 +0.00(+0.00%)
Apr 16, 2019 5.338 5.344 5.314 5.332 650,543 +0.00(+0.00%)
Apr 15, 2019 5.332 5.344 5.308 5.332 529,964 +0.00(+0.00%)
Apr 12, 2019 5.356 5.369 5.301 5.332 643,285 +0.00(+0.08%)
Apr 11, 2019 5.328 5.346 5.316 5.328 575,039 +0.00(+0.00%)
Apr 10, 2019 5.316 5.328 5.304 5.328 546,531 +0.02(+0.46%)
Apr 09, 2019 5.334 5.334 5.304 5.304 438,525 -0.04(-0.80%)
Apr 08, 2019 5.297 5.346 5.275 5.346 811,200 +0.05(+1.04%)
Apr 05, 2019 5.291 5.297 5.267 5.291 472,161 +0.01(+0.23%)
Apr 04, 2019 5.261 5.285 5.255 5.279 507,376 +0.01(+0.12%)
Apr 03, 2019 5.273 5.285 5.237 5.273 577,830 +0.01(+0.23%)
Apr 02, 2019 5.261 5.273 5.237 5.261 625,121 +0.01(+0.12%)
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.