Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.100 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.465 4.525 4.361 4.371 1,694,096 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,494 +0.03(+0.61%)
Mar 27, 2020 4.204 4.418 4.170 4.371 1,883,623 +0.03(+0.77%)
Mar 26, 2020 4.103 4.378 4.083 4.338 2,104,214 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.016 2,029,727 +0.27(+7.33%)
Mar 24, 2020 3.615 3.842 3.601 3.742 2,527,691 +0.31(+9.18%)
Mar 23, 2020 3.534 3.615 3.307 3.427 2,982,020 -0.25(-6.91%)
Mar 20, 2020 3.802 3.956 3.581 3.682 2,733,039 -0.07(-1.79%)
Mar 19, 2020 3.300 3.789 3.113 3.749 2,982,023 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.186 3.380 2,623,265 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.023 3,083,104 +0.03(+0.84%)
Mar 16, 2020 3.822 4.070 3.762 3.990 2,481,994 -0.32(-7.45%)
Mar 13, 2020 4.217 4.364 4.101 4.311 3,414,245 +0.22(+5.40%)
Mar 12, 2020 4.475 4.542 4.083 4.090 2,547,417 -0.72(-14.92%)
Mar 11, 2020 5.093 5.139 4.754 4.807 1,798,932 -0.39(-7.42%)
Mar 10, 2020 5.285 5.298 5.013 5.192 1,503,871 +0.02(+0.39%)
Mar 09, 2020 5.265 5.285 5.146 5.172 1,234,385 -0.37(-6.71%)
Mar 06, 2020 5.511 5.557 5.460 5.544 876,247 -0.11(-2.00%)
Mar 05, 2020 5.710 5.750 5.614 5.657 774,762 -0.17(-2.96%)
Mar 04, 2020 5.710 5.850 5.664 5.830 838,507 +0.20(+3.54%)
Mar 03, 2020 5.723 5.816 5.577 5.630 976,795 -0.09(-1.51%)
Mar 02, 2020 5.478 5.717 5.451 5.717 1,570,501 +0.24(+4.36%)
Feb 28, 2020 5.504 5.511 5.232 5.478 2,860,982 -0.14(-2.48%)
Feb 27, 2020 5.810 5.810 5.611 5.617 2,447,807 -0.27(-4.62%)
Feb 26, 2020 5.909 5.996 5.880 5.889 877,749 -0.01(-0.11%)
Feb 25, 2020 6.148 6.162 5.878 5.896 1,453,168 -0.24(-3.90%)
Feb 24, 2020 6.122 6.189 6.075 6.135 1,455,266 -0.13(-2.01%)
Feb 21, 2020 6.294 6.294 6.221 6.261 1,240,421 -0.04(-0.63%)
Feb 20, 2020 6.328 6.348 6.281 6.301 746,643 -0.03(-0.42%)
Feb 19, 2020 6.361 6.361 6.321 6.328 484,900 -0.01(-0.21%)
Feb 18, 2020 6.374 6.374 6.321 6.341 427,865 -0.04(-0.62%)
Feb 14, 2020 6.348 6.381 6.331 6.381 495,054 +0.03(+0.52%)
Feb 13, 2020 6.361 6.399 6.341 6.348 927,853 -0.04(-0.62%)
Feb 12, 2020 6.394 6.413 6.361 6.387 702,273 +0.02(+0.31%)
Feb 11, 2020 6.354 6.374 6.341 6.368 509,145 +0.03(+0.52%)
Feb 10, 2020 6.341 6.374 6.335 6.335 1,051,813 -0.02(-0.31%)
Feb 07, 2020 6.328 6.354 6.315 6.354 635,697 +0.02(+0.31%)
Feb 06, 2020 6.348 6.348 6.328 6.335 473,000 +0.01(+0.10%)
Feb 05, 2020 6.315 6.328 6.282 6.328 689,181 +0.08(+1.27%)
Feb 04, 2020 6.242 6.275 6.229 6.249 638,662 +0.07(+1.07%)
Feb 03, 2020 6.242 6.282 6.169 6.183 1,006,616 -0.03(-0.43%)
Jan 31, 2020 6.295 6.301 6.209 6.209 1,160,726 -0.07(-1.05%)
Jan 30, 2020 6.275 6.288 6.249 6.275 463,394 -0.01(-0.11%)
Jan 29, 2020 6.301 6.335 6.282 6.282 512,230 +0.01(+0.21%)
Jan 28, 2020 6.235 6.282 6.222 6.268 535,491 +0.05(+0.74%)
Jan 27, 2020 6.222 6.268 6.209 6.222 1,142,896 -0.09(-1.46%)
Jan 24, 2020 6.414 6.440 6.288 6.315 1,470,475 -0.08(-1.24%)
Jan 23, 2020 6.447 6.447 6.394 6.394 954,024 -0.06(-0.92%)
Jan 22, 2020 6.460 6.473 6.440 6.453 499,481 +0.01(+0.21%)
Jan 21, 2020 6.407 6.453 6.401 6.440 989,961 +0.04(+0.62%)
Jan 17, 2020 6.414 6.427 6.394 6.401 494,145 +0.00(+0.00%)
Jan 16, 2020 6.401 6.420 6.387 6.401 671,558 +0.02(+0.31%)
Jan 15, 2020 6.361 6.407 6.354 6.381 636,953 +0.03(+0.42%)
Jan 14, 2020 6.401 6.401 6.341 6.354 1,501,344 -0.03(-0.52%)
Jan 13, 2020 6.414 6.427 6.381 6.387 771,956 +0.01(+0.10%)
Jan 10, 2020 6.427 6.433 6.381 6.381 983,813 -0.02(-0.31%)
Jan 09, 2020 6.361 6.420 6.355 6.401 688,585 +0.09(+1.35%)
Jan 08, 2020 6.335 6.381 6.315 6.315 963,683 +0.00(+0.00%)
Jan 07, 2020 6.414 6.420 6.315 6.315 1,533,075 -0.10(-1.54%)
Jan 06, 2020 6.420 6.440 6.401 6.414 1,285,044 -0.05(-0.71%)
Jan 03, 2020 6.486 6.512 6.447 6.460 1,300,185 -0.05(-0.81%)
Jan 02, 2020 6.532 6.552 6.512 6.512 1,050,464 -0.01(-0.10%)
Dec 31, 2019 6.453 6.519 6.440 6.519 1,279,946 +0.09(+1.33%)
Dec 30, 2019 6.453 6.453 6.394 6.433 732,118 -0.01(-0.10%)
Dec 27, 2019 6.420 6.447 6.394 6.440 679,310 +0.05(+0.82%)
Dec 26, 2019 6.387 6.407 6.387 6.387 401,759 +0.01(+0.10%)
Dec 24, 2019 6.387 6.401 6.374 6.381 194,023 -0.01(-0.10%)
Dec 23, 2019 6.387 6.401 6.361 6.387 486,767 +0.01(+0.10%)
Dec 20, 2019 6.348 6.381 6.348 6.381 551,939 +0.06(+0.94%)
Dec 19, 2019 6.322 6.345 6.309 6.322 577,532 +0.01(+0.10%)
Dec 18, 2019 6.335 6.341 6.309 6.315 499,075 -0.01(-0.21%)
Dec 17, 2019 6.335 6.336 6.309 6.328 422,832 +0.01(+0.10%)
Dec 16, 2019 6.309 6.341 6.289 6.322 731,213 +0.04(+0.63%)
Dec 13, 2019 6.315 6.315 6.249 6.282 710,963 +0.11(+1.83%)
Dec 12, 2019 6.074 6.176 6.067 6.169 702,904 +0.11(+1.89%)
Dec 11, 2019 6.131 6.150 6.055 6.055 1,256,158 -0.07(-1.14%)
Dec 10, 2019 6.112 6.150 6.093 6.125 581,832 -0.01(-0.10%)
Dec 09, 2019 6.118 6.137 6.110 6.131 617,829 +0.04(+0.63%)
Dec 06, 2019 6.099 6.137 6.087 6.093 707,231 -0.01(-0.10%)
Dec 05, 2019 6.099 6.099 6.048 6.099 886,725 +0.02(+0.31%)
Dec 04, 2019 6.074 6.093 6.067 6.080 629,713 +0.02(+0.31%)
Dec 03, 2019 6.042 6.067 6.004 6.061 658,851 -0.02(-0.31%)
Dec 02, 2019 6.125 6.137 6.080 6.080 741,066 -0.03(-0.52%)
Nov 29, 2019 6.087 6.125 6.082 6.112 517,452 +0.03(+0.52%)
Nov 27, 2019 6.080 6.112 6.048 6.080 576,886 +0.01(+0.10%)
Nov 26, 2019 6.080 6.099 6.067 6.074 527,761 +0.01(+0.21%)
Nov 25, 2019 6.093 6.125 6.061 6.061 717,076 -0.02(-0.31%)
Nov 22, 2019 6.036 6.087 6.036 6.080 585,848 +0.04(+0.74%)
Nov 21, 2019 6.017 6.061 6.004 6.036 603,052 +0.03(+0.42%)
Nov 20, 2019 6.010 6.045 5.988 6.010 646,657 -0.01(-0.21%)
Nov 19, 2019 6.055 6.055 6.017 6.023 599,782 -0.02(-0.32%)
Nov 18, 2019 6.048 6.061 6.017 6.042 502,294 -0.01(-0.11%)
Nov 15, 2019 5.991 6.061 5.991 6.048 510,219 +0.07(+1.17%)
Nov 14, 2019 5.997 6.010 5.966 5.978 1,123,907 -0.02(-0.32%)
Nov 13, 2019 6.035 6.046 5.997 5.997 881,280 -0.05(-0.84%)
Nov 12, 2019 6.029 6.067 6.023 6.048 559,712 +0.01(+0.10%)
Nov 11, 2019 6.029 6.048 6.019 6.042 492,338 +0.00(+0.00%)
Nov 08, 2019 6.010 6.042 5.994 6.042 607,764 +0.03(+0.42%)
Nov 07, 2019 5.960 6.016 5.960 6.016 690,599 +0.07(+1.17%)
Nov 06, 2019 6.004 6.010 5.934 5.947 1,222,703 -0.06(-0.95%)
Nov 05, 2019 5.997 6.010 5.979 6.004 809,815 +0.03(+0.53%)
Nov 04, 2019 5.966 6.010 5.960 5.972 796,833 +0.02(+0.32%)
Nov 01, 2019 5.934 5.966 5.922 5.953 576,783 +0.04(+0.75%)
Oct 31, 2019 5.941 5.941 5.884 5.909 838,054 -0.01(-0.21%)
Oct 30, 2019 5.884 5.928 5.852 5.922 1,069,736 +0.02(+0.32%)
Oct 29, 2019 5.852 5.909 5.852 5.903 830,655 +0.04(+0.76%)
Oct 28, 2019 5.846 5.884 5.846 5.858 430,638 +0.03(+0.43%)
Oct 25, 2019 5.865 5.884 5.827 5.833 659,610 -0.03(-0.54%)
Oct 24, 2019 5.820 5.877 5.817 5.865 642,387 +0.06(+1.09%)
Oct 23, 2019 5.801 5.814 5.782 5.801 467,487 +0.00(+0.00%)
Oct 22, 2019 5.814 5.820 5.776 5.801 927,499 -0.01(-0.11%)
Oct 21, 2019 5.763 5.814 5.763 5.808 436,814 +0.05(+0.88%)
Oct 18, 2019 5.776 5.782 5.738 5.757 650,916 -0.04(-0.76%)
Oct 17, 2019 5.719 5.808 5.719 5.801 786,858 +0.09(+1.66%)
Oct 16, 2019 5.694 5.713 5.687 5.706 564,328 +0.01(+0.11%)
Oct 15, 2019 5.732 5.751 5.700 5.700 692,649 -0.02(-0.33%)
Oct 14, 2019 5.700 5.724 5.675 5.719 355,108 +0.02(+0.33%)
Oct 11, 2019 5.713 5.751 5.700 5.700 453,017 +0.01(+0.22%)
Oct 10, 2019 5.643 5.706 5.637 5.687 541,019 +0.03(+0.56%)
Oct 09, 2019 5.650 5.691 5.631 5.656 997,068 +0.04(+0.67%)
Oct 08, 2019 5.618 5.625 5.577 5.618 549,020 -0.01(-0.11%)
Oct 07, 2019 5.631 5.656 5.599 5.625 737,954 -0.01(-0.11%)
Oct 04, 2019 5.618 5.631 5.581 5.631 865,139 +0.04(+0.67%)
Oct 03, 2019 5.587 5.625 5.524 5.593 1,437,812 -0.01(-0.11%)
Oct 02, 2019 5.694 5.706 5.581 5.599 1,115,425 -0.11(-1.98%)
Oct 01, 2019 5.801 5.820 5.713 5.713 633,686 -0.06(-1.09%)
Sep 30, 2019 5.794 5.813 5.776 5.776 870,646 +0.00(+0.00%)
Sep 27, 2019 5.782 5.791 5.744 5.776 524,042 +0.01(+0.11%)
Sep 26, 2019 5.769 5.782 5.744 5.769 676,016 +0.01(+0.22%)
Sep 25, 2019 5.757 5.774 5.732 5.757 470,829 +0.00(+0.00%)
Sep 24, 2019 5.794 5.807 5.735 5.757 414,586 -0.03(-0.44%)
Sep 23, 2019 5.788 5.794 5.763 5.782 379,453 -0.01(-0.22%)
Sep 20, 2019 5.788 5.813 5.769 5.794 811,415 +0.01(+0.22%)
Sep 19, 2019 5.788 5.801 5.776 5.782 518,334 +0.01(+0.11%)
Sep 18, 2019 5.757 5.782 5.750 5.776 448,141 +0.02(+0.33%)
Sep 17, 2019 5.750 5.776 5.750 5.757 347,948 -0.01(-0.11%)
Sep 16, 2019 5.776 5.788 5.738 5.763 431,746 -0.01(-0.22%)
Sep 13, 2019 5.725 5.788 5.725 5.776 597,793 +0.01(+0.22%)
Sep 12, 2019 5.738 5.776 5.732 5.763 809,177 -0.01(-0.11%)
Sep 11, 2019 5.744 5.772 5.725 5.769 606,945 +0.03(+0.55%)
Sep 10, 2019 5.694 5.738 5.675 5.738 453,303 +0.04(+0.66%)
Sep 09, 2019 5.700 5.719 5.694 5.700 515,607 +0.00(+0.00%)
Sep 06, 2019 5.694 5.719 5.650 5.700 1,433,202 +0.01(+0.11%)
Sep 05, 2019 5.669 5.707 5.644 5.694 584,378 +0.06(+1.00%)
Sep 04, 2019 5.569 5.638 5.556 5.638 669,507 +0.09(+1.69%)
Sep 03, 2019 5.531 5.550 5.513 5.544 452,205 +0.01(+0.11%)
Aug 30, 2019 5.538 5.569 5.531 5.538 575,326 +0.04(+0.68%)
Aug 29, 2019 5.500 5.506 5.463 5.500 574,064 +0.04(+0.69%)
Aug 28, 2019 5.450 5.488 5.425 5.463 871,685 +0.01(+0.11%)
Aug 27, 2019 5.494 5.519 5.456 5.456 567,866 -0.02(-0.34%)
Aug 26, 2019 5.488 5.494 5.450 5.475 529,078 +0.02(+0.34%)
Aug 23, 2019 5.506 5.525 5.431 5.456 669,616 -0.07(-1.25%)
Aug 22, 2019 5.550 5.550 5.494 5.525 334,400 +0.00(+0.00%)
Aug 21, 2019 5.569 5.582 5.524 5.525 708,639 -0.01(-0.11%)
Aug 20, 2019 5.531 5.566 5.519 5.531 917,989 +0.00(+0.00%)
Aug 19, 2019 5.588 5.588 5.525 5.531 799,318 -0.01(-0.11%)
Aug 16, 2019 5.494 5.544 5.494 5.538 394,737 +0.06(+1.03%)
Aug 15, 2019 5.488 5.513 5.456 5.481 683,916 -0.01(-0.23%)
Aug 14, 2019 5.544 5.548 5.450 5.494 727,379 -0.09(-1.68%)
Aug 13, 2019 5.538 5.619 5.513 5.588 627,793 +0.04(+0.79%)
Aug 12, 2019 5.563 5.582 5.513 5.544 483,230 -0.04(-0.78%)
Aug 09, 2019 5.600 5.613 5.569 5.588 306,469 -0.03(-0.55%)
Aug 08, 2019 5.501 5.644 5.501 5.619 979,168 +0.14(+2.61%)
Aug 07, 2019 5.470 5.488 5.433 5.476 601,914 -0.03(-0.56%)
Aug 06, 2019 5.494 5.526 5.476 5.507 861,684 +0.02(+0.34%)
Aug 05, 2019 5.544 5.544 5.370 5.488 1,859,489 -0.12(-2.22%)
Aug 02, 2019 5.606 5.619 5.563 5.613 596,868 -0.01(-0.11%)
Aug 01, 2019 5.656 5.656 5.588 5.619 821,171 -0.01(-0.22%)
Jul 31, 2019 5.662 5.700 5.588 5.631 996,055 -0.03(-0.55%)
Jul 30, 2019 5.631 5.669 5.606 5.662 835,678 +0.01(+0.22%)
Jul 29, 2019 5.662 5.662 5.613 5.650 590,670 +0.01(+0.11%)
Jul 26, 2019 5.662 5.684 5.631 5.644 689,918 -0.01(-0.22%)
Jul 25, 2019 5.650 5.656 5.616 5.656 859,005 +0.00(+0.00%)
Jul 24, 2019 5.613 5.662 5.613 5.656 685,383 +0.04(+0.66%)
Jul 23, 2019 5.606 5.634 5.594 5.619 844,850 +0.03(+0.56%)
Jul 22, 2019 5.600 5.600 5.569 5.588 343,003 -0.01(-0.11%)
Jul 19, 2019 5.600 5.600 5.575 5.594 330,575 +0.01(+0.22%)
Jul 18, 2019 5.575 5.594 5.563 5.582 471,077 +0.01(+0.11%)
Jul 17, 2019 5.600 5.606 5.569 5.575 475,066 -0.02(-0.33%)
Jul 16, 2019 5.594 5.606 5.582 5.594 489,851 +0.01(+0.22%)
Jul 15, 2019 5.594 5.611 5.575 5.582 722,485 -0.01(-0.22%)
Jul 12, 2019 5.600 5.613 5.550 5.594 552,031 +0.01(+0.22%)
Jul 11, 2019 5.569 5.600 5.557 5.582 694,974 +0.02(+0.33%)
Jul 10, 2019 5.557 5.569 5.538 5.563 666,419 +0.04(+0.78%)
Jul 09, 2019 5.513 5.544 5.501 5.520 605,126 +0.01(+0.11%)
Jul 08, 2019 5.520 5.526 5.489 5.513 510,211 -0.02(-0.45%)
Jul 05, 2019 5.513 5.551 5.489 5.538 457,337 +0.02(+0.34%)
Jul 03, 2019 5.520 5.544 5.507 5.520 366,355 +0.00(+0.00%)
Jul 02, 2019 5.513 5.538 5.483 5.520 531,126 +0.01(+0.11%)
Jul 01, 2019 5.532 5.551 5.501 5.513 873,555 +0.02(+0.45%)
Jun 28, 2019 5.476 5.507 5.458 5.489 895,445 +0.04(+0.68%)
Jun 27, 2019 5.421 5.470 5.414 5.452 981,578 +0.07(+1.26%)
Jun 26, 2019 5.346 5.408 5.346 5.384 800,570 +0.06(+1.16%)
Jun 25, 2019 5.402 5.408 5.322 5.322 890,088 -0.08(-1.49%)
Jun 24, 2019 5.421 5.426 5.384 5.402 627,989 +0.01(+0.11%)
Jun 21, 2019 5.414 5.417 5.377 5.396 671,785 -0.02(-0.34%)
Jun 20, 2019 5.408 5.433 5.396 5.414 1,176,045 +0.04(+0.69%)
Jun 19, 2019 5.340 5.396 5.334 5.377 671,087 +0.04(+0.70%)
Jun 18, 2019 5.340 5.369 5.334 5.340 541,942 +0.01(+0.23%)
Jun 17, 2019 5.315 5.340 5.309 5.328 539,675 +0.02(+0.35%)
Jun 14, 2019 5.291 5.309 5.266 5.309 517,777 +0.02(+0.35%)
Jun 13, 2019 5.328 5.328 5.285 5.291 552,739 -0.03(-0.62%)
Jun 12, 2019 5.311 5.330 5.298 5.324 696,460 +0.01(+0.23%)
Jun 11, 2019 5.324 5.329 5.287 5.311 398,909 +0.01(+0.12%)
Jun 10, 2019 5.305 5.318 5.281 5.305 514,059 +0.04(+0.70%)
Jun 07, 2019 5.268 5.293 5.250 5.268 640,336 +0.02(+0.47%)
Jun 06, 2019 5.207 5.256 5.201 5.244 394,852 +0.04(+0.71%)
Jun 05, 2019 5.219 5.243 5.201 5.207 392,534 +0.01(+0.12%)
Jun 04, 2019 5.145 5.207 5.145 5.201 420,628 +0.08(+1.56%)
Jun 03, 2019 5.114 5.139 5.096 5.121 594,505 +0.00(+0.00%)
May 31, 2019 5.133 5.145 5.096 5.121 617,589 -0.03(-0.60%)
May 30, 2019 5.151 5.194 5.139 5.151 677,798 +0.01(+0.24%)
May 29, 2019 5.170 5.188 5.127 5.139 700,847 -0.05(-0.95%)
May 28, 2019 5.256 5.274 5.188 5.188 777,402 -0.07(-1.29%)
May 24, 2019 5.250 5.272 5.234 5.256 377,117 +0.02(+0.35%)
May 23, 2019 5.244 5.252 5.212 5.238 623,831 -0.03(-0.58%)
May 22, 2019 5.281 5.318 5.268 5.268 943,520 -0.02(-0.46%)
May 21, 2019 5.262 5.318 5.256 5.293 632,321 +0.05(+0.94%)
May 20, 2019 5.250 5.262 5.231 5.244 428,083 -0.03(-0.58%)
May 17, 2019 5.262 5.293 5.256 5.274 379,880 -0.02(-0.46%)
May 16, 2019 5.274 5.311 5.274 5.299 468,402 +0.04(+0.70%)
May 15, 2019 5.250 5.287 5.231 5.262 420,001 -0.01(-0.23%)
May 14, 2019 5.268 5.299 5.262 5.274 430,507 +0.03(+0.67%)
May 13, 2019 5.252 5.270 5.233 5.240 599,046 -0.09(-1.61%)
May 10, 2019 5.313 5.325 5.276 5.325 535,043 +0.01(+0.23%)
May 09, 2019 5.301 5.319 5.276 5.313 656,786 -0.01(-0.23%)
May 08, 2019 5.301 5.338 5.295 5.325 375,180 +0.02(+0.35%)
May 07, 2019 5.350 5.362 5.282 5.307 584,670 -0.07(-1.37%)
May 06, 2019 5.307 5.393 5.307 5.380 422,604 +0.00(+0.00%)
May 03, 2019 5.374 5.393 5.374 5.380 571,638 +0.02(+0.46%)
May 02, 2019 5.356 5.380 5.334 5.356 585,590 -0.02(-0.34%)
May 01, 2019 5.380 5.411 5.368 5.374 499,702 -0.01(-0.11%)
Apr 30, 2019 5.368 5.386 5.331 5.380 713,774 +0.04(+0.69%)
Apr 29, 2019 5.307 5.350 5.307 5.344 741,949 +0.05(+0.92%)
Apr 26, 2019 5.307 5.321 5.289 5.295 955,236 -0.02(-0.35%)
Apr 25, 2019 5.325 5.338 5.307 5.313 655,946 -0.02(-0.46%)
Apr 24, 2019 5.344 5.393 5.325 5.338 834,693 +0.00(+0.00%)
Apr 23, 2019 5.325 5.344 5.319 5.338 634,917 +0.02(+0.35%)
Apr 22, 2019 5.301 5.344 5.301 5.319 350,834 +0.00(+0.00%)
Apr 18, 2019 5.344 5.350 5.319 5.319 462,669 -0.01(-0.23%)
Apr 17, 2019 5.331 5.338 5.317 5.331 396,201 +0.00(+0.00%)
Apr 16, 2019 5.338 5.344 5.313 5.331 650,617 +0.00(+0.00%)
Apr 15, 2019 5.331 5.344 5.307 5.331 530,024 +0.00(+0.00%)
Apr 12, 2019 5.356 5.368 5.301 5.331 643,359 +0.00(+0.08%)
Apr 11, 2019 5.327 5.346 5.315 5.327 575,105 +0.00(+0.00%)
Apr 10, 2019 5.315 5.327 5.303 5.327 546,593 +0.02(+0.46%)
Apr 09, 2019 5.333 5.333 5.303 5.303 438,575 -0.04(-0.80%)
Apr 08, 2019 5.297 5.346 5.275 5.346 811,293 +0.05(+1.04%)
Apr 05, 2019 5.291 5.297 5.266 5.291 472,214 +0.01(+0.23%)
Apr 04, 2019 5.260 5.285 5.254 5.279 507,434 +0.01(+0.12%)
Apr 03, 2019 5.272 5.285 5.236 5.272 577,895 +0.01(+0.23%)
Apr 02, 2019 5.260 5.272 5.236 5.260 625,192 +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.