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 )

8.230 -0.040 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Apr 28, 2017 4.722 4.739 4.717 4.728 1,048,873 +0.02(+0.35%)
Apr 27, 2017 4.673 4.717 4.673 4.711 942,948 +0.04(+0.81%)
Apr 26, 2017 4.668 4.695 4.668 4.673 725,319 -0.01(-0.12%)
Apr 25, 2017 4.662 4.690 4.652 4.679 825,819 +0.02(+0.47%)
Apr 24, 2017 4.657 4.673 4.646 4.657 812,275 +0.03(+0.59%)
Apr 21, 2017 4.624 4.630 4.608 4.630 730,981 +0.01(+0.24%)
Apr 20, 2017 4.592 4.624 4.581 4.619 737,376 +0.04(+0.83%)
Apr 19, 2017 4.586 4.603 4.576 4.581 635,168 +0.01(+0.24%)
Apr 18, 2017 4.570 4.592 4.565 4.570 838,252 +0.00(+0.00%)
Apr 17, 2017 4.581 4.592 4.565 4.570 1,120,451 -0.02(-0.36%)
Apr 13, 2017 4.597 4.619 4.586 4.586 634,001 -0.02(-0.35%)
Apr 12, 2017 4.586 4.619 4.586 4.603 765,452 +0.01(+0.12%)
Apr 11, 2017 4.592 4.608 4.581 4.597 594,445 +0.01(+0.20%)
Apr 10, 2017 4.594 4.615 4.588 4.588 840,501 +0.00(+0.00%)
Apr 07, 2017 4.583 4.604 4.583 4.588 871,555 +0.01(+0.24%)
Apr 06, 2017 4.588 4.610 4.577 4.577 752,096 -0.01(-0.24%)
Apr 05, 2017 4.610 4.631 4.588 4.588 749,415 +0.00(+0.00%)
Apr 04, 2017 4.556 4.594 4.545 4.588 1,207,833 +0.00(+0.00%)
Apr 03, 2017 4.626 4.626 4.588 4.588 877,976 -0.03(-0.70%)
Mar 31, 2017 4.615 4.637 4.604 4.621 1,107,865 +0.02(+0.47%)
Mar 30, 2017 4.594 4.610 4.583 4.599 813,456 +0.00(+0.00%)
Mar 29, 2017 4.577 4.602 4.572 4.599 634,168 +0.01(+0.24%)
Mar 28, 2017 4.513 4.588 4.507 4.588 1,018,366 +0.08(+1.80%)
Mar 27, 2017 4.534 4.539 4.502 4.507 1,451,902 -0.05(-1.18%)
Mar 24, 2017 4.556 4.570 4.540 4.561 888,717 +0.01(+0.24%)
Mar 23, 2017 4.518 4.577 4.508 4.550 1,612,818 +0.02(+0.48%)
Mar 22, 2017 4.513 4.540 4.496 4.529 1,136,419 -0.01(-0.12%)
Mar 21, 2017 4.581 4.594 4.523 4.534 977,263 -0.04(-0.83%)
Mar 20, 2017 4.572 4.588 4.572 4.572 538,241 +0.00(+0.00%)
Mar 17, 2017 4.572 4.599 4.555 4.572 1,181,552 +0.02(+0.36%)
Mar 16, 2017 4.545 4.572 4.540 4.556 933,675 +0.01(+0.24%)
Mar 15, 2017 4.518 4.545 4.502 4.545 743,638 +0.04(+0.84%)
Mar 14, 2017 4.523 4.533 4.491 4.507 643,116 -0.04(-0.83%)
Mar 13, 2017 4.556 4.556 4.529 4.545 606,360 -0.00(-0.04%)
Mar 10, 2017 4.514 4.547 4.509 4.547 710,444 +0.05(+1.08%)
Mar 09, 2017 4.482 4.509 4.466 4.498 933,517 +0.01(+0.12%)
Mar 08, 2017 4.541 4.552 4.493 4.493 857,427 -0.04(-0.95%)
Mar 07, 2017 4.536 4.555 4.525 4.536 500,301 -0.01(-0.24%)
Mar 06, 2017 4.557 4.563 4.536 4.547 660,524 -0.02(-0.35%)
Mar 03, 2017 4.552 4.563 4.541 4.563 568,498 +0.01(+0.24%)
Mar 02, 2017 4.595 4.621 4.552 4.552 721,459 -0.04(-0.94%)
Mar 01, 2017 4.563 4.606 4.552 4.595 1,477,286 +0.05(+1.18%)
Feb 28, 2017 4.531 4.541 4.520 4.541 859,209 +0.02(+0.48%)
Feb 27, 2017 4.509 4.525 4.504 4.520 942,659 +0.00(+0.00%)
Feb 24, 2017 4.531 4.531 4.498 4.520 927,697 -0.02(-0.47%)
Feb 23, 2017 4.520 4.541 4.504 4.541 739,724 +0.02(+0.48%)
Feb 22, 2017 4.493 4.520 4.488 4.520 943,537 +0.01(+0.12%)
Feb 21, 2017 4.493 4.514 4.488 4.514 822,360 +0.03(+0.60%)
Feb 17, 2017 4.488 4.488 4.488 0 -0.02(-0.48%)
Feb 16, 2017 4.514 4.520 4.493 4.509 826,569 +0.00(+0.00%)
Feb 15, 2017 4.498 4.525 4.498 4.509 897,450 +0.01(+0.24%)
Feb 14, 2017 4.493 4.509 4.482 4.498 689,145 +0.01(+0.12%)
Feb 13, 2017 4.504 4.509 4.493 4.493 921,629 +0.00(+0.08%)
Feb 10, 2017 4.463 4.489 4.447 4.489 1,035,095 +0.03(+0.72%)
Feb 09, 2017 4.436 4.463 4.420 4.457 1,027,742 +0.04(+0.85%)
Feb 08, 2017 4.415 4.420 4.393 4.420 998,618 +0.02(+0.36%)
Feb 07, 2017 4.436 4.457 4.388 4.404 1,481,429 -0.04(-0.84%)
Feb 06, 2017 4.436 4.441 4.425 4.441 522,398 +0.00(+0.00%)
Feb 03, 2017 4.425 4.441 4.420 4.441 835,612 +0.02(+0.48%)
Feb 02, 2017 4.409 4.425 4.404 4.420 658,431 -0.01(-0.24%)
Feb 01, 2017 4.415 4.436 4.409 4.431 772,326 +0.02(+0.36%)
Jan 31, 2017 4.404 4.415 4.382 4.415 834,562 +0.01(+0.24%)
Jan 30, 2017 4.404 4.415 4.372 4.404 1,011,059 +0.00(+0.00%)
Jan 27, 2017 4.415 4.420 4.388 4.404 701,105 -0.01(-0.24%)
Jan 26, 2017 4.404 4.425 4.404 4.415 711,946 +0.00(+0.00%)
Jan 25, 2017 4.399 4.415 4.388 4.415 712,865 +0.04(+0.85%)
Jan 24, 2017 4.372 4.377 4.343 4.377 833,247 +0.01(+0.12%)
Jan 23, 2017 4.377 4.377 4.356 4.372 598,879 +0.00(+0.00%)
Jan 20, 2017 4.377 4.382 4.366 4.372 511,767 -0.01(-0.24%)
Jan 19, 2017 4.372 4.382 4.361 4.382 650,255 +0.01(+0.24%)
Jan 18, 2017 4.361 4.382 4.356 4.372 598,113 +0.01(+0.12%)
Jan 17, 2017 4.382 4.388 4.361 4.366 959,444 -0.01(-0.24%)
Jan 13, 2017 4.377 4.377 4.377 0 +0.02(+0.49%)
Jan 12, 2017 4.361 4.377 4.350 4.356 814,435 -0.01(-0.24%)
Jan 11, 2017 4.366 4.382 4.345 4.366 777,024 +0.01(+0.33%)
Jan 10, 2017 4.363 4.363 4.352 4.352 601,895 +0.01(+0.12%)
Jan 09, 2017 4.357 4.368 4.347 4.347 682,860 -0.02(-0.49%)
Jan 06, 2017 4.352 4.379 4.352 4.368 601,863 +0.02(+0.49%)
Jan 05, 2017 4.331 4.357 4.320 4.347 1,273,382 -0.02(-0.37%)
Jan 04, 2017 4.336 4.389 4.331 4.363 1,142,698 +0.02(+0.37%)
Jan 03, 2017 4.331 4.357 4.326 4.347 831,348 +0.02(+0.37%)
Dec 30, 2016 4.331 4.331 4.331 0 +0.03(+0.62%)
Dec 29, 2016 4.304 4.326 4.283 4.304 883,729 +0.00(+0.00%)
Dec 28, 2016 4.379 4.379 4.288 4.304 1,542,105 -0.06(-1.46%)
Dec 27, 2016 4.373 4.384 4.363 4.368 529,146 +0.01(+0.24%)
Dec 23, 2016 4.357 4.357 4.357 0 +0.02(+0.37%)
Dec 22, 2016 4.357 4.379 4.342 4.342 826,553 -0.02(-0.37%)
Dec 21, 2016 4.347 4.373 4.342 4.357 669,925 +0.01(+0.24%)
Dec 20, 2016 4.331 4.363 4.331 4.347 765,312 +0.02(+0.49%)
Dec 19, 2016 4.336 4.342 4.320 4.326 433,055 -0.01(-0.12%)
Dec 16, 2016 4.336 4.342 4.320 4.331 1,073,342 +0.02(+0.37%)
Dec 15, 2016 4.315 4.342 4.299 4.315 1,179,847 +0.01(+0.21%)
Dec 14, 2016 4.306 4.311 4.285 4.306 1,026,151 -0.02(-0.37%)
Dec 13, 2016 4.296 4.327 4.285 4.322 1,110,009 +0.03(+0.74%)
Dec 12, 2016 4.285 4.290 4.269 4.290 999,535 +0.01(+0.25%)
Dec 09, 2016 4.264 4.280 4.253 4.280 1,121,791 +0.01(+0.25%)
Dec 08, 2016 4.285 4.285 4.248 4.269 1,148,799 -0.01(-0.25%)
Dec 07, 2016 4.232 4.280 4.232 4.280 921,951 +0.03(+0.62%)
Dec 06, 2016 4.222 4.253 4.216 4.253 776,072 +0.03(+0.75%)
Dec 05, 2016 4.243 4.248 4.222 4.222 1,024,126 +0.01(+0.13%)
Dec 02, 2016 4.227 4.253 4.216 4.216 704,568 -0.02(-0.37%)
Dec 01, 2016 4.222 4.253 4.216 4.232 877,759 +0.01(+0.25%)
Nov 30, 2016 4.243 4.253 4.216 4.222 991,279 +0.02(+0.38%)
Nov 29, 2016 4.222 4.243 4.195 4.206 1,144,526 -0.02(-0.50%)
Nov 28, 2016 4.243 4.248 4.222 4.227 570,059 -0.02(-0.37%)
Nov 25, 2016 4.227 4.253 4.222 4.243 403,720 +0.02(+0.50%)
Nov 23, 2016 4.222 4.222 4.222 0 +0.00(+0.00%)
Nov 22, 2016 4.206 4.227 4.195 4.222 796,754 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,488 +0.02(+0.38%)
Nov 18, 2016 4.206 4.216 4.163 4.163 1,494,166 -0.03(-0.63%)
Nov 17, 2016 4.185 4.227 4.185 4.190 556,634 -0.01(-0.13%)
Nov 16, 2016 4.163 4.206 4.142 4.195 912,001 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 756,987 +0.05(+1.28%)
Nov 14, 2016 4.132 4.153 4.095 4.121 1,180,524 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.095 502,387 -0.01(-0.26%)
Nov 10, 2016 4.079 4.116 4.042 4.105 819,244 +0.06(+1.39%)
Nov 09, 2016 3.933 4.049 3.929 4.049 928,433 +0.06(+1.58%)
Nov 08, 2016 3.986 4.012 3.970 3.986 718,685 +0.01(+0.13%)
Nov 07, 2016 3.928 3.986 3.928 3.981 833,869 +0.08(+2.16%)
Nov 04, 2016 3.928 3.939 3.897 3.897 820,409 -0.03(-0.80%)
Nov 03, 2016 3.939 3.965 3.923 3.928 574,888 -0.01(-0.27%)
Nov 02, 2016 3.970 4.007 3.939 3.939 908,611 -0.06(-1.57%)
Nov 01, 2016 4.033 4.052 3.996 4.002 954,226 -0.05(-1.30%)
Oct 31, 2016 4.059 4.059 4.038 4.054 813,047 +0.01(+0.26%)
Oct 28, 2016 4.038 4.059 4.023 4.044 596,316 -0.01(-0.13%)
Oct 27, 2016 4.091 4.096 4.044 4.049 495,380 -0.02(-0.52%)
Oct 26, 2016 4.059 4.080 4.054 4.070 984,228 +0.01(+0.26%)
Oct 25, 2016 4.049 4.065 4.039 4.059 456,626 +0.01(+0.26%)
Oct 24, 2016 4.044 4.065 4.044 4.049 579,624 +0.01(+0.13%)
Oct 21, 2016 4.023 4.046 4.012 4.044 590,192 +0.01(+0.13%)
Oct 20, 2016 4.023 4.044 4.017 4.038 489,441 +0.00(+0.00%)
Oct 19, 2016 4.023 4.046 4.012 4.038 707,307 +0.02(+0.52%)
Oct 18, 2016 3.991 4.017 3.991 4.017 656,315 +0.05(+1.32%)
Oct 17, 2016 3.996 4.007 3.949 3.965 1,132,930 -0.04(-0.92%)
Oct 14, 2016 4.038 4.041 4.002 4.002 752,505 -0.01(-0.26%)
Oct 13, 2016 4.033 4.045 3.944 4.012 2,010,339 -0.05(-1.29%)
Oct 12, 2016 4.075 4.091 4.065 4.065 575,330 -0.00(-0.04%)
Oct 11, 2016 4.108 4.108 4.061 4.066 578,409 -0.04(-1.02%)
Oct 10, 2016 4.098 4.119 4.098 4.108 402,353 +0.02(+0.38%)
Oct 07, 2016 4.103 4.108 4.082 4.093 868,088 +0.00(+0.00%)
Oct 06, 2016 4.087 4.103 4.082 4.093 613,836 +0.01(+0.13%)
Oct 05, 2016 4.082 4.103 4.066 4.087 979,967 +0.02(+0.51%)
Oct 04, 2016 4.098 4.103 4.066 4.066 1,239,988 -0.03(-0.64%)
Oct 03, 2016 4.124 4.134 4.093 4.093 963,069 -0.03(-0.63%)
Sep 30, 2016 4.129 4.134 4.119 4.119 831,276 +0.02(+0.38%)
Sep 29, 2016 4.025 4.140 4.025 4.103 1,046,700 -0.02(-0.51%)
Sep 28, 2016 4.119 4.129 4.108 4.124 1,010,639 +0.01(+0.13%)
Sep 27, 2016 4.108 4.119 4.093 4.119 925,746 +0.02(+0.51%)
Sep 26, 2016 4.134 4.134 4.098 4.098 764,942 -0.05(-1.26%)
Sep 23, 2016 4.155 4.160 4.145 4.150 476,834 -0.03(-0.62%)
Sep 22, 2016 4.155 4.181 4.150 4.176 985,467 +0.04(+0.88%)
Sep 21, 2016 4.124 4.140 4.103 4.140 629,897 +0.04(+0.89%)
Sep 20, 2016 4.113 4.113 4.090 4.103 723,546 +0.02(+0.38%)
Sep 19, 2016 4.098 4.117 4.087 4.087 637,429 -0.01(-0.25%)
Sep 16, 2016 4.098 4.098 4.070 4.098 593,983 -0.01(-0.13%)
Sep 15, 2016 4.046 4.113 4.046 4.103 686,737 +0.04(+1.03%)
Sep 14, 2016 4.082 4.087 4.051 4.061 658,101 -0.02(-0.38%)
Sep 13, 2016 4.113 4.113 4.056 4.077 821,087 -0.06(-1.43%)
Sep 12, 2016 4.069 4.136 4.049 4.136 775,130 +0.06(+1.53%)
Sep 09, 2016 4.157 4.157 4.074 4.074 1,287,157 -0.10(-2.48%)
Sep 08, 2016 4.167 4.183 4.162 4.178 595,245 -0.01(-0.12%)
Sep 07, 2016 4.188 4.188 4.162 4.183 672,415 -0.01(-0.12%)
Sep 06, 2016 4.172 4.193 4.167 4.188 596,218 +0.02(+0.37%)
Sep 02, 2016 4.157 4.172 4.172 4.172 510,260 +0.02(+0.50%)
Sep 01, 2016 4.162 4.178 4.136 4.152 708,006 -0.02(-0.50%)
Aug 31, 2016 4.178 4.183 4.157 4.172 987,585 +0.00(+0.00%)
Aug 30, 2016 4.172 4.178 4.162 4.172 959,342 +0.01(+0.12%)
Aug 29, 2016 4.152 4.172 4.141 4.167 530,640 +0.02(+0.50%)
Aug 26, 2016 4.146 4.162 4.120 4.146 910,416 +0.02(+0.38%)
Aug 25, 2016 4.162 4.167 4.126 4.131 1,349,923 -0.02(-0.50%)
Aug 24, 2016 4.183 4.183 4.141 4.152 1,433,010 -0.02(-0.37%)
Aug 23, 2016 4.198 4.198 4.162 4.167 915,721 -0.01(-0.25%)
Aug 22, 2016 4.178 4.183 4.167 4.178 513,313 +0.00(+0.00%)
Aug 19, 2016 4.188 4.188 4.172 4.178 505,208 -0.01(-0.25%)
Aug 18, 2016 4.193 4.204 4.178 4.188 562,687 -0.01(-0.12%)
Aug 17, 2016 4.178 4.193 4.167 4.193 719,907 +0.03(+0.62%)
Aug 16, 2016 4.167 4.167 4.141 4.167 684,381 +0.00(+0.00%)
Aug 15, 2016 4.172 4.172 4.162 4.167 569,247 +0.01(+0.25%)
Aug 12, 2016 4.172 4.172 4.157 4.157 433,530 -0.02(-0.37%)
Aug 11, 2016 4.157 4.172 4.146 4.172 640,336 +0.02(+0.58%)
Aug 10, 2016 4.174 4.174 4.148 4.148 869,337 -0.02(-0.37%)
Aug 09, 2016 4.158 4.174 4.153 4.164 596,282 +0.00(+0.00%)
Aug 08, 2016 4.169 4.174 4.158 4.164 683,747 +0.01(+0.12%)
Aug 05, 2016 4.143 4.169 4.143 4.158 711,894 +0.02(+0.37%)
Aug 04, 2016 4.127 4.148 4.117 4.143 883,171 +0.03(+0.63%)
Aug 03, 2016 4.112 4.122 4.091 4.117 667,142 +0.01(+0.25%)
Aug 02, 2016 4.148 4.148 4.097 4.107 644,575 -0.04(-0.87%)
Aug 01, 2016 4.153 4.164 4.138 4.143 642,893 -0.01(-0.25%)
Jul 29, 2016 4.164 4.164 4.143 4.153 673,121 +0.00(+0.00%)
Jul 28, 2016 4.138 4.153 4.138 4.153 566,920 +0.01(+0.25%)
Jul 27, 2016 4.164 4.169 4.143 4.143 713,010 -0.01(-0.12%)
Jul 26, 2016 4.148 4.158 4.138 4.148 699,495 +0.00(+0.00%)
Jul 25, 2016 4.148 4.148 4.133 4.148 602,479 +0.01(+0.25%)
Jul 22, 2016 4.148 4.148 4.138 4.138 655,544 -0.01(-0.25%)
Jul 21, 2016 4.133 4.148 4.122 4.148 846,980 +0.00(+0.00%)
Jul 20, 2016 4.122 4.148 4.117 4.148 734,972 +0.03(+0.75%)
Jul 19, 2016 4.102 4.122 4.097 4.117 661,934 +0.01(+0.13%)
Jul 18, 2016 4.097 4.127 4.097 4.112 683,993 +0.02(+0.38%)
Jul 15, 2016 4.097 4.117 4.081 4.097 763,981 +0.00(+0.00%)
Jul 14, 2016 4.117 4.127 4.091 4.097 926,546 -0.01(-0.25%)
Jul 13, 2016 4.102 4.112 4.097 4.107 638,863 +0.01(+0.34%)
Jul 12, 2016 4.078 4.093 4.073 4.093 930,564 +0.03(+0.76%)
Jul 11, 2016 4.103 4.103 4.057 4.062 842,292 -0.03(-0.75%)
Jul 08, 2016 4.062 4.098 4.037 4.093 756,350 +0.06(+1.40%)
Jul 07, 2016 4.032 4.052 4.016 4.037 848,529 +0.02(+0.38%)
Jul 06, 2016 4.021 4.047 4.001 4.021 1,115,350 -0.01(-0.25%)
Jul 05, 2016 4.037 4.047 3.975 4.032 1,041,237 -0.04(-0.88%)
Jul 01, 2016 4.042 4.067 4.067 4.067 737,546 +0.03(+0.63%)
Jun 30, 2016 4.026 4.047 4.006 4.042 1,313,286 +0.04(+1.03%)
Jun 29, 2016 3.965 4.001 3.960 4.001 1,429,196 +0.10(+2.50%)
Jun 28, 2016 3.893 3.914 3.883 3.903 1,097,283 +0.05(+1.20%)
Jun 27, 2016 3.883 3.883 3.847 3.857 1,320,746 -0.06(-1.44%)
Jun 24, 2016 3.893 3.949 3.867 3.914 1,528,429 -0.10(-2.43%)
Jun 23, 2016 4.016 4.031 4.011 4.011 852,428 +0.03(+0.77%)
Jun 22, 2016 3.985 4.001 3.975 3.980 545,630 +0.02(+0.39%)
Jun 21, 2016 3.985 3.985 3.965 3.965 596,164 +0.00(+0.00%)
Jun 20, 2016 3.960 3.985 3.960 3.965 847,924 +0.04(+0.91%)
Jun 17, 2016 3.914 3.937 3.914 3.929 526,377 +0.02(+0.52%)
Jun 16, 2016 3.908 3.914 3.878 3.908 762,649 -0.02(-0.39%)
Jun 15, 2016 3.914 3.944 3.914 3.924 982,629 +0.02(+0.39%)
Jun 14, 2016 3.934 3.949 3.903 3.908 584,662 -0.03(-0.65%)
Jun 13, 2016 3.975 3.985 3.934 3.934 752,094 -0.05(-1.33%)
Jun 10, 2016 4.013 4.013 3.972 3.987 1,151,432 -0.03(-0.76%)
Jun 09, 2016 3.997 4.018 3.997 4.018 1,317,166 +0.03(+0.64%)
Jun 08, 2016 3.987 4.002 3.972 3.992 800,105 +0.01(+0.26%)
Jun 07, 2016 4.023 4.023 3.967 3.982 1,262,605 -0.04(-0.89%)
Jun 06, 2016 4.002 4.018 3.982 4.018 879,571 +0.02(+0.51%)
Jun 03, 2016 3.972 3.997 3.951 3.997 1,010,340 +0.01(+0.26%)
Jun 02, 2016 3.967 3.992 3.962 3.987 826,064 +0.02(+0.51%)
Jun 01, 2016 3.941 3.982 3.941 3.967 766,064 +0.00(+0.00%)
May 31, 2016 3.977 3.987 3.951 3.967 1,104,691 +0.01(+0.26%)
May 27, 2016 3.951 3.956 3.956 3.956 763,748 +0.01(+0.26%)
May 26, 2016 3.951 3.956 3.936 3.946 661,742 +0.00(+0.00%)
May 25, 2016 3.936 3.997 3.921 3.946 2,077,195 +0.03(+0.65%)
May 24, 2016 3.865 3.946 3.860 3.921 1,723,719 +0.07(+1.72%)
May 23, 2016 3.854 3.860 3.844 3.854 699,541 +0.01(+0.27%)
May 20, 2016 3.854 3.870 3.839 3.844 878,893 -0.01(-0.13%)
May 19, 2016 3.844 3.854 3.819 3.849 1,604,485 +0.00(+0.00%)
May 18, 2016 3.849 3.865 3.834 3.849 806,931 -0.01(-0.13%)
May 17, 2016 3.865 3.865 3.834 3.854 921,897 -0.02(-0.40%)
May 16, 2016 3.834 3.870 3.829 3.870 790,485 +0.03(+0.80%)
May 13, 2016 3.849 3.854 3.824 3.839 763,872 +0.00(+0.00%)
May 12, 2016 3.849 3.865 3.824 3.839 560,417 -0.00(-0.04%)
May 11, 2016 3.846 3.861 3.831 3.841 805,425 -0.02(-0.52%)
May 10, 2016 3.841 3.866 3.841 3.861 774,326 +0.03(+0.79%)
May 09, 2016 3.846 3.851 3.826 3.831 573,182 -0.02(-0.40%)
May 06, 2016 3.810 3.846 3.810 3.846 663,230 +0.02(+0.53%)
May 05, 2016 3.836 3.846 3.826 3.826 638,450 -0.01(-0.26%)
May 04, 2016 3.826 3.841 3.826 3.836 738,071 -0.01(-0.13%)
May 03, 2016 3.841 3.851 3.826 3.841 655,154 -0.02(-0.52%)
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.