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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2018 5.212 5.229 5.166 5.171 1,300,843 +0.01(+0.11%)
Apr 27, 2018 5.171 5.171 5.142 5.166 568,793 +0.00(+0.00%)
Apr 26, 2018 5.131 5.166 5.129 5.166 564,165 +0.06(+1.13%)
Apr 25, 2018 5.090 5.119 5.061 5.108 376,969 +0.01(+0.23%)
Apr 24, 2018 5.137 5.142 5.067 5.096 703,152 -0.01(-0.23%)
Apr 23, 2018 5.131 5.142 5.096 5.108 703,888 +0.01(+0.23%)
Apr 20, 2018 5.142 5.142 5.090 5.096 605,391 -0.03(-0.56%)
Apr 19, 2018 5.131 5.145 5.114 5.125 548,561 -0.01(-0.11%)
Apr 18, 2018 5.148 5.154 5.125 5.131 605,923 -0.01(-0.22%)
Apr 17, 2018 5.142 5.166 5.131 5.142 900,439 +0.04(+0.79%)
Apr 16, 2018 5.119 5.129 5.090 5.102 709,346 +0.00(+0.00%)
Apr 13, 2018 5.119 5.131 5.079 5.102 451,265 -0.01(-0.15%)
Apr 12, 2018 5.110 5.138 5.098 5.110 711,049 +0.01(+0.23%)
Apr 11, 2018 5.081 5.115 5.071 5.098 551,920 +0.00(+0.00%)
Apr 10, 2018 5.081 5.110 5.069 5.098 679,801 +0.06(+1.26%)
Apr 09, 2018 5.023 5.190 5.012 5.035 711,608 +0.03(+0.57%)
Apr 06, 2018 5.087 5.098 4.977 5.006 848,899 -0.09(-1.81%)
Apr 05, 2018 5.058 5.098 5.041 5.098 677,753 +0.06(+1.14%)
Apr 04, 2018 4.914 5.046 4.914 5.041 1,565,108 +0.07(+1.39%)
Apr 03, 2018 4.926 4.977 4.908 4.972 1,359,287 +0.06(+1.29%)
Apr 02, 2018 5.012 5.018 4.885 4.908 2,222,988 -0.12(-2.29%)
Mar 29, 2018 5.023 5.023 5.023 0 +0.03(+0.58%)
Mar 28, 2018 4.972 5.020 4.966 4.995 1,079,392 +0.02(+0.46%)
Mar 27, 2018 5.023 5.081 4.949 4.972 1,135,952 -0.04(-0.80%)
Mar 26, 2018 5.018 5.046 4.983 5.012 1,559,286 +0.02(+0.35%)
Mar 23, 2018 5.075 5.089 4.989 4.995 1,182,550 -0.08(-1.59%)
Mar 22, 2018 5.156 5.156 5.064 5.075 1,047,836 -0.10(-1.89%)
Mar 21, 2018 5.161 5.184 5.144 5.173 573,602 +0.00(+0.00%)
Mar 20, 2018 5.156 5.190 5.150 5.173 738,461 +0.02(+0.45%)
Mar 19, 2018 5.179 5.182 5.104 5.150 710,743 -0.03(-0.67%)
Mar 16, 2018 5.184 5.207 5.184 5.184 701,685 +0.00(+0.00%)
Mar 15, 2018 5.213 5.239 5.179 5.184 595,771 -0.02(-0.33%)
Mar 14, 2018 5.259 5.265 5.202 5.202 467,773 -0.05(-1.02%)
Mar 13, 2018 5.295 5.313 5.232 5.255 820,344 -0.02(-0.43%)
Mar 12, 2018 5.313 5.319 5.267 5.278 1,079,924 -0.03(-0.65%)
Mar 09, 2018 5.255 5.324 5.243 5.313 880,891 +0.07(+1.42%)
Mar 08, 2018 5.210 5.238 5.198 5.238 493,853 +0.04(+0.77%)
Mar 07, 2018 5.202 5.198 544,148 -0.01(-0.22%)
Mar 06, 2018 5.210 5.221 5.175 5.210 631,838 +0.01(+0.22%)
Mar 05, 2018 5.112 5.204 5.101 5.198 733,164 +0.07(+1.45%)
Mar 02, 2018 5.089 5.141 5.072 5.124 805,138 +0.01(+0.22%)
Mar 01, 2018 5.221 5.221 5.101 5.112 873,977 -0.11(-2.08%)
Feb 28, 2018 5.238 5.255 5.210 5.221 931,518 -0.02(-0.33%)
Feb 27, 2018 5.284 5.290 5.227 5.238 647,131 -0.05(-0.87%)
Feb 26, 2018 5.255 5.290 5.250 5.284 463,302 +0.05(+0.87%)
Feb 23, 2018 5.210 5.244 5.204 5.238 440,466 +0.05(+0.88%)
Feb 22, 2018 5.215 5.227 5.172 5.192 530,258 -0.02(-0.33%)
Feb 21, 2018 5.210 5.250 5.210 5.210 340,127 +0.00(+0.00%)
Feb 20, 2018 5.227 5.250 5.193 5.210 581,657 -0.03(-0.66%)
Feb 16, 2018 5.244 5.244 5.244 0 -0.01(-0.22%)
Feb 15, 2018 5.232 5.261 5.215 5.255 618,007 +0.04(+0.77%)
Feb 14, 2018 5.141 5.221 5.129 5.215 658,108 +0.06(+1.19%)
Feb 13, 2018 5.120 5.160 5.086 5.154 562,525 +0.03(+0.56%)
Feb 12, 2018 5.103 5.143 5.074 5.126 860,515 +0.06(+1.24%)
Feb 09, 2018 5.035 5.074 4.921 5.063 1,338,959 +0.07(+1.37%)
Feb 08, 2018 5.171 5.171 4.989 4.995 1,222,309 -0.18(-3.41%)
Feb 07, 2018 5.149 5.217 5.149 5.171 893,203 +0.02(+0.33%)
Feb 06, 2018 4.978 5.160 4.961 5.154 1,888,725 +0.13(+2.61%)
Feb 05, 2018 5.240 5.268 4.573 5.023 4,011,332 -0.29(-5.47%)
Feb 02, 2018 5.382 5.411 5.285 5.314 827,949 -0.10(-1.89%)
Feb 01, 2018 5.393 5.428 5.382 5.416 713,500 +0.01(+0.21%)
Jan 31, 2018 5.388 5.428 5.376 5.405 943,094 +0.05(+0.96%)
Jan 30, 2018 5.433 5.433 5.354 5.354 1,004,423 -0.10(-1.78%)
Jan 29, 2018 5.462 5.490 5.433 5.450 803,871 -0.03(-0.52%)
Jan 26, 2018 5.490 5.496 5.462 5.479 591,075 +0.01(+0.10%)
Jan 25, 2018 5.456 5.485 5.450 5.473 636,648 +0.02(+0.31%)
Jan 24, 2018 5.439 5.467 5.427 5.456 946,214 +0.03(+0.63%)
Jan 23, 2018 5.388 5.428 5.382 5.422 626,229 +0.03(+0.63%)
Jan 22, 2018 5.382 5.405 5.376 5.388 640,265 +0.01(+0.21%)
Jan 19, 2018 5.359 5.399 5.348 5.376 726,528 +0.00(+0.00%)
Jan 18, 2018 5.376 5.382 5.342 5.376 758,836 -0.02(-0.32%)
Jan 17, 2018 5.382 5.399 5.359 5.393 923,721 +0.03(+0.64%)
Jan 16, 2018 5.411 5.439 5.359 5.359 1,170,050 -0.03(-0.53%)
Jan 12, 2018 5.388 5.388 5.388 0 +0.01(+0.18%)
Jan 11, 2018 5.356 5.390 5.354 5.378 710,623 +0.03(+0.64%)
Jan 10, 2018 5.333 5.356 5.316 5.344 808,634 +0.01(+0.11%)
Jan 09, 2018 5.316 5.344 5.307 5.339 593,409 +0.04(+0.75%)
Jan 08, 2018 5.293 5.310 5.291 5.299 527,672 +0.02(+0.32%)
Jan 05, 2018 5.282 5.299 5.259 5.282 705,870 +0.01(+0.11%)
Jan 04, 2018 5.248 5.288 5.242 5.276 717,425 +0.03(+0.65%)
Jan 03, 2018 5.242 5.254 5.214 5.242 642,996 +0.02(+0.33%)
Jan 02, 2018 5.242 5.242 5.231 5.225 938,175 -0.01(-0.11%)
Dec 29, 2017 5.231 5.231 5.231 0 +0.03(+0.54%)
Dec 28, 2017 5.220 5.220 5.180 5.203 590,133 +0.01(+0.11%)
Dec 27, 2017 5.163 5.203 5.163 5.197 577,850 +0.04(+0.77%)
Dec 26, 2017 5.191 5.197 5.157 5.157 381,379 -0.03(-0.55%)
Dec 22, 2017 5.186 5.197 5.174 5.186 502,030 +0.01(+0.22%)
Dec 21, 2017 5.169 5.186 5.169 5.174 622,760 +0.01(+0.11%)
Dec 20, 2017 5.180 5.197 5.169 5.169 646,792 -0.01(-0.22%)
Dec 19, 2017 5.169 5.186 5.157 5.180 520,540 +0.02(+0.33%)
Dec 18, 2017 5.163 5.203 5.157 5.163 1,330,390 +0.01(+0.22%)
Dec 15, 2017 5.146 5.174 5.146 5.152 672,174 -0.00(-0.04%)
Dec 14, 2017 5.199 5.199 5.142 5.153 566,870 -0.03(-0.65%)
Dec 13, 2017 5.176 5.204 5.176 5.187 503,441 +0.01(+0.11%)
Dec 12, 2017 5.165 5.187 5.159 5.182 568,024 +0.02(+0.44%)
Dec 11, 2017 5.131 5.159 5.131 5.159 610,887 +0.05(+0.88%)
Dec 08, 2017 5.125 5.148 5.097 5.114 667,494 -0.01(-0.11%)
Dec 07, 2017 5.125 5.142 5.108 5.120 503,459 +0.00(+0.00%)
Dec 06, 2017 5.148 5.159 5.125 591,762 +0.00(+0.00%)
Dec 05, 2017 5.142 5.159 5.136 5.159 493,186 +0.02(+0.44%)
Dec 04, 2017 5.170 5.170 5.136 5.136 877,595 -0.01(-0.11%)
Dec 01, 2017 5.153 5.153 5.114 5.142 622,850 -0.01(-0.11%)
Nov 30, 2017 5.131 5.153 5.114 5.148 710,787 +0.05(+0.88%)
Nov 29, 2017 5.103 5.120 5.086 5.103 756,081 +0.01(+0.22%)
Nov 28, 2017 5.063 5.097 5.052 5.091 598,764 +0.03(+0.67%)
Nov 27, 2017 5.086 5.086 5.046 5.058 624,724 -0.04(-0.77%)
Nov 24, 2017 5.080 5.103 5.078 5.097 146,413 +0.02(+0.44%)
Nov 22, 2017 5.069 5.080 5.058 5.074 549,567 +0.02(+0.45%)
Nov 21, 2017 5.058 5.069 5.041 5.052 794,102 +0.01(+0.11%)
Nov 20, 2017 5.018 5.046 5.007 5.046 515,237 +0.05(+0.90%)
Nov 17, 2017 4.996 5.018 4.996 5.001 510,887 +0.00(+0.00%)
Nov 16, 2017 5.018 5.039 4.984 5.001 1,485,673 -0.01(-0.11%)
Nov 15, 2017 4.967 5.012 4.939 5.007 1,016,838 +0.01(+0.23%)
Nov 14, 2017 5.029 5.046 4.990 4.996 786,841 -0.07(-1.37%)
Nov 13, 2017 5.076 5.087 5.054 5.065 593,333 -0.01(-0.22%)
Nov 10, 2017 5.082 5.093 5.076 5.076 640,198 -0.02(-0.33%)
Nov 09, 2017 5.132 5.132 5.071 5.093 880,278 -0.05(-0.98%)
Nov 08, 2017 5.172 5.177 5.138 5.144 554,080 -0.04(-0.76%)
Nov 07, 2017 5.177 5.188 5.160 5.183 523,980 +0.02(+0.43%)
Nov 06, 2017 5.183 5.194 5.160 5.160 596,582 -0.02(-0.33%)
Nov 03, 2017 5.155 5.177 5.149 5.177 705,893 +0.02(+0.44%)
Nov 02, 2017 5.177 5.188 5.149 5.155 725,816 -0.03(-0.65%)
Nov 01, 2017 5.188 5.205 5.183 5.188 619,988 +0.01(+0.22%)
Oct 31, 2017 5.172 5.177 5.158 5.177 631,352 +0.03(+0.54%)
Oct 30, 2017 5.155 5.163 5.138 5.149 549,227 -0.01(-0.22%)
Oct 27, 2017 5.160 5.172 5.155 5.160 869,030 +0.02(+0.33%)
Oct 26, 2017 5.172 5.186 5.132 5.144 704,736 -0.02(-0.33%)
Oct 25, 2017 5.205 5.211 5.149 5.160 1,609,225 -0.04(-0.76%)
Oct 24, 2017 5.188 5.222 5.187 5.200 2,008,452 +0.02(+0.32%)
Oct 23, 2017 5.132 5.188 5.127 5.183 2,362,658 +0.06(+1.09%)
Oct 20, 2017 5.121 5.138 5.116 5.127 564,760 +0.01(+0.11%)
Oct 19, 2017 5.104 5.121 5.093 5.121 476,260 +0.01(+0.11%)
Oct 18, 2017 5.116 5.132 5.110 5.116 669,873 +0.01(+0.11%)
Oct 17, 2017 5.076 5.121 5.054 5.110 850,423 +0.03(+0.55%)
Oct 16, 2017 5.076 5.093 5.062 5.082 805,880 -0.01(-0.11%)
Oct 13, 2017 5.104 5.116 5.087 5.087 268,574 -0.00(-0.04%)
Oct 12, 2017 5.084 5.106 5.078 5.089 514,381 +0.00(+0.00%)
Oct 11, 2017 5.123 5.123 5.089 5.089 671,047 -0.02(-0.44%)
Oct 10, 2017 5.117 5.134 5.106 5.112 527,464 +0.02(+0.33%)
Oct 09, 2017 5.117 5.134 5.095 5.095 547,801 -0.01(-0.22%)
Oct 06, 2017 5.112 5.117 5.101 5.106 359,312 +0.01(+0.11%)
Oct 05, 2017 5.101 5.117 5.078 5.101 575,126 +0.01(+0.22%)
Oct 04, 2017 5.078 5.101 5.061 5.089 615,132 -0.01(-0.11%)
Oct 03, 2017 5.073 5.095 5.067 5.095 495,841 +0.03(+0.55%)
Oct 02, 2017 5.061 5.078 5.061 5.067 484,985 +0.01(+0.11%)
Sep 29, 2017 5.050 5.067 5.039 5.061 1,098,657 +0.02(+0.33%)
Sep 28, 2017 5.017 5.045 5.017 5.045 573,852 +0.01(+0.22%)
Sep 27, 2017 5.039 5.056 5.000 5.034 1,029,945 +0.01(+0.22%)
Sep 26, 2017 5.028 5.039 5.022 5.022 470,771 -0.01(-0.22%)
Sep 25, 2017 5.022 5.034 5.011 5.034 667,581 +0.01(+0.11%)
Sep 22, 2017 5.011 5.034 5.004 5.028 548,877 +0.02(+0.33%)
Sep 21, 2017 5.006 5.022 5.000 5.011 530,308 -0.01(-0.11%)
Sep 20, 2017 5.017 5.017 4.978 5.017 926,032 +0.01(+0.22%)
Sep 19, 2017 4.978 5.017 4.978 5.006 602,142 +0.02(+0.34%)
Sep 18, 2017 4.967 4.989 4.967 4.989 543,164 +0.02(+0.45%)
Sep 15, 2017 4.967 4.994 4.955 4.967 649,882 -0.02(-0.34%)
Sep 14, 2017 4.989 5.000 4.972 4.983 450,565 -0.01(-0.15%)
Sep 13, 2017 4.963 4.991 4.957 4.991 413,652 +0.02(+0.45%)
Sep 12, 2017 4.941 4.974 4.934 4.969 649,577 +0.03(+0.67%)
Sep 11, 2017 4.935 4.941 4.919 4.935 494,660 +0.02(+0.45%)
Sep 08, 2017 4.902 4.927 4.891 4.913 442,369 +0.01(+0.23%)
Sep 07, 2017 4.930 4.941 4.896 4.902 722,395 -0.01(-0.11%)
Sep 06, 2017 4.902 4.919 4.891 4.907 557,230 +0.03(+0.57%)
Sep 05, 2017 4.919 4.930 4.874 4.880 597,827 -0.04(-0.79%)
Sep 01, 2017 4.913 4.941 4.891 4.919 362,889 +0.01(+0.23%)
Aug 31, 2017 4.902 4.907 4.880 4.907 686,296 +0.03(+0.57%)
Aug 30, 2017 4.863 4.891 4.863 4.880 555,122 +0.01(+0.11%)
Aug 29, 2017 4.846 4.885 4.841 4.874 418,118 +0.01(+0.11%)
Aug 28, 2017 4.869 4.885 4.841 4.869 598,077 +0.01(+0.23%)
Aug 25, 2017 4.857 4.882 4.852 4.857 413,631 +0.02(+0.34%)
Aug 24, 2017 4.863 4.874 4.841 4.841 466,215 -0.02(-0.34%)
Aug 23, 2017 4.880 4.885 4.852 4.857 833,264 -0.03(-0.68%)
Aug 22, 2017 4.852 4.896 4.846 4.891 585,500 +0.05(+1.03%)
Aug 21, 2017 4.830 4.863 4.819 4.841 511,753 +0.00(+0.00%)
Aug 18, 2017 4.841 4.869 4.820 4.841 564,513 -0.01(-0.23%)
Aug 17, 2017 4.902 4.902 4.846 4.852 766,156 -0.06(-1.13%)
Aug 16, 2017 4.896 4.924 4.891 4.907 628,266 +0.02(+0.34%)
Aug 15, 2017 4.896 4.913 4.877 4.891 898,249 -0.01(-0.11%)
Aug 14, 2017 4.880 4.902 4.863 4.896 602,984 +0.06(+1.26%)
Aug 11, 2017 4.769 4.846 4.713 4.835 1,535,282 +0.04(+0.77%)
Aug 10, 2017 4.920 4.925 4.754 4.798 1,302,475 -0.13(-2.69%)
Aug 09, 2017 4.953 4.958 4.922 4.931 843,194 -0.03(-0.56%)
Aug 08, 2017 4.969 4.992 4.958 4.958 686,065 -0.02(-0.33%)
Aug 07, 2017 4.953 4.980 4.942 4.975 617,615 +0.03(+0.56%)
Aug 04, 2017 4.947 4.969 4.931 4.947 506,515 +0.01(+0.11%)
Aug 03, 2017 4.958 4.964 4.931 4.942 525,327 -0.01(-0.22%)
Aug 02, 2017 4.942 4.958 4.931 4.953 639,283 +0.01(+0.11%)
Aug 01, 2017 4.964 4.969 4.942 4.947 638,061 -0.01(-0.11%)
Jul 31, 2017 4.936 4.956 4.925 4.953 910,265 +0.04(+0.90%)
Jul 28, 2017 4.909 4.936 4.892 4.909 763,574 -0.01(-0.22%)
Jul 27, 2017 4.953 4.969 4.914 4.920 634,388 -0.03(-0.67%)
Jul 26, 2017 4.942 4.975 4.942 4.953 659,732 +0.01(+0.11%)
Jul 25, 2017 4.931 4.969 4.931 4.947 634,551 +0.02(+0.34%)
Jul 24, 2017 4.931 4.931 4.903 4.931 525,278 +0.01(+0.22%)
Jul 21, 2017 4.925 4.931 4.903 4.920 409,431 -0.01(-0.22%)
Jul 20, 2017 4.931 4.931 4.909 4.931 368,700 +0.01(+0.11%)
Jul 19, 2017 4.903 4.928 4.901 4.925 564,821 +0.03(+0.68%)
Jul 18, 2017 4.876 4.898 4.870 4.892 570,473 +0.01(+0.23%)
Jul 17, 2017 4.903 4.909 4.870 4.881 1,276,968 -0.03(-0.56%)
Jul 14, 2017 4.925 4.936 4.881 4.909 2,099,883 -0.03(-0.67%)
Jul 13, 2017 4.925 4.942 4.920 4.942 704,380 +0.00(+0.00%)
Jul 12, 2017 4.909 4.942 4.909 4.942 822,515 +0.04(+0.86%)
Jul 11, 2017 4.861 4.899 4.845 4.899 640,705 +0.03(+0.56%)
Jul 10, 2017 4.861 4.872 4.834 4.872 748,671 +0.01(+0.11%)
Jul 07, 2017 4.861 4.872 4.839 4.867 736,345 +0.02(+0.45%)
Jul 06, 2017 4.883 4.883 4.823 4.845 1,035,807 -0.05(-1.12%)
Jul 05, 2017 4.872 4.899 4.845 4.899 912,663 +0.01(+0.22%)
Jul 03, 2017 4.850 4.888 4.845 4.888 398,091 +0.05(+1.14%)
Jun 30, 2017 4.834 4.856 4.828 4.834 1,011,009 +0.03(+0.57%)
Jun 29, 2017 4.856 4.861 4.784 4.806 952,398 -0.03(-0.68%)
Jun 28, 2017 4.834 4.856 4.831 4.839 820,470 +0.01(+0.23%)
Jun 27, 2017 4.823 4.834 4.812 4.828 770,831 +0.01(+0.11%)
Jun 26, 2017 4.812 4.839 4.795 4.823 925,617 +0.01(+0.23%)
Jun 23, 2017 4.768 4.817 4.762 4.812 533,584 +0.04(+0.92%)
Jun 22, 2017 4.801 4.801 4.751 4.768 1,012,789 -0.02(-0.46%)
Jun 21, 2017 4.828 4.828 4.773 4.790 712,952 -0.03(-0.68%)
Jun 20, 2017 4.834 4.845 4.806 4.823 700,013 -0.01(-0.23%)
Jun 19, 2017 4.839 4.839 4.817 4.834 528,776 +0.02(+0.34%)
Jun 16, 2017 4.795 4.828 4.784 4.817 495,548 +0.03(+0.57%)
Jun 15, 2017 4.801 4.817 4.784 4.790 652,726 -0.03(-0.57%)
Jun 14, 2017 4.828 4.834 4.806 4.817 702,587 -0.02(-0.34%)
Jun 13, 2017 4.823 4.834 4.817 4.834 614,366 +0.03(+0.53%)
Jun 12, 2017 4.792 4.819 4.781 4.808 871,758 +0.02(+0.46%)
Jun 09, 2017 4.786 4.797 4.775 4.786 613,266 +0.00(+0.00%)
Jun 08, 2017 4.786 4.792 4.753 4.786 936,764 +0.01(+0.11%)
Jun 07, 2017 4.781 4.802 4.770 4.781 804,547 -0.01(-0.11%)
Jun 06, 2017 4.775 4.792 4.764 4.786 716,997 -0.01(-0.11%)
Jun 05, 2017 4.781 4.797 4.770 4.792 422,911 +0.01(+0.23%)
Jun 02, 2017 4.759 4.802 4.756 4.781 682,994 +0.02(+0.34%)
Jun 01, 2017 4.770 4.781 4.742 4.764 956,233 +0.00(+0.00%)
May 31, 2017 4.770 4.772 4.737 4.764 872,787 +0.02(+0.35%)
May 30, 2017 4.726 4.770 4.726 4.748 669,645 +0.03(+0.58%)
May 26, 2017 4.764 4.781 4.720 4.720 1,093,880 -0.05(-1.03%)
May 25, 2017 4.770 4.802 4.770 4.770 835,316 -0.01(-0.23%)
May 24, 2017 4.753 4.781 4.748 4.781 637,717 +0.04(+0.81%)
May 23, 2017 4.731 4.759 4.726 4.742 869,269 +0.02(+0.35%)
May 22, 2017 4.715 4.731 4.710 4.726 714,700 +0.02(+0.46%)
May 19, 2017 4.677 4.715 4.677 4.704 765,067 +0.04(+0.82%)
May 18, 2017 4.639 4.671 4.628 4.666 846,879 +0.02(+0.47%)
May 17, 2017 4.693 4.704 4.644 4.644 932,927 -0.07(-1.51%)
May 16, 2017 4.731 4.737 4.715 4.715 1,024,275 -0.01(-0.12%)
May 15, 2017 4.720 4.737 4.710 4.720 630,707 +0.01(+0.23%)
May 12, 2017 4.720 4.726 4.693 4.710 1,026,645 -0.01(-0.12%)
May 11, 2017 4.704 4.731 4.704 4.715 613,400 +0.00(+0.08%)
May 10, 2017 4.728 4.739 4.711 4.711 1,103,904 -0.03(-0.57%)
May 09, 2017 4.744 4.749 4.728 4.739 712,557 +0.00(+0.00%)
May 08, 2017 4.744 4.749 4.728 4.739 871,976 +0.00(+0.00%)
May 05, 2017 4.717 4.744 4.717 4.739 579,315 +0.03(+0.58%)
May 04, 2017 4.739 4.744 4.711 4.711 738,981 -0.02(-0.34%)
May 03, 2017 4.733 4.739 4.728 4.728 555,134 +0.00(+0.00%)
May 02, 2017 4.739 4.749 4.722 4.728 815,527 -0.02(-0.46%)
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.