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, 2019 5.406 5.424 5.369 5.418 708,777 +0.04(+0.69%)
Apr 29, 2019 5.344 5.387 5.344 5.381 736,755 +0.05(+0.92%)
Apr 26, 2019 5.344 5.358 5.326 5.332 948,549 -0.02(-0.35%)
Apr 25, 2019 5.363 5.375 5.344 5.350 651,354 -0.02(-0.46%)
Apr 24, 2019 5.381 5.431 5.363 5.375 828,850 +0.00(+0.00%)
Apr 23, 2019 5.363 5.381 5.357 5.375 630,472 +0.02(+0.35%)
Apr 22, 2019 5.338 5.381 5.338 5.357 348,378 +0.00(+0.00%)
Apr 18, 2019 5.381 5.387 5.357 5.357 459,430 -0.01(-0.23%)
Apr 17, 2019 5.369 5.375 5.354 5.369 393,428 +0.00(+0.00%)
Apr 16, 2019 5.375 5.381 5.350 5.369 646,063 +0.00(+0.00%)
Apr 15, 2019 5.369 5.381 5.344 5.369 526,314 +0.00(+0.00%)
Apr 12, 2019 5.394 5.406 5.338 5.369 638,855 +0.00(+0.08%)
Apr 11, 2019 5.365 5.383 5.353 5.365 571,079 +0.00(+0.00%)
Apr 10, 2019 5.353 5.365 5.340 5.365 542,766 +0.02(+0.46%)
Apr 09, 2019 5.371 5.371 5.340 5.340 435,504 -0.04(-0.80%)
Apr 08, 2019 5.334 5.383 5.312 5.383 805,613 +0.06(+1.04%)
Apr 05, 2019 5.328 5.334 5.304 5.328 468,909 +0.01(+0.23%)
Apr 04, 2019 5.297 5.322 5.291 5.316 503,882 +0.01(+0.12%)
Apr 03, 2019 5.310 5.322 5.273 5.310 573,850 +0.01(+0.23%)
Apr 02, 2019 5.297 5.310 5.273 5.297 620,816 +0.01(+0.12%)
Apr 01, 2019 5.267 5.304 5.248 5.291 755,992 +0.05(+0.94%)
Mar 29, 2019 5.248 5.248 5.212 5.242 736,554 +0.02(+0.47%)
Mar 28, 2019 5.199 5.218 5.181 5.218 391,665 +0.02(+0.47%)
Mar 27, 2019 5.187 5.199 5.163 5.193 672,680 +0.01(+0.24%)
Mar 26, 2019 5.205 5.206 5.156 5.181 717,610 +0.02(+0.36%)
Mar 25, 2019 5.175 5.212 5.144 5.163 676,932 -0.03(-0.59%)
Mar 22, 2019 5.267 5.285 5.187 5.193 859,857 -0.12(-2.19%)
Mar 21, 2019 5.254 5.322 5.245 5.310 871,473 +0.04(+0.81%)
Mar 20, 2019 5.279 5.285 5.248 5.267 752,053 -0.01(-0.23%)
Mar 19, 2019 5.291 5.304 5.262 5.279 604,358 +0.00(+0.00%)
Mar 18, 2019 5.254 5.285 5.248 5.279 668,545 +0.02(+0.47%)
Mar 15, 2019 5.254 5.279 5.248 5.254 537,247 +0.01(+0.12%)
Mar 14, 2019 5.242 5.261 5.218 5.248 466,480 +0.02(+0.31%)
Mar 13, 2019 5.201 5.232 5.177 5.232 752,319 +0.03(+0.59%)
Mar 12, 2019 5.183 5.215 5.171 5.201 666,023 +0.02(+0.47%)
Mar 11, 2019 5.153 5.195 5.153 5.177 612,667 +0.06(+1.19%)
Mar 08, 2019 5.134 5.153 5.110 5.116 972,797 -0.04(-0.71%)
Mar 07, 2019 5.208 5.214 5.128 5.153 820,844 -0.06(-1.17%)
Mar 06, 2019 5.238 5.256 5.201 5.214 579,068 -0.03(-0.58%)
Mar 05, 2019 5.275 5.281 5.232 5.244 678,390 -0.02(-0.46%)
Mar 04, 2019 5.317 5.323 5.256 5.269 649,097 -0.04(-0.80%)
Mar 01, 2019 5.317 5.317 5.262 5.311 543,303 +0.02(+0.35%)
Feb 28, 2019 5.287 5.317 5.281 5.293 691,771 +0.01(+0.12%)
Feb 27, 2019 5.275 5.299 5.262 5.287 613,872 -0.01(-0.23%)
Feb 26, 2019 5.281 5.305 5.275 5.299 800,786 +0.01(+0.12%)
Feb 25, 2019 5.275 5.311 5.269 5.293 755,802 +0.05(+0.93%)
Feb 22, 2019 5.281 5.281 5.214 5.244 957,382 -0.02(-0.35%)
Feb 21, 2019 5.250 5.262 5.226 5.262 480,244 +0.01(+0.12%)
Feb 20, 2019 5.244 5.269 5.214 5.256 785,829 +0.02(+0.47%)
Feb 19, 2019 5.250 5.275 5.226 5.232 871,763 -0.01(-0.23%)
Feb 15, 2019 5.208 5.256 5.208 5.244 531,824 +0.04(+0.82%)
Feb 14, 2019 5.201 5.220 5.189 5.201 376,857 -0.01(-0.27%)
Feb 13, 2019 5.240 5.258 5.216 5.216 818,789 -0.01(-0.12%)
Feb 12, 2019 5.191 5.234 5.191 5.222 543,554 +0.05(+1.06%)
Feb 11, 2019 5.167 5.185 5.155 5.167 819,802 +0.01(+0.24%)
Feb 08, 2019 5.155 5.173 5.125 5.155 519,558 -0.02(-0.35%)
Feb 07, 2019 5.210 5.210 5.143 5.173 705,049 -0.04(-0.81%)
Feb 06, 2019 5.204 5.222 5.179 5.216 730,742 +0.01(+0.23%)
Feb 05, 2019 5.179 5.204 5.167 5.204 800,637 +0.04(+0.70%)
Feb 04, 2019 5.161 5.185 5.143 5.167 1,321,615 +0.02(+0.35%)
Feb 01, 2019 5.155 5.173 5.137 5.149 435,630 +0.01(+0.12%)
Jan 31, 2019 5.137 5.173 5.119 5.143 1,240,862 +0.04(+0.83%)
Jan 30, 2019 5.040 5.125 5.040 5.100 934,931 +0.07(+1.45%)
Jan 29, 2019 5.022 5.040 4.985 5.028 1,024,214 +0.01(+0.24%)
Jan 28, 2019 5.003 5.016 4.967 5.016 816,743 +0.00(+0.00%)
Jan 25, 2019 4.997 5.016 4.997 5.016 543,796 +0.04(+0.85%)
Jan 24, 2019 5.022 5.028 4.967 4.973 1,043,707 -0.03(-0.61%)
Jan 23, 2019 5.052 5.058 4.973 5.003 1,325,137 -0.03(-0.60%)
Jan 22, 2019 5.070 5.070 5.010 5.034 782,676 -0.04(-0.84%)
Jan 18, 2019 5.052 5.094 5.052 5.076 706,375 +0.04(+0.72%)
Jan 17, 2019 5.003 5.064 5.003 5.040 593,866 +0.02(+0.48%)
Jan 16, 2019 5.010 5.034 5.010 5.016 716,972 +0.01(+0.24%)
Jan 15, 2019 4.985 5.028 4.961 5.003 629,808 +0.03(+0.61%)
Jan 14, 2019 5.003 5.003 4.955 4.973 947,604 -0.04(-0.89%)
Jan 11, 2019 4.975 5.018 4.921 5.018 1,909,223 +0.04(+0.73%)
Jan 10, 2019 4.915 4.981 4.891 4.981 747,135 +0.06(+1.23%)
Jan 09, 2019 4.939 4.945 4.897 4.921 870,505 +0.02(+0.37%)
Jan 08, 2019 4.915 4.945 4.849 4.903 944,674 +0.04(+0.74%)
Jan 07, 2019 4.813 4.876 4.788 4.867 854,711 +0.10(+2.15%)
Jan 04, 2019 4.710 4.776 4.698 4.764 1,847,870 +0.07(+1.41%)
Jan 03, 2019 4.752 4.758 4.668 4.698 855,824 -0.06(-1.27%)
Jan 02, 2019 4.656 4.758 4.632 4.758 764,967 +0.07(+1.54%)
Dec 31, 2018 4.644 4.686 4.626 4.686 1,705,433 +0.08(+1.70%)
Dec 28, 2018 4.565 4.650 4.565 4.607 1,731,300 +0.04(+0.79%)
Dec 27, 2018 4.553 4.571 4.475 4.571 1,663,514 -0.01(-0.13%)
Dec 26, 2018 4.408 4.583 4.384 4.577 1,483,899 +0.18(+4.12%)
Dec 24, 2018 4.433 4.439 4.360 4.396 1,029,229 -0.05(-1.22%)
Dec 21, 2018 4.505 4.559 4.433 4.451 2,608,144 -0.07(-1.60%)
Dec 20, 2018 4.650 4.674 4.445 4.523 3,607,261 -0.13(-2.72%)
Dec 19, 2018 4.656 4.746 4.635 4.650 1,390,650 -0.02(-0.39%)
Dec 18, 2018 4.680 4.734 4.644 4.668 1,633,782 +0.02(+0.39%)
Dec 17, 2018 4.752 4.770 4.650 4.650 1,369,281 -0.12(-2.53%)
Dec 14, 2018 4.855 4.873 4.686 4.770 1,254,575 -0.10(-2.14%)
Dec 13, 2018 4.887 4.899 4.863 4.875 852,344 -0.03(-0.61%)
Dec 12, 2018 4.863 4.929 4.863 4.905 839,361 +0.07(+1.49%)
Dec 11, 2018 4.947 4.965 4.833 4.833 1,770,785 -0.07(-1.35%)
Dec 10, 2018 4.953 4.959 4.839 4.899 1,393,059 -0.08(-1.57%)
Dec 07, 2018 5.025 5.067 4.953 4.977 650,257 -0.05(-1.07%)
Dec 06, 2018 5.067 5.085 4.953 5.031 1,292,938 -0.08(-1.64%)
Dec 04, 2018 5.205 5.253 5.103 5.115 689,616 -0.11(-2.18%)
Dec 03, 2018 5.259 5.283 5.217 5.229 555,294 +0.02(+0.46%)
Nov 30, 2018 5.157 5.211 5.145 5.205 776,006 +0.06(+1.17%)
Nov 29, 2018 5.133 5.187 5.121 5.145 555,590 -0.01(-0.23%)
Nov 28, 2018 5.073 5.157 5.067 5.157 886,797 +0.09(+1.78%)
Nov 27, 2018 5.043 5.067 5.037 5.067 494,234 +0.01(+0.24%)
Nov 26, 2018 5.037 5.055 5.025 5.055 836,224 +0.07(+1.32%)
Nov 23, 2018 4.971 4.989 4.947 4.989 204,633 +0.00(+0.00%)
Nov 21, 2018 4.989 4.989 4.989 0 +0.04(+0.85%)
Nov 20, 2018 5.007 5.013 4.947 4.947 918,878 -0.08(-1.67%)
Nov 19, 2018 5.067 5.097 5.019 5.031 654,015 -0.04(-0.83%)
Nov 16, 2018 5.067 5.103 5.067 5.073 628,743 -0.02(-0.35%)
Nov 15, 2018 5.043 5.121 5.028 5.091 882,872 +0.01(+0.12%)
Nov 14, 2018 5.157 5.182 5.079 5.085 760,996 -0.06(-1.20%)
Nov 13, 2018 5.188 5.202 5.129 5.147 671,709 -0.04(-0.69%)
Nov 12, 2018 5.230 5.230 5.171 5.182 299,085 -0.05(-1.03%)
Nov 09, 2018 5.290 5.290 5.224 5.236 680,457 -0.07(-1.24%)
Nov 08, 2018 5.272 5.302 5.260 5.302 573,851 +0.04(+0.79%)
Nov 07, 2018 5.206 5.266 5.205 5.260 926,226 +0.08(+1.50%)
Nov 06, 2018 5.147 5.188 5.147 5.182 546,550 +0.04(+0.81%)
Nov 05, 2018 5.087 5.147 5.087 5.141 480,845 +0.04(+0.70%)
Nov 02, 2018 5.111 5.147 5.051 5.105 773,018 -0.01(-0.12%)
Nov 01, 2018 5.063 5.111 5.057 5.111 678,659 +0.05(+1.06%)
Oct 31, 2018 5.051 5.075 5.027 5.057 1,019,944 +0.06(+1.19%)
Oct 30, 2018 4.944 5.009 4.944 4.998 905,422 +0.05(+1.09%)
Oct 29, 2018 5.027 5.075 4.920 4.944 891,543 -0.05(-0.96%)
Oct 26, 2018 5.063 5.063 4.956 4.992 1,207,652 -0.11(-2.11%)
Oct 25, 2018 5.069 5.129 5.051 5.099 1,171,141 +0.04(+0.71%)
Oct 24, 2018 5.230 5.248 5.057 5.063 977,636 -0.16(-3.08%)
Oct 23, 2018 5.266 5.266 5.135 5.224 900,071 -0.09(-1.68%)
Oct 22, 2018 5.379 5.381 5.290 5.314 635,073 -0.07(-1.22%)
Oct 19, 2018 5.337 5.385 5.337 5.379 437,149 +0.04(+0.67%)
Oct 18, 2018 5.367 5.373 5.296 5.343 667,760 -0.03(-0.55%)
Oct 17, 2018 5.367 5.385 5.343 5.373 643,969 +0.01(+0.22%)
Oct 16, 2018 5.331 5.379 5.331 5.361 783,609 +0.07(+1.24%)
Oct 15, 2018 5.326 5.337 5.254 5.296 996,360 -0.03(-0.56%)
Oct 12, 2018 5.308 5.361 5.302 5.326 690,853 +0.06(+1.21%)
Oct 11, 2018 5.369 5.392 5.226 5.262 1,133,853 -0.12(-2.31%)
Oct 10, 2018 5.493 5.529 5.386 5.386 935,206 -0.11(-1.94%)
Oct 09, 2018 5.523 5.529 5.487 5.493 473,595 -0.03(-0.54%)
Oct 08, 2018 5.505 5.529 5.470 5.523 513,040 +0.02(+0.43%)
Oct 05, 2018 5.535 5.553 5.499 5.499 764,635 -0.05(-0.96%)
Oct 04, 2018 5.636 5.671 5.553 5.553 723,965 -0.08(-1.47%)
Oct 03, 2018 5.659 5.683 5.636 5.636 518,750 -0.03(-0.52%)
Oct 02, 2018 5.647 5.671 5.630 5.665 450,109 +0.04(+0.63%)
Oct 01, 2018 5.630 5.683 5.630 5.630 513,750 +0.00(+0.00%)
Sep 28, 2018 5.618 5.642 5.606 5.630 638,713 +0.01(+0.21%)
Sep 27, 2018 5.612 5.624 5.600 5.618 580,910 +0.02(+0.42%)
Sep 26, 2018 5.618 5.630 5.588 5.594 1,023,528 -0.01(-0.21%)
Sep 25, 2018 5.642 5.642 5.600 5.606 364,642 -0.02(-0.42%)
Sep 24, 2018 5.636 5.647 5.594 5.630 569,686 -0.04(-0.63%)
Sep 21, 2018 5.677 5.683 5.647 5.665 437,945 -0.01(-0.10%)
Sep 20, 2018 5.624 5.671 5.616 5.671 589,227 +0.05(+0.84%)
Sep 19, 2018 5.594 5.630 5.588 5.624 677,093 +0.04(+0.64%)
Sep 18, 2018 5.559 5.618 5.559 5.588 605,009 +0.03(+0.53%)
Sep 17, 2018 5.582 5.593 5.547 5.559 584,870 -0.03(-0.53%)
Sep 14, 2018 5.570 5.600 5.559 5.588 593,704 +0.02(+0.32%)
Sep 13, 2018 5.594 5.606 5.570 5.570 421,729 +0.00(+0.07%)
Sep 12, 2018 5.590 5.608 5.560 5.566 451,015 -0.01(-0.21%)
Sep 11, 2018 5.566 5.602 5.560 5.578 451,598 +0.00(+0.00%)
Sep 10, 2018 5.578 5.590 5.566 5.578 375,443 +0.01(+0.21%)
Sep 07, 2018 5.584 5.596 5.549 5.566 551,088 -0.03(-0.53%)
Sep 06, 2018 5.590 5.602 5.555 5.596 956,356 +0.01(+0.11%)
Sep 05, 2018 5.596 5.602 5.580 5.590 350,304 -0.01(-0.11%)
Sep 04, 2018 5.590 5.608 5.560 5.596 702,076 +0.01(+0.11%)
Aug 31, 2018 5.590 5.590 5.590 0 -0.03(-0.53%)
Aug 30, 2018 5.620 5.626 5.584 5.620 605,470 -0.02(-0.31%)
Aug 29, 2018 5.596 5.643 5.596 5.637 528,382 +0.05(+0.95%)
Aug 28, 2018 5.590 5.637 5.578 5.584 689,689 +0.02(+0.32%)
Aug 27, 2018 5.614 5.637 5.566 5.566 717,257 -0.04(-0.63%)
Aug 24, 2018 5.596 5.614 5.584 5.602 305,783 +0.01(+0.21%)
Aug 23, 2018 5.596 5.596 5.578 5.590 236,014 +0.00(+0.00%)
Aug 22, 2018 5.578 5.596 5.572 5.590 317,912 +0.02(+0.32%)
Aug 21, 2018 5.590 5.608 5.572 5.572 511,262 -0.01(-0.11%)
Aug 20, 2018 5.584 5.602 5.555 5.578 539,748 +0.01(+0.11%)
Aug 17, 2018 5.549 5.596 5.549 5.572 508,905 +0.02(+0.32%)
Aug 16, 2018 5.513 5.560 5.510 5.555 501,932 +0.04(+0.75%)
Aug 15, 2018 5.501 5.519 5.478 5.513 499,151 -0.01(-0.11%)
Aug 14, 2018 5.513 5.531 5.501 5.519 462,103 +0.00(+0.07%)
Aug 13, 2018 5.492 5.521 5.492 5.515 479,243 +0.01(+0.21%)
Aug 10, 2018 5.498 5.521 5.480 5.503 444,879 -0.01(-0.21%)
Aug 09, 2018 5.521 5.550 5.515 5.515 580,619 +0.01(+0.21%)
Aug 08, 2018 5.533 5.533 5.503 5.503 378,775 -0.02(-0.32%)
Aug 07, 2018 5.509 5.533 5.503 5.521 620,886 +0.02(+0.43%)
Aug 06, 2018 5.462 5.503 5.451 5.498 530,535 +0.04(+0.75%)
Aug 03, 2018 5.492 5.498 5.445 5.456 1,107,175 -0.04(-0.75%)
Aug 02, 2018 5.492 5.498 5.468 5.498 400,566 -0.01(-0.21%)
Aug 01, 2018 5.503 5.515 5.486 5.509 524,041 +0.01(+0.11%)
Jul 31, 2018 5.480 5.506 5.468 5.503 657,820 +0.04(+0.75%)
Jul 30, 2018 5.468 5.474 5.445 5.462 541,324 +0.01(+0.22%)
Jul 27, 2018 5.445 5.465 5.433 5.451 468,034 +0.01(+0.22%)
Jul 26, 2018 5.439 5.451 5.415 5.439 1,224,495 -0.01(-0.22%)
Jul 25, 2018 5.462 5.462 5.421 5.451 713,031 -0.01(-0.22%)
Jul 24, 2018 5.462 5.480 5.445 5.462 572,278 +0.02(+0.43%)
Jul 23, 2018 5.427 5.439 5.410 5.439 539,485 +0.01(+0.22%)
Jul 20, 2018 5.404 5.433 5.398 5.427 427,632 +0.02(+0.33%)
Jul 19, 2018 5.398 5.421 5.398 5.410 641,991 +0.01(+0.22%)
Jul 18, 2018 5.410 5.421 5.392 5.398 547,496 -0.02(-0.33%)
Jul 17, 2018 5.363 5.415 5.363 5.415 463,588 +0.05(+0.99%)
Jul 16, 2018 5.363 5.374 5.351 5.363 347,806 -0.01(-0.11%)
Jul 13, 2018 5.357 5.374 5.357 5.368 430,390 +0.01(+0.18%)
Jul 12, 2018 5.329 5.364 5.324 5.359 1,342,993 +0.04(+0.66%)
Jul 11, 2018 5.306 5.335 5.306 5.324 501,299 +0.01(+0.11%)
Jul 10, 2018 5.312 5.329 5.296 5.318 839,640 +0.02(+0.44%)
Jul 09, 2018 5.318 5.318 5.294 5.294 1,469,183 +0.00(+0.00%)
Jul 06, 2018 5.300 5.318 5.294 5.294 826,604 -0.01(-0.11%)
Jul 05, 2018 5.341 5.370 5.300 5.300 780,305 -0.04(-0.77%)
Jul 03, 2018 5.341 5.341 5.341 0 +0.00(+0.00%)
Jul 02, 2018 5.306 5.347 5.300 5.341 437,414 -0.02(-0.44%)
Jun 29, 2018 5.382 5.353 5.364 827,850 +0.04(+0.66%)
Jun 28, 2018 5.271 5.340 5.265 5.329 1,137,481 +0.06(+1.11%)
Jun 27, 2018 5.300 5.341 5.271 5.271 526,398 -0.02(-0.44%)
Jun 26, 2018 5.288 5.324 5.283 5.294 400,472 +0.01(+0.11%)
Jun 25, 2018 5.335 5.335 5.277 5.288 712,208 -0.04(-0.77%)
Jun 22, 2018 5.312 5.364 5.312 5.329 545,320 +0.03(+0.55%)
Jun 21, 2018 5.341 5.347 5.294 5.300 538,897 -0.05(-0.98%)
Jun 20, 2018 5.353 5.364 5.335 5.353 318,256 +0.02(+0.44%)
Jun 19, 2018 5.312 5.335 5.300 5.329 558,238 +0.00(+0.00%)
Jun 18, 2018 5.353 5.364 5.324 5.329 677,786 -0.06(-1.08%)
Jun 15, 2018 5.388 5.353 5.388 534,961 +0.00(+0.00%)
Jun 14, 2018 5.423 5.429 5.382 5.388 501,273 -0.02(-0.36%)
Jun 13, 2018 5.413 5.430 5.401 5.407 737,369 +0.01(+0.11%)
Jun 12, 2018 5.407 5.419 5.396 5.401 698,005 +0.00(+0.00%)
Jun 11, 2018 5.384 5.407 5.378 5.401 703,925 +0.02(+0.43%)
Jun 08, 2018 5.367 5.378 5.361 5.378 458,881 +0.00(+0.00%)
Jun 07, 2018 5.372 5.387 5.361 5.378 631,613 +0.01(+0.22%)
Jun 06, 2018 5.367 5.367 595,985 +0.03(+0.54%)
Jun 05, 2018 5.332 5.337 5.308 5.337 472,883 +0.02(+0.33%)
Jun 04, 2018 5.349 5.349 5.314 5.320 467,006 -0.01(-0.22%)
Jun 01, 2018 5.349 5.355 5.308 5.332 957,582 +0.01(+0.11%)
May 31, 2018 5.320 5.337 5.308 5.326 795,126 +0.01(+0.11%)
May 30, 2018 5.308 5.361 5.297 5.320 1,177,347 +0.03(+0.66%)
May 29, 2018 5.320 5.325 5.262 5.285 642,031 -0.05(-0.87%)
May 25, 2018 5.332 5.332 5.332 0 -0.02(-0.33%)
May 24, 2018 5.355 5.367 5.337 5.349 566,831 -0.01(-0.11%)
May 23, 2018 5.361 5.383 5.349 5.355 631,373 -0.02(-0.32%)
May 22, 2018 5.372 5.387 5.367 5.372 598,214 +0.02(+0.43%)
May 21, 2018 5.320 5.355 5.320 5.349 710,733 +0.06(+1.21%)
May 18, 2018 5.314 5.326 5.279 5.285 1,282,212 -0.03(-0.55%)
May 17, 2018 5.372 5.381 5.303 5.314 874,656 -0.06(-1.08%)
May 16, 2018 5.361 5.378 5.361 5.372 478,376 +0.01(+0.22%)
May 15, 2018 5.326 5.361 5.314 5.361 1,464,283 +0.01(+0.11%)
May 14, 2018 5.308 5.369 5.308 5.355 820,102 +0.07(+1.39%)
May 11, 2018 5.310 5.333 5.264 5.281 973,683 -0.01(-0.22%)
May 10, 2018 5.235 5.304 5.235 5.293 905,558 +0.06(+1.22%)
May 09, 2018 5.200 5.235 5.189 5.229 637,636 +0.03(+0.67%)
May 08, 2018 5.194 5.206 5.162 5.194 704,706 +0.01(+0.22%)
May 07, 2018 5.189 5.200 5.171 5.183 995,759 +0.00(+0.00%)
May 04, 2018 5.119 5.194 5.085 5.183 1,799,311 +0.08(+1.47%)
May 03, 2018 5.102 5.108 5.033 5.108 710,131 +0.01(+0.11%)
May 02, 2018 5.137 5.148 5.102 5.102 586,214 -0.05(-1.01%)
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.