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 (%)
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%)
May 02, 2016 3.846 3.871 3.846 3.861 838,625 +0.03(+0.66%)
Apr 29, 2016 3.871 3.871 3.826 3.836 1,071,550 -0.03(-0.79%)
Apr 28, 2016 3.866 3.897 3.861 3.866 730,500 -0.02(-0.39%)
Apr 27, 2016 3.876 3.886 3.871 3.881 630,369 +0.01(+0.13%)
Apr 26, 2016 3.876 3.886 3.856 3.876 771,790 +0.02(+0.39%)
Apr 25, 2016 3.866 3.876 3.856 3.861 616,973 -0.01(-0.26%)
Apr 22, 2016 3.851 3.871 3.850 3.871 564,167 +0.03(+0.66%)
Apr 21, 2016 3.866 3.874 3.846 3.846 735,381 -0.02(-0.39%)
Apr 20, 2016 3.861 3.871 3.852 3.861 776,292 +0.01(+0.13%)
Apr 19, 2016 3.851 3.866 3.841 3.856 930,472 +0.01(+0.13%)
Apr 18, 2016 3.810 3.851 3.810 3.851 951,821 +0.02(+0.40%)
Apr 15, 2016 3.821 3.841 3.816 3.836 628,539 +0.01(+0.13%)
Apr 14, 2016 3.800 3.831 3.795 3.831 688,769 +0.03(+0.67%)
Apr 13, 2016 3.795 3.810 3.790 3.805 739,798 +0.02(+0.63%)
Apr 12, 2016 3.762 3.782 3.752 3.782 669,534 +0.03(+0.67%)
Apr 11, 2016 3.772 3.778 3.747 3.757 530,735 +0.00(+0.00%)
Apr 08, 2016 3.777 3.787 3.736 3.757 863,320 +0.00(+0.00%)
Apr 07, 2016 3.777 3.777 3.741 3.757 1,045,169 -0.03(-0.67%)
Apr 06, 2016 3.762 3.782 3.757 3.782 643,218 +0.03(+0.81%)
Apr 05, 2016 3.767 3.767 3.733 3.752 986,796 -0.03(-0.80%)
Apr 04, 2016 3.797 3.812 3.747 3.782 1,098,362 -0.04(-0.92%)
Apr 01, 2016 3.792 3.817 3.782 3.817 1,085,116 +0.02(+0.53%)
Mar 31, 2016 3.787 3.807 3.777 3.797 1,662,255 +0.03(+0.80%)
Mar 30, 2016 3.777 3.797 3.767 3.767 1,122,077 -0.01(-0.13%)
Mar 29, 2016 3.721 3.777 3.716 3.772 1,833,420 +0.05(+1.35%)
Mar 28, 2016 3.711 3.731 3.711 3.721 923,158 +0.02(+0.54%)
Mar 24, 2016 3.706 3.701 3.701 3.701 962,940 -0.02(-0.41%)
Mar 23, 2016 3.731 3.757 3.711 3.716 743,988 -0.02(-0.54%)
Mar 22, 2016 3.747 3.767 3.734 3.736 918,640 -0.02(-0.54%)
Mar 21, 2016 3.731 3.757 3.731 3.757 771,681 +0.02(+0.40%)
Mar 18, 2016 3.741 3.752 3.726 3.741 684,778 +0.02(+0.41%)
Mar 17, 2016 3.721 3.741 3.706 3.726 1,173,765 +0.02(+0.41%)
Mar 16, 2016 3.691 3.721 3.691 3.711 1,150,848 +0.01(+0.27%)
Mar 15, 2016 3.701 3.716 3.696 3.701 885,419 -0.03(-0.68%)
Mar 14, 2016 3.736 3.747 3.726 3.726 504,069 -0.02(-0.40%)
Mar 11, 2016 3.701 3.741 3.701 3.741 603,848 +0.06(+1.73%)
Mar 10, 2016 3.683 3.688 3.643 3.678 625,347 +0.02(+0.41%)
Mar 09, 2016 3.668 3.688 3.658 3.663 850,106 +0.01(+0.14%)
Mar 08, 2016 3.683 3.693 3.653 3.658 686,528 -0.04(-1.08%)
Mar 07, 2016 3.698 3.713 3.688 3.698 552,256 -0.01(-0.27%)
Mar 04, 2016 3.698 3.723 3.693 3.708 985,624 +0.01(+0.27%)
Mar 03, 2016 3.698 3.703 3.673 3.698 1,366,012 +0.01(+0.14%)
Mar 02, 2016 3.633 3.693 3.628 3.693 962,932 +0.05(+1.23%)
Mar 01, 2016 3.613 3.648 3.603 3.648 891,996 +0.06(+1.67%)
Feb 29, 2016 3.613 3.628 3.578 3.588 1,135,056 -0.00(-0.14%)
Feb 26, 2016 3.603 3.608 3.578 3.593 780,634 +0.00(+0.00%)
Feb 25, 2016 3.558 3.593 3.543 3.593 753,450 +0.02(+0.56%)
Feb 24, 2016 3.508 3.573 3.488 3.573 774,229 +0.04(+0.99%)
Feb 23, 2016 3.553 3.560 3.530 3.538 595,840 -0.02(-0.56%)
Feb 22, 2016 3.538 3.578 3.538 3.558 1,165,428 +0.04(+0.99%)
Feb 19, 2016 3.518 3.533 3.503 3.523 781,611 -0.02(-0.42%)
Feb 18, 2016 3.568 3.568 3.533 3.538 740,799 -0.03(-0.70%)
Feb 17, 2016 3.533 3.563 3.513 3.563 1,040,770 +0.07(+1.86%)
Feb 16, 2016 3.483 3.498 3.442 3.498 853,493 +0.07(+1.90%)
Feb 12, 2016 3.402 3.432 3.432 3.432 871,568 +0.04(+1.18%)
Feb 11, 2016 3.392 3.392 3.352 3.392 1,216,770 -0.05(-1.36%)
Feb 10, 2016 3.449 3.465 3.432 3.439 721,447 +0.01(+0.44%)
Feb 09, 2016 3.380 3.444 3.365 3.424 867,421 -0.01(-0.29%)
Feb 08, 2016 3.459 3.464 3.419 3.434 1,220,973 -0.05(-1.57%)
Feb 05, 2016 3.544 3.544 3.479 3.489 1,102,342 -0.07(-1.96%)
Feb 04, 2016 3.548 3.578 3.529 3.558 1,062,220 +0.01(+0.28%)
Feb 03, 2016 3.539 3.558 3.484 3.548 916,874 +0.02(+0.56%)
Feb 02, 2016 3.563 3.568 3.509 3.529 939,417 -0.06(-1.80%)
Feb 01, 2016 3.568 3.598 3.558 3.593 620,040 -0.01(-0.28%)
Jan 29, 2016 3.548 3.603 3.524 3.603 1,833,389 +0.08(+2.26%)
Jan 28, 2016 3.454 3.524 3.421 3.524 2,650,641 +0.12(+3.50%)
Jan 27, 2016 3.424 3.449 3.380 3.404 846,779 -0.02(-0.72%)
Jan 26, 2016 3.370 3.429 3.370 3.429 818,402 +0.08(+2.37%)
Jan 25, 2016 3.419 3.419 3.350 3.350 1,173,328 -0.07(-2.03%)
Jan 22, 2016 3.375 3.419 3.375 3.419 839,547 +0.09(+2.69%)
Jan 21, 2016 3.300 3.370 3.290 3.330 1,196,998 +0.05(+1.52%)
Jan 20, 2016 3.355 3.360 3.191 3.280 2,132,420 -0.10(-2.94%)
Jan 19, 2016 3.439 3.459 3.370 3.380 1,390,425 -0.03(-0.87%)
Jan 15, 2016 3.409 3.409 3.409 3.409 2,121,994 -0.07(-2.00%)
Jan 14, 2016 3.444 3.504 3.424 3.479 1,160,877 +0.03(+1.01%)
Jan 13, 2016 3.544 3.548 3.444 3.444 1,167,817 -0.07(-2.03%)
Jan 12, 2016 3.550 3.575 3.496 3.515 1,316,414 -0.01(-0.28%)
Jan 11, 2016 3.570 3.584 3.486 3.525 2,111,234 -0.04(-1.24%)
Jan 08, 2016 3.609 3.614 3.570 3.570 1,699,710 -0.03(-0.96%)
Jan 07, 2016 3.609 3.644 3.594 3.604 1,221,702 -0.06(-1.75%)
Jan 06, 2016 3.673 3.696 3.663 3.668 1,520,965 -0.03(-0.80%)
Jan 05, 2016 3.708 3.723 3.693 3.698 838,765 +0.00(+0.13%)
Jan 04, 2016 3.683 3.703 3.644 3.693 1,467,271 -0.06(-1.71%)
Dec 31, 2015 3.802 3.757 3.757 3.757 1,883,839 -0.04(-1.17%)
Dec 30, 2015 3.807 3.807 3.787 3.802 874,783 -0.00(-0.13%)
Dec 29, 2015 3.802 3.821 3.792 3.807 702,474 +0.02(+0.65%)
Dec 28, 2015 3.797 3.802 3.772 3.782 1,744,063 -0.02(-0.52%)
Dec 24, 2015 3.782 3.802 3.802 3.802 521,139 +0.02(+0.65%)
Dec 23, 2015 3.747 3.787 3.742 3.777 925,398 +0.04(+1.19%)
Dec 22, 2015 3.703 3.742 3.683 3.733 1,405,670 +0.04(+1.07%)
Dec 21, 2015 3.708 3.708 3.668 3.693 767,881 +0.01(+0.27%)
Dec 18, 2015 3.708 3.708 3.678 3.683 1,339,178 -0.02(-0.67%)
Dec 17, 2015 3.733 3.733 3.708 3.708 909,855 -0.01(-0.40%)
Dec 16, 2015 3.663 3.733 3.659 3.723 1,013,435 +0.07(+1.85%)
Dec 15, 2015 3.616 3.660 3.611 3.655 1,109,212 +0.04(+1.22%)
Dec 14, 2015 3.611 3.626 3.587 3.611 1,241,040 -0.01(-0.41%)
Dec 11, 2015 3.650 3.660 3.616 3.626 1,024,001 -0.05(-1.47%)
Dec 10, 2015 3.675 3.704 3.675 3.680 715,582 +0.00(+0.13%)
Dec 09, 2015 3.699 3.729 3.670 3.675 1,632,375 -0.03(-0.79%)
Dec 08, 2015 3.665 3.704 3.655 3.704 2,044,039 -0.00(-0.13%)
Dec 07, 2015 3.694 3.714 3.685 3.709 932,886 -0.01(-0.26%)
Dec 04, 2015 3.665 3.725 3.665 3.719 862,913 +0.05(+1.34%)
Dec 03, 2015 3.719 3.719 3.670 3.670 797,691 -0.04(-1.06%)
Dec 02, 2015 3.748 3.753 3.704 3.709 932,853 -0.04(-1.05%)
Dec 01, 2015 3.719 3.748 3.719 3.748 1,080,478 +0.03(+0.92%)
Nov 30, 2015 3.758 3.758 3.709 3.714 973,369 -0.03(-0.79%)
Nov 27, 2015 3.724 3.744 3.719 3.744 265,969 +0.01(+0.26%)
Nov 25, 2015 3.729 3.734 3.734 3.734 502,821 +0.00(+0.13%)
Nov 24, 2015 3.690 3.734 3.689 3.729 812,158 +0.02(+0.66%)
Nov 23, 2015 3.729 3.739 3.697 3.704 903,546 -0.01(-0.40%)
Nov 20, 2015 3.729 3.744 3.714 3.719 516,225 +0.00(+0.00%)
Nov 19, 2015 3.704 3.724 3.699 3.719 708,285 +0.00(+0.00%)
Nov 18, 2015 3.675 3.719 3.675 3.719 849,485 +0.04(+1.07%)
Nov 17, 2015 3.675 3.697 3.670 3.680 695,669 +0.00(+0.13%)
Nov 16, 2015 3.631 3.675 3.631 3.675 853,450 +0.03(+0.81%)
Nov 13, 2015 3.645 3.655 3.631 3.645 786,087 -0.01(-0.27%)
Nov 12, 2015 3.680 3.694 3.655 3.655 730,371 -0.06(-1.50%)
Nov 11, 2015 3.716 3.730 3.701 3.711 569,032 -0.01(-0.26%)
Nov 10, 2015 3.696 3.725 3.696 3.721 530,373 +0.00(+0.13%)
Nov 09, 2015 3.730 3.750 3.691 3.716 790,067 -0.03(-0.91%)
Nov 06, 2015 3.755 3.764 3.730 3.750 706,164 -0.01(-0.26%)
Nov 05, 2015 3.764 3.769 3.735 3.760 1,312,515 +0.00(+0.00%)
Nov 04, 2015 3.760 3.769 3.745 3.760 855,226 +0.00(+0.00%)
Nov 03, 2015 3.721 3.760 3.721 3.760 814,287 +0.02(+0.65%)
Nov 02, 2015 3.721 3.740 3.721 3.735 1,272,344 +0.00(+0.13%)
Oct 30, 2015 3.760 3.760 3.725 3.730 1,188,453 -0.01(-0.39%)
Oct 29, 2015 3.706 3.745 3.706 3.745 670,921 +0.03(+0.79%)
Oct 28, 2015 3.682 3.721 3.682 3.716 742,385 +0.02(+0.66%)
Oct 27, 2015 3.696 3.711 3.686 3.691 683,515 -0.01(-0.39%)
Oct 26, 2015 3.740 3.740 3.697 3.706 987,266 -0.04(-1.17%)
Oct 23, 2015 3.745 3.769 3.732 3.750 734,136 +0.01(+0.39%)
Oct 22, 2015 3.686 3.735 3.686 3.735 1,065,503 +0.07(+2.00%)
Oct 21, 2015 3.672 3.681 3.657 3.662 655,212 -0.00(-0.13%)
Oct 20, 2015 3.667 3.685 3.657 3.667 856,385 +0.00(+0.00%)
Oct 19, 2015 3.647 3.667 3.647 3.667 453,494 +0.00(+0.13%)
Oct 16, 2015 3.623 3.662 3.623 3.662 673,115 +0.03(+0.81%)
Oct 15, 2015 3.604 3.633 3.599 3.633 708,629 +0.03(+0.81%)
Oct 14, 2015 3.613 3.618 3.584 3.604 981,550 -0.03(-0.81%)
Oct 13, 2015 3.604 3.633 3.599 3.633 1,038,658 +0.01(+0.22%)
Oct 12, 2015 3.615 3.629 3.610 3.625 533,759 -0.00(-0.13%)
Oct 09, 2015 3.625 3.629 3.610 3.629 547,914 +0.00(+0.00%)
Oct 08, 2015 3.596 3.629 3.579 3.629 822,643 +0.02(+0.54%)
Oct 07, 2015 3.576 3.620 3.560 3.610 1,761,111 +0.03(+0.95%)
Oct 06, 2015 3.542 3.576 3.533 3.576 1,081,554 +0.02(+0.54%)
Oct 05, 2015 3.508 3.557 3.508 3.557 983,710 +0.05(+1.52%)
Oct 02, 2015 3.426 3.503 3.411 3.503 1,103,485 +0.02(+0.70%)
Oct 01, 2015 3.484 3.490 3.440 3.479 779,133 -0.01(-0.28%)
Sep 30, 2015 3.474 3.489 3.440 3.489 1,905,737 +0.05(+1.41%)
Sep 29, 2015 3.431 3.445 3.380 3.440 1,238,217 +0.00(+0.14%)
Sep 28, 2015 3.484 3.489 3.421 3.436 802,947 -0.07(-2.07%)
Sep 25, 2015 3.528 3.537 3.484 3.508 971,447 -0.01(-0.28%)
Sep 24, 2015 3.474 3.518 3.451 3.518 2,022,206 +0.03(+0.97%)
Sep 23, 2015 3.484 3.494 3.455 3.484 1,109,981 +0.00(+0.00%)
Sep 22, 2015 3.470 3.484 3.450 3.484 2,164,089 -0.05(-1.37%)
Sep 21, 2015 3.523 3.552 3.513 3.533 1,784,307 +0.01(+0.28%)
Sep 18, 2015 3.484 3.528 3.479 3.523 1,465,647 -0.01(-0.41%)
Sep 17, 2015 3.518 3.557 3.513 3.537 1,203,405 +0.02(+0.55%)
Sep 16, 2015 3.508 3.541 3.494 3.518 1,969,809 +0.02(+0.69%)
Sep 15, 2015 3.460 3.499 3.455 3.494 1,361,215 +0.04(+1.12%)
Sep 14, 2015 3.465 3.474 3.445 3.455 1,364,333 -0.01(-0.42%)
Sep 11, 2015 3.465 3.479 3.460 3.470 1,417,184 -0.01(-0.32%)
Sep 10, 2015 3.457 3.500 3.457 3.481 3,528,382 -0.01(-0.28%)
Sep 09, 2015 3.577 3.582 3.481 3.490 2,626,699 -0.05(-1.49%)
Sep 08, 2015 3.558 3.569 3.539 3.543 567,580 +0.02(+0.55%)
Sep 04, 2015 3.534 3.524 3.524 3.524 568,703 -0.03(-0.95%)
Sep 03, 2015 3.577 3.592 3.548 3.558 670,370 +0.01(+0.41%)
Sep 02, 2015 3.558 3.563 3.515 3.543 692,433 +0.01(+0.27%)
Sep 01, 2015 3.466 3.553 3.466 3.534 1,020,312 -0.03(-0.94%)
Aug 31, 2015 3.568 3.568 3.551 3.568 943,427 +0.00(+0.00%)
Aug 28, 2015 3.553 3.572 3.543 3.568 784,929 -0.02(-0.67%)
Aug 27, 2015 3.572 3.596 3.543 3.592 1,110,746 +0.07(+1.91%)
Aug 26, 2015 3.515 3.539 3.462 3.524 1,198,864 +0.03(+0.97%)
Aug 25, 2015 3.495 3.568 3.481 3.490 1,534,541 +0.04(+1.26%)
Aug 24, 2015 3.389 3.529 3.231 3.447 2,667,682 -0.16(-4.41%)
Aug 21, 2015 3.688 3.696 3.596 3.606 1,638,785 -0.11(-2.98%)
Aug 20, 2015 3.736 3.750 3.707 3.717 791,825 -0.05(-1.40%)
Aug 19, 2015 3.779 3.779 3.750 3.770 707,961 -0.00(-0.13%)
Aug 18, 2015 3.779 3.799 3.775 3.775 618,989 -0.01(-0.33%)
Aug 17, 2015 3.789 3.799 3.770 3.787 536,172 -0.01(-0.18%)
Aug 14, 2015 3.770 3.794 3.765 3.794 397,137 +0.01(+0.38%)
Aug 13, 2015 3.779 3.789 3.770 3.779 642,637 -0.01(-0.25%)
Aug 12, 2015 3.755 3.789 3.741 3.789 771,705 +0.02(+0.60%)
Aug 11, 2015 3.747 3.771 3.743 3.766 785,058 -0.01(-0.38%)
Aug 10, 2015 3.766 3.786 3.766 3.781 924,323 +0.03(+0.89%)
Aug 07, 2015 3.790 3.800 3.747 3.747 1,058,213 -0.05(-1.39%)
Aug 06, 2015 3.848 3.848 3.786 3.800 869,654 -0.05(-1.24%)
Aug 05, 2015 3.857 3.857 3.833 3.848 673,072 +0.00(+0.00%)
Aug 04, 2015 3.829 3.848 3.824 3.848 668,536 +0.02(+0.50%)
Aug 03, 2015 3.829 3.843 3.805 3.829 640,926 -0.00(-0.12%)
Jul 31, 2015 3.862 3.862 3.814 3.833 1,302,067 -0.01(-0.25%)
Jul 30, 2015 3.833 3.843 3.819 3.843 711,278 +0.00(+0.00%)
Jul 29, 2015 3.819 3.843 3.810 3.843 438,081 +0.03(+0.75%)
Jul 28, 2015 3.766 3.814 3.752 3.814 711,594 +0.06(+1.53%)
Jul 27, 2015 3.752 3.771 3.733 3.757 735,364 -0.03(-0.76%)
Jul 24, 2015 3.829 3.829 3.766 3.786 615,315 -0.04(-1.12%)
Jul 23, 2015 3.843 3.853 3.819 3.829 569,075 -0.00(-0.12%)
Jul 22, 2015 3.829 3.843 3.829 3.833 475,249 -0.02(-0.50%)
Jul 21, 2015 3.853 3.853 3.833 3.853 399,113 +0.00(+0.12%)
Jul 20, 2015 3.872 3.872 3.848 3.848 564,233 -0.02(-0.62%)
Jul 17, 2015 3.877 3.877 3.862 3.872 436,786 -0.00(-0.12%)
Jul 16, 2015 3.862 3.881 3.862 3.877 801,796 +0.04(+1.12%)
Jul 15, 2015 3.853 3.867 3.829 3.833 661,033 -0.02(-0.50%)
Jul 14, 2015 3.833 3.862 3.833 3.853 574,681 +0.01(+0.37%)
Jul 13, 2015 3.829 3.844 3.824 3.838 524,899 +0.03(+0.71%)
Jul 10, 2015 3.806 3.816 3.787 3.811 584,791 +0.04(+1.01%)
Jul 09, 2015 3.811 3.811 3.764 3.773 484,919 +0.00(+0.13%)
Jul 08, 2015 3.787 3.787 3.754 3.768 497,796 -0.04(-1.12%)
Jul 07, 2015 3.797 3.811 3.745 3.811 844,422 +0.03(+0.75%)
Jul 06, 2015 3.768 3.787 3.759 3.783 459,091 -0.01(-0.25%)
Jul 02, 2015 3.811 3.792 3.792 3.792 853,512 -0.02(-0.62%)
Jul 01, 2015 3.821 3.825 3.792 3.816 637,754 +0.02(+0.50%)
Jun 30, 2015 3.806 3.811 3.768 3.797 1,189,948 +0.03(+0.76%)
Jun 29, 2015 3.806 3.806 3.764 3.768 935,616 -0.05(-1.37%)
Jun 26, 2015 3.840 3.843 3.816 3.821 341,228 -0.02(-0.50%)
Jun 25, 2015 3.854 3.854 3.825 3.840 647,509 +0.00(+0.00%)
Jun 24, 2015 3.854 3.873 3.840 3.840 539,385 -0.02(-0.49%)
Jun 23, 2015 3.873 3.887 3.854 3.859 576,552 -0.01(-0.25%)
Jun 22, 2015 3.878 3.887 3.868 3.868 443,628 +0.00(+0.00%)
Jun 19, 2015 3.873 3.882 3.859 3.868 438,117 -0.01(-0.37%)
Jun 18, 2015 3.849 3.883 3.840 3.883 839,594 +0.05(+1.24%)
Jun 17, 2015 3.830 3.844 3.821 3.835 549,576 +0.00(+0.12%)
Jun 16, 2015 3.821 3.835 3.812 3.830 436,299 +0.00(+0.12%)
Jun 15, 2015 3.816 3.825 3.806 3.825 689,829 -0.00(-0.12%)
Jun 12, 2015 3.830 3.844 3.821 3.830 628,345 +0.00(+0.00%)
Jun 11, 2015 3.844 3.868 3.830 3.830 1,011,879 +0.00(+0.08%)
Jun 10, 2015 3.808 3.841 3.803 3.827 816,153 +0.02(+0.62%)
Jun 09, 2015 3.803 3.818 3.799 3.803 833,840 -0.01(-0.25%)
Jun 08, 2015 3.813 3.827 3.813 3.813 587,161 -0.01(-0.37%)
Jun 05, 2015 3.822 3.832 3.808 3.827 692,606 -0.00(-0.12%)
Jun 04, 2015 3.860 3.860 3.813 3.832 1,197,477 -0.03(-0.86%)
Jun 03, 2015 3.879 3.888 3.865 3.865 728,216 -0.01(-0.24%)
Jun 02, 2015 3.865 3.884 3.855 3.874 786,070 +0.00(+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.