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 )

8.090 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2019 5.133 5.146 5.097 5.121 617,518 -0.03(-0.60%)
May 30, 2019 5.152 5.195 5.140 5.152 677,720 +0.01(+0.24%)
May 29, 2019 5.170 5.189 5.127 5.140 700,767 -0.05(-0.95%)
May 28, 2019 5.257 5.275 5.189 5.189 777,313 -0.07(-1.29%)
May 24, 2019 5.250 5.273 5.235 5.257 377,074 +0.02(+0.35%)
May 23, 2019 5.244 5.253 5.212 5.238 623,760 -0.03(-0.58%)
May 22, 2019 5.281 5.318 5.269 5.269 943,413 -0.02(-0.47%)
May 21, 2019 5.263 5.318 5.257 5.294 632,249 +0.05(+0.94%)
May 20, 2019 5.250 5.263 5.232 5.244 428,034 -0.03(-0.58%)
May 17, 2019 5.263 5.294 5.257 5.275 379,836 -0.02(-0.46%)
May 16, 2019 5.275 5.312 5.275 5.300 468,349 +0.04(+0.70%)
May 15, 2019 5.250 5.287 5.232 5.263 419,953 -0.01(-0.23%)
May 14, 2019 5.269 5.300 5.263 5.275 430,458 +0.03(+0.67%)
May 13, 2019 5.252 5.271 5.234 5.240 598,977 -0.09(-1.61%)
May 10, 2019 5.314 5.326 5.277 5.326 534,982 +0.01(+0.23%)
May 09, 2019 5.301 5.320 5.277 5.314 656,711 -0.01(-0.23%)
May 08, 2019 5.301 5.338 5.295 5.326 375,137 +0.02(+0.35%)
May 07, 2019 5.350 5.363 5.283 5.308 584,604 -0.07(-1.37%)
May 06, 2019 5.308 5.393 5.308 5.381 422,556 +0.00(+0.00%)
May 03, 2019 5.375 5.393 5.375 5.381 571,573 +0.02(+0.46%)
May 02, 2019 5.356 5.381 5.335 5.356 585,523 -0.02(-0.34%)
May 01, 2019 5.381 5.412 5.369 5.375 499,645 -0.01(-0.11%)
Apr 30, 2019 5.369 5.387 5.332 5.381 713,692 +0.04(+0.69%)
Apr 29, 2019 5.308 5.350 5.308 5.344 741,864 +0.05(+0.92%)
Apr 26, 2019 5.308 5.321 5.289 5.295 955,127 -0.02(-0.35%)
Apr 25, 2019 5.326 5.338 5.308 5.314 655,872 -0.02(-0.46%)
Apr 24, 2019 5.344 5.393 5.326 5.338 834,598 +0.00(+0.00%)
Apr 23, 2019 5.326 5.344 5.320 5.338 634,845 +0.02(+0.35%)
Apr 22, 2019 5.301 5.344 5.301 5.320 350,794 +0.00(+0.00%)
Apr 18, 2019 5.344 5.350 5.320 5.320 462,616 -0.01(-0.23%)
Apr 17, 2019 5.332 5.338 5.317 5.332 396,156 +0.00(+0.00%)
Apr 16, 2019 5.338 5.344 5.314 5.332 650,543 +0.00(+0.00%)
Apr 15, 2019 5.332 5.344 5.308 5.332 529,964 +0.00(+0.00%)
Apr 12, 2019 5.356 5.369 5.301 5.332 643,285 +0.00(+0.08%)
Apr 11, 2019 5.328 5.346 5.316 5.328 575,039 +0.00(+0.00%)
Apr 10, 2019 5.316 5.328 5.304 5.328 546,531 +0.02(+0.46%)
Apr 09, 2019 5.334 5.334 5.304 5.304 438,525 -0.04(-0.80%)
Apr 08, 2019 5.297 5.346 5.275 5.346 811,200 +0.05(+1.04%)
Apr 05, 2019 5.291 5.297 5.267 5.291 472,161 +0.01(+0.23%)
Apr 04, 2019 5.261 5.285 5.255 5.279 507,376 +0.01(+0.12%)
Apr 03, 2019 5.273 5.285 5.237 5.273 577,830 +0.01(+0.23%)
Apr 02, 2019 5.261 5.273 5.237 5.261 625,121 +0.01(+0.12%)
Apr 01, 2019 5.230 5.267 5.212 5.255 761,235 +0.05(+0.94%)
Mar 29, 2019 5.212 5.212 5.176 5.206 741,662 +0.02(+0.47%)
Mar 28, 2019 5.163 5.182 5.145 5.182 394,381 +0.02(+0.47%)
Mar 27, 2019 5.151 5.163 5.127 5.157 677,345 +0.01(+0.24%)
Mar 26, 2019 5.170 5.170 5.121 5.145 722,587 +0.02(+0.36%)
Mar 25, 2019 5.139 5.176 5.109 5.127 681,626 -0.03(-0.59%)
Mar 22, 2019 5.230 5.249 5.151 5.157 865,820 -0.12(-2.19%)
Mar 21, 2019 5.218 5.285 5.209 5.273 877,516 +0.04(+0.81%)
Mar 20, 2019 5.243 5.249 5.212 5.230 757,269 -0.01(-0.23%)
Mar 19, 2019 5.255 5.267 5.226 5.243 608,549 +0.00(+0.00%)
Mar 18, 2019 5.218 5.249 5.212 5.243 673,181 +0.02(+0.47%)
Mar 15, 2019 5.218 5.243 5.212 5.218 540,973 +0.01(+0.12%)
Mar 14, 2019 5.206 5.224 5.182 5.212 469,715 +0.02(+0.31%)
Mar 13, 2019 5.166 5.196 5.141 5.196 757,536 +0.03(+0.59%)
Mar 12, 2019 5.147 5.179 5.135 5.166 670,642 +0.02(+0.47%)
Mar 11, 2019 5.117 5.160 5.117 5.141 616,916 +0.06(+1.19%)
Mar 08, 2019 5.099 5.117 5.075 5.081 979,543 -0.04(-0.71%)
Mar 07, 2019 5.172 5.178 5.093 5.117 826,537 -0.06(-1.17%)
Mar 06, 2019 5.202 5.220 5.166 5.178 583,084 -0.03(-0.58%)
Mar 05, 2019 5.238 5.244 5.196 5.208 683,094 -0.02(-0.46%)
Mar 04, 2019 5.281 5.287 5.220 5.232 653,599 -0.04(-0.80%)
Mar 01, 2019 5.281 5.281 5.226 5.275 547,071 +0.02(+0.35%)
Feb 28, 2019 5.250 5.281 5.245 5.256 696,569 +0.01(+0.12%)
Feb 27, 2019 5.238 5.263 5.226 5.250 618,129 -0.01(-0.23%)
Feb 26, 2019 5.244 5.269 5.238 5.263 806,340 +0.01(+0.12%)
Feb 25, 2019 5.238 5.275 5.232 5.256 761,043 +0.05(+0.93%)
Feb 22, 2019 5.244 5.244 5.178 5.208 964,021 -0.02(-0.35%)
Feb 21, 2019 5.214 5.226 5.190 5.226 483,574 +0.01(+0.12%)
Feb 20, 2019 5.208 5.232 5.178 5.220 791,278 +0.02(+0.47%)
Feb 19, 2019 5.214 5.238 5.190 5.196 877,809 -0.01(-0.23%)
Feb 15, 2019 5.172 5.220 5.172 5.208 535,512 +0.04(+0.82%)
Feb 14, 2019 5.166 5.184 5.154 5.166 379,470 -0.01(-0.27%)
Feb 13, 2019 5.204 5.222 5.180 5.180 824,468 -0.01(-0.12%)
Feb 12, 2019 5.156 5.198 5.156 5.186 547,323 +0.05(+1.06%)
Feb 11, 2019 5.132 5.150 5.120 5.132 825,487 +0.01(+0.24%)
Feb 08, 2019 5.120 5.138 5.089 5.120 523,161 -0.02(-0.35%)
Feb 07, 2019 5.174 5.174 5.107 5.138 709,938 -0.04(-0.81%)
Feb 06, 2019 5.168 5.186 5.144 5.180 735,809 +0.01(+0.23%)
Feb 05, 2019 5.144 5.168 5.132 5.168 806,189 +0.04(+0.70%)
Feb 04, 2019 5.126 5.150 5.107 5.132 1,330,780 +0.02(+0.35%)
Feb 01, 2019 5.120 5.138 5.101 5.114 438,652 +0.01(+0.12%)
Jan 31, 2019 5.101 5.138 5.083 5.107 1,249,467 +0.04(+0.83%)
Jan 30, 2019 5.005 5.089 5.005 5.065 941,414 +0.07(+1.45%)
Jan 29, 2019 4.987 5.005 4.951 4.993 1,031,317 +0.01(+0.24%)
Jan 28, 2019 4.969 4.981 4.933 4.981 822,407 +0.00(+0.00%)
Jan 25, 2019 4.963 4.981 4.963 4.981 547,567 +0.04(+0.85%)
Jan 24, 2019 4.987 4.993 4.933 4.939 1,050,945 -0.03(-0.61%)
Jan 23, 2019 5.017 5.023 4.939 4.969 1,334,327 -0.03(-0.60%)
Jan 22, 2019 5.035 5.035 4.975 4.999 788,104 -0.04(-0.84%)
Jan 18, 2019 5.017 5.059 5.017 5.041 711,273 +0.04(+0.72%)
Jan 17, 2019 4.969 5.029 4.969 5.005 597,984 +0.02(+0.48%)
Jan 16, 2019 4.975 4.999 4.975 4.981 721,944 +0.01(+0.24%)
Jan 15, 2019 4.951 4.993 4.927 4.969 634,175 +0.03(+0.61%)
Jan 14, 2019 4.969 4.969 4.921 4.939 954,176 -0.04(-0.89%)
Jan 11, 2019 4.941 4.983 4.887 4.983 1,922,463 +0.04(+0.73%)
Jan 10, 2019 4.881 4.947 4.857 4.947 752,317 +0.06(+1.23%)
Jan 09, 2019 4.905 4.911 4.863 4.887 876,542 +0.02(+0.37%)
Jan 08, 2019 4.881 4.911 4.815 4.869 951,225 +0.04(+0.74%)
Jan 07, 2019 4.779 4.842 4.755 4.833 860,638 +0.10(+2.15%)
Jan 04, 2019 4.678 4.743 4.666 4.731 1,860,685 +0.07(+1.41%)
Jan 03, 2019 4.719 4.725 4.636 4.666 861,759 -0.06(-1.27%)
Jan 02, 2019 4.624 4.725 4.600 4.725 770,272 +0.07(+1.54%)
Dec 31, 2018 4.612 4.654 4.594 4.654 1,717,260 +0.08(+1.70%)
Dec 28, 2018 4.534 4.618 4.534 4.576 1,743,307 +0.04(+0.79%)
Dec 27, 2018 4.522 4.540 4.444 4.540 1,675,051 -0.01(-0.13%)
Dec 26, 2018 4.378 4.552 4.354 4.546 1,494,190 +0.18(+4.12%)
Dec 24, 2018 4.402 4.408 4.330 4.366 1,036,367 -0.05(-1.22%)
Dec 21, 2018 4.474 4.528 4.402 4.420 2,626,231 -0.07(-1.60%)
Dec 20, 2018 4.618 4.642 4.414 4.492 3,632,277 -0.13(-2.72%)
Dec 19, 2018 4.624 4.713 4.603 4.618 1,400,294 -0.02(-0.39%)
Dec 18, 2018 4.648 4.702 4.612 4.636 1,645,112 +0.02(+0.39%)
Dec 17, 2018 4.719 4.737 4.618 4.618 1,378,777 -0.12(-2.53%)
Dec 14, 2018 4.821 4.839 4.654 4.737 1,263,275 -0.10(-2.14%)
Dec 13, 2018 4.853 4.865 4.829 4.841 858,255 -0.03(-0.61%)
Dec 12, 2018 4.829 4.895 4.829 4.871 845,182 +0.07(+1.49%)
Dec 11, 2018 4.913 4.931 4.800 4.800 1,783,066 -0.07(-1.35%)
Dec 10, 2018 4.919 4.925 4.806 4.865 1,402,720 -0.08(-1.57%)
Dec 07, 2018 4.990 5.032 4.919 4.942 654,767 -0.05(-1.07%)
Dec 06, 2018 5.032 5.050 4.919 4.996 1,301,905 -0.08(-1.64%)
Dec 04, 2018 5.169 5.216 5.068 5.079 694,399 -0.11(-2.18%)
Dec 03, 2018 5.222 5.246 5.181 5.193 559,145 +0.02(+0.46%)
Nov 30, 2018 5.121 5.175 5.109 5.169 781,388 +0.06(+1.17%)
Nov 29, 2018 5.097 5.151 5.085 5.109 559,443 -0.01(-0.23%)
Nov 28, 2018 5.038 5.121 5.032 5.121 892,947 +0.09(+1.78%)
Nov 27, 2018 5.008 5.032 5.002 5.032 497,661 +0.01(+0.24%)
Nov 26, 2018 5.002 5.020 4.990 5.020 842,023 +0.07(+1.32%)
Nov 23, 2018 4.937 4.954 4.913 4.954 206,052 +0.00(+0.00%)
Nov 21, 2018 4.954 4.954 4.954 0 +0.04(+0.85%)
Nov 20, 2018 4.972 4.978 4.913 4.913 925,250 -0.08(-1.67%)
Nov 19, 2018 5.032 5.062 4.984 4.996 658,550 -0.04(-0.83%)
Nov 16, 2018 5.032 5.068 5.032 5.038 633,104 -0.02(-0.35%)
Nov 15, 2018 5.008 5.085 4.993 5.056 888,995 +0.01(+0.12%)
Nov 14, 2018 5.121 5.147 5.044 5.050 766,274 -0.06(-1.20%)
Nov 13, 2018 5.153 5.166 5.093 5.111 676,367 -0.04(-0.69%)
Nov 12, 2018 5.194 5.194 5.135 5.147 301,160 -0.05(-1.02%)
Nov 09, 2018 5.253 5.253 5.188 5.200 685,176 -0.07(-1.24%)
Nov 08, 2018 5.236 5.265 5.224 5.265 577,830 +0.04(+0.79%)
Nov 07, 2018 5.170 5.230 5.169 5.224 932,650 +0.08(+1.50%)
Nov 06, 2018 5.111 5.153 5.111 5.147 550,341 +0.04(+0.81%)
Nov 05, 2018 5.052 5.111 5.052 5.105 484,180 +0.04(+0.70%)
Nov 02, 2018 5.076 5.111 5.016 5.070 778,379 -0.01(-0.12%)
Nov 01, 2018 5.028 5.076 5.022 5.076 683,366 +0.05(+1.06%)
Oct 31, 2018 5.016 5.040 4.993 5.022 1,027,018 +0.06(+1.19%)
Oct 30, 2018 4.910 4.975 4.910 4.963 911,701 +0.05(+1.09%)
Oct 29, 2018 4.993 5.040 4.886 4.910 897,726 -0.05(-0.96%)
Oct 26, 2018 5.028 5.028 4.922 4.957 1,216,027 -0.11(-2.11%)
Oct 25, 2018 5.034 5.093 5.016 5.064 1,179,263 +0.04(+0.71%)
Oct 24, 2018 5.194 5.212 5.022 5.028 984,416 -0.16(-3.08%)
Oct 23, 2018 5.230 5.230 5.099 5.188 906,313 -0.09(-1.68%)
Oct 22, 2018 5.342 5.344 5.253 5.277 639,478 -0.07(-1.22%)
Oct 19, 2018 5.301 5.348 5.301 5.342 440,181 +0.04(+0.67%)
Oct 18, 2018 5.330 5.336 5.259 5.307 672,391 -0.03(-0.55%)
Oct 17, 2018 5.330 5.348 5.307 5.336 648,435 +0.01(+0.22%)
Oct 16, 2018 5.295 5.342 5.295 5.324 789,043 +0.07(+1.24%)
Oct 15, 2018 5.289 5.301 5.218 5.259 1,003,269 -0.03(-0.56%)
Oct 12, 2018 5.271 5.324 5.265 5.289 695,644 +0.06(+1.21%)
Oct 11, 2018 5.332 5.355 5.190 5.226 1,141,716 -0.12(-2.31%)
Oct 10, 2018 5.455 5.491 5.349 5.349 941,692 -0.11(-1.94%)
Oct 09, 2018 5.485 5.491 5.450 5.455 476,879 -0.03(-0.54%)
Oct 08, 2018 5.467 5.491 5.432 5.485 516,598 +0.02(+0.43%)
Oct 05, 2018 5.497 5.514 5.461 5.461 769,937 -0.05(-0.96%)
Oct 04, 2018 5.597 5.632 5.514 5.514 728,986 -0.08(-1.47%)
Oct 03, 2018 5.620 5.644 5.597 5.597 522,347 -0.03(-0.52%)
Oct 02, 2018 5.609 5.632 5.591 5.626 453,231 +0.04(+0.63%)
Oct 01, 2018 5.591 5.644 5.591 5.591 517,313 +0.00(+0.00%)
Sep 28, 2018 5.579 5.603 5.567 5.591 643,142 +0.01(+0.21%)
Sep 27, 2018 5.573 5.585 5.561 5.579 584,938 +0.02(+0.42%)
Sep 26, 2018 5.579 5.591 5.550 5.556 1,030,627 -0.01(-0.21%)
Sep 25, 2018 5.603 5.603 5.561 5.567 367,171 -0.02(-0.42%)
Sep 24, 2018 5.597 5.609 5.556 5.591 573,637 -0.04(-0.63%)
Sep 21, 2018 5.638 5.644 5.609 5.626 440,982 -0.01(-0.10%)
Sep 20, 2018 5.585 5.632 5.577 5.632 593,313 +0.05(+0.84%)
Sep 19, 2018 5.556 5.591 5.550 5.585 681,788 +0.04(+0.64%)
Sep 18, 2018 5.520 5.579 5.520 5.550 609,204 +0.03(+0.53%)
Sep 17, 2018 5.544 5.554 5.508 5.520 588,926 -0.03(-0.53%)
Sep 14, 2018 5.532 5.561 5.520 5.550 597,822 +0.02(+0.32%)
Sep 13, 2018 5.556 5.567 5.532 5.532 424,654 +0.00(+0.07%)
Sep 12, 2018 5.552 5.569 5.522 5.528 454,143 -0.01(-0.21%)
Sep 11, 2018 5.528 5.563 5.522 5.540 454,729 +0.00(+0.00%)
Sep 10, 2018 5.540 5.552 5.528 5.540 378,047 +0.01(+0.21%)
Sep 07, 2018 5.546 5.557 5.510 5.528 554,910 -0.03(-0.53%)
Sep 06, 2018 5.552 5.563 5.516 5.557 962,989 +0.01(+0.11%)
Sep 05, 2018 5.557 5.563 5.542 5.552 352,734 -0.01(-0.11%)
Sep 04, 2018 5.552 5.569 5.522 5.557 706,945 +0.01(+0.11%)
Aug 31, 2018 5.552 5.552 5.552 0 -0.03(-0.53%)
Aug 30, 2018 5.581 5.587 5.546 5.581 609,669 -0.02(-0.31%)
Aug 29, 2018 5.557 5.604 5.557 5.598 532,047 +0.05(+0.95%)
Aug 28, 2018 5.552 5.598 5.540 5.546 694,472 +0.02(+0.32%)
Aug 27, 2018 5.575 5.598 5.528 5.528 722,231 -0.04(-0.63%)
Aug 24, 2018 5.557 5.575 5.546 5.563 307,904 +0.01(+0.21%)
Aug 23, 2018 5.557 5.557 5.540 5.552 237,651 +0.00(+0.00%)
Aug 22, 2018 5.540 5.557 5.534 5.552 320,116 +0.02(+0.32%)
Aug 21, 2018 5.552 5.569 5.534 5.534 514,807 -0.01(-0.11%)
Aug 20, 2018 5.546 5.563 5.516 5.540 543,491 +0.01(+0.11%)
Aug 17, 2018 5.510 5.557 5.510 5.534 512,435 +0.02(+0.32%)
Aug 16, 2018 5.475 5.522 5.472 5.516 505,413 +0.04(+0.75%)
Aug 15, 2018 5.464 5.481 5.440 5.475 502,612 -0.01(-0.11%)
Aug 14, 2018 5.475 5.493 5.464 5.481 465,307 +0.00(+0.07%)
Aug 13, 2018 5.454 5.483 5.454 5.477 482,567 +0.01(+0.21%)
Aug 10, 2018 5.460 5.483 5.442 5.466 447,964 -0.01(-0.21%)
Aug 09, 2018 5.483 5.512 5.477 5.477 584,646 +0.01(+0.21%)
Aug 08, 2018 5.495 5.495 5.466 5.466 381,402 -0.02(-0.32%)
Aug 07, 2018 5.471 5.495 5.466 5.483 625,192 +0.02(+0.43%)
Aug 06, 2018 5.425 5.466 5.413 5.460 534,214 +0.04(+0.75%)
Aug 03, 2018 5.454 5.460 5.407 5.419 1,114,854 -0.04(-0.75%)
Aug 02, 2018 5.454 5.460 5.431 5.460 403,344 -0.01(-0.21%)
Aug 01, 2018 5.466 5.477 5.448 5.471 527,675 +0.01(+0.11%)
Jul 31, 2018 5.442 5.468 5.431 5.466 662,382 +0.04(+0.75%)
Jul 30, 2018 5.431 5.436 5.407 5.425 545,078 +0.01(+0.22%)
Jul 27, 2018 5.407 5.428 5.396 5.413 471,280 +0.01(+0.22%)
Jul 26, 2018 5.401 5.413 5.378 5.401 1,232,987 -0.01(-0.22%)
Jul 25, 2018 5.425 5.425 5.384 5.413 717,975 -0.01(-0.22%)
Jul 24, 2018 5.425 5.442 5.407 5.425 576,247 +0.02(+0.43%)
Jul 23, 2018 5.390 5.401 5.372 5.401 543,226 +0.01(+0.22%)
Jul 20, 2018 5.366 5.396 5.361 5.390 430,598 +0.02(+0.33%)
Jul 19, 2018 5.361 5.384 5.361 5.372 646,443 +0.01(+0.22%)
Jul 18, 2018 5.372 5.384 5.355 5.361 551,293 -0.02(-0.33%)
Jul 17, 2018 5.326 5.378 5.326 5.378 466,803 +0.05(+0.99%)
Jul 16, 2018 5.326 5.337 5.314 5.326 350,218 -0.01(-0.11%)
Jul 13, 2018 5.320 5.337 5.320 5.331 433,375 +0.01(+0.18%)
Jul 12, 2018 5.293 5.327 5.287 5.322 1,352,307 +0.03(+0.66%)
Jul 11, 2018 5.269 5.298 5.269 5.287 504,775 +0.01(+0.11%)
Jul 10, 2018 5.275 5.293 5.259 5.281 845,463 +0.02(+0.44%)
Jul 09, 2018 5.281 5.281 5.258 5.258 1,479,372 +0.00(+0.00%)
Jul 06, 2018 5.264 5.281 5.258 5.258 832,336 -0.01(-0.11%)
Jul 05, 2018 5.304 5.333 5.264 5.264 785,717 -0.04(-0.77%)
Jul 03, 2018 5.304 5.304 5.304 0 +0.00(+0.00%)
Jul 02, 2018 5.269 5.310 5.264 5.304 440,447 -0.02(-0.44%)
Jun 29, 2018 5.345 5.316 5.327 833,591 +0.03(+0.66%)
Jun 28, 2018 5.235 5.304 5.229 5.293 1,145,369 +0.06(+1.11%)
Jun 27, 2018 5.264 5.304 5.235 5.235 530,049 -0.02(-0.44%)
Jun 26, 2018 5.252 5.287 5.246 5.258 403,250 +0.01(+0.11%)
Jun 25, 2018 5.298 5.298 5.240 5.252 717,148 -0.04(-0.77%)
Jun 22, 2018 5.275 5.327 5.275 5.293 549,102 +0.03(+0.55%)
Jun 21, 2018 5.304 5.310 5.258 5.264 542,635 -0.05(-0.98%)
Jun 20, 2018 5.316 5.327 5.298 5.316 320,463 +0.02(+0.44%)
Jun 19, 2018 5.275 5.298 5.264 5.293 562,110 +0.00(+0.00%)
Jun 18, 2018 5.316 5.327 5.287 5.293 682,487 -0.06(-1.08%)
Jun 15, 2018 5.351 5.316 5.351 538,671 +0.00(+0.00%)
Jun 14, 2018 5.386 5.391 5.345 5.351 504,750 -0.02(-0.36%)
Jun 13, 2018 5.376 5.393 5.364 5.370 742,483 +0.01(+0.11%)
Jun 12, 2018 5.370 5.382 5.358 5.364 702,846 +0.00(+0.00%)
Jun 11, 2018 5.347 5.370 5.341 5.364 708,807 +0.02(+0.43%)
Jun 08, 2018 5.330 5.341 5.324 5.341 462,063 +0.00(+0.00%)
Jun 07, 2018 5.335 5.350 5.324 5.341 635,994 +0.01(+0.22%)
Jun 06, 2018 5.330 5.330 600,119 +0.03(+0.54%)
Jun 05, 2018 5.295 5.301 5.272 5.301 476,162 +0.02(+0.33%)
Jun 04, 2018 5.312 5.312 5.278 5.283 470,244 -0.01(-0.22%)
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.