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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2021 7.573 7.580 7.522 7.558 621,949 +0.04(+0.58%)
May 27, 2021 7.507 7.558 7.492 7.514 690,572 +0.04(+0.59%)
May 26, 2021 7.522 7.529 7.470 7.470 454,291 -0.03(-0.39%)
May 25, 2021 7.558 7.558 7.485 7.500 356,930 -0.03(-0.39%)
May 24, 2021 7.492 7.529 7.487 7.529 422,511 +0.07(+0.88%)
May 21, 2021 7.449 7.492 7.427 7.463 505,002 +0.04(+0.49%)
May 20, 2021 7.383 7.456 7.383 7.427 479,931 +0.04(+0.59%)
May 19, 2021 7.354 7.383 7.310 7.383 686,961 -0.01(-0.20%)
May 18, 2021 7.405 7.427 7.390 7.397 538,347 +0.01(+0.10%)
May 17, 2021 7.361 7.390 7.324 7.390 613,511 +0.04(+0.50%)
May 14, 2021 7.295 7.354 7.288 7.354 546,685 +0.09(+1.21%)
May 13, 2021 7.200 7.295 7.185 7.266 705,944 +0.09(+1.22%)
May 12, 2021 7.287 7.309 7.171 7.178 833,732 -0.14(-1.89%)
May 11, 2021 7.331 7.353 7.251 7.316 877,471 -0.04(-0.49%)
May 10, 2021 7.418 7.462 7.338 7.353 1,161,899 -0.04(-0.49%)
May 07, 2021 7.345 7.389 7.331 7.389 440,643 +0.05(+0.69%)
May 06, 2021 7.287 7.338 7.244 7.338 587,590 +0.07(+1.00%)
May 05, 2021 7.280 7.280 7.251 7.265 396,560 +0.00(+0.00%)
May 04, 2021 7.265 7.265 7.200 7.265 552,797 -0.01(-0.10%)
May 03, 2021 7.244 7.273 7.244 7.273 635,281 +0.05(+0.70%)
Apr 30, 2021 7.214 7.244 7.193 7.222 635,120 +0.02(+0.30%)
Apr 29, 2021 7.193 7.244 7.178 7.200 1,032,558 +0.01(+0.10%)
Apr 28, 2021 7.178 7.193 7.171 7.193 475,120 +0.02(+0.30%)
Apr 27, 2021 7.164 7.178 7.142 7.171 476,372 +0.01(+0.10%)
Apr 26, 2021 7.156 7.171 7.134 7.164 607,727 +0.04(+0.51%)
Apr 23, 2021 7.127 7.156 7.115 7.127 562,519 +0.02(+0.31%)
Apr 22, 2021 7.156 7.164 7.091 7.105 926,493 -0.04(-0.61%)
Apr 21, 2021 7.069 7.149 7.069 7.149 649,782 +0.07(+1.03%)
Apr 20, 2021 7.142 7.142 7.062 7.076 659,891 -0.07(-0.92%)
Apr 19, 2021 7.120 7.142 7.105 7.142 658,295 +0.01(+0.20%)
Apr 16, 2021 7.091 7.164 7.076 7.127 636,220 +0.05(+0.72%)
Apr 15, 2021 7.047 7.084 7.047 7.076 441,619 +0.04(+0.62%)
Apr 14, 2021 7.025 7.069 7.025 7.033 511,573 +0.02(+0.31%)
Apr 13, 2021 7.018 7.025 6.989 7.011 454,385 +0.00(+0.00%)
Apr 12, 2021 7.018 7.025 6.982 7.011 498,341 +0.00(+0.00%)
Apr 09, 2021 6.946 7.011 6.936 7.011 614,642 +0.08(+1.15%)
Apr 08, 2021 6.938 6.938 6.873 6.931 732,040 +0.02(+0.31%)
Apr 07, 2021 6.881 6.917 6.881 6.910 424,198 +0.04(+0.63%)
Apr 06, 2021 6.852 6.888 6.844 6.866 675,759 -0.01(-0.11%)
Apr 05, 2021 6.852 6.873 6.844 6.873 554,826 +0.04(+0.53%)
Apr 01, 2021 6.866 6.888 6.801 6.837 1,100,605 -0.01(-0.11%)
Mar 31, 2021 6.801 6.852 6.801 6.844 711,507 +0.05(+0.75%)
Mar 30, 2021 6.794 6.801 6.758 6.794 519,769 +0.00(+0.00%)
Mar 29, 2021 6.779 6.801 6.743 6.794 552,591 +0.01(+0.11%)
Mar 26, 2021 6.743 6.794 6.736 6.787 489,004 +0.07(+1.08%)
Mar 25, 2021 6.685 6.721 6.638 6.714 752,268 +0.01(+0.11%)
Mar 24, 2021 6.678 6.758 6.678 6.707 1,036,651 +0.04(+0.54%)
Mar 23, 2021 6.707 6.718 6.664 6.671 529,504 -0.04(-0.54%)
Mar 22, 2021 6.692 6.721 6.685 6.707 617,948 +0.02(+0.32%)
Mar 19, 2021 6.700 6.714 6.664 6.685 629,431 -0.01(-0.22%)
Mar 18, 2021 6.678 6.729 6.678 6.700 622,983 -0.01(-0.11%)
Mar 17, 2021 6.656 6.721 6.656 6.707 652,789 +0.03(+0.43%)
Mar 16, 2021 6.692 6.700 6.635 6.678 530,329 -0.01(-0.22%)
Mar 15, 2021 6.700 6.711 6.649 6.692 760,565 +0.01(+0.22%)
Mar 12, 2021 6.642 6.678 6.627 6.678 500,200 +0.04(+0.65%)
Mar 11, 2021 6.656 6.685 6.627 6.635 804,879 -0.01(-0.22%)
Mar 10, 2021 6.570 6.649 6.570 6.649 907,541 +0.09(+1.43%)
Mar 09, 2021 6.541 6.591 6.505 6.555 752,576 +0.06(+1.00%)
Mar 08, 2021 6.469 6.568 6.456 6.491 943,688 +0.03(+0.45%)
Mar 05, 2021 6.412 6.465 6.332 6.462 731,669 +0.09(+1.35%)
Mar 04, 2021 6.426 6.455 6.304 6.376 1,110,060 -0.04(-0.67%)
Mar 03, 2021 6.383 6.462 6.383 6.419 854,615 +0.01(+0.11%)
Mar 02, 2021 6.376 6.426 6.354 6.412 594,909 +0.03(+0.45%)
Mar 01, 2021 6.318 6.403 6.318 6.383 762,021 +0.10(+1.60%)
Feb 26, 2021 6.340 6.347 6.224 6.282 795,317 -0.03(-0.46%)
Feb 25, 2021 6.354 6.383 6.275 6.311 1,037,268 -0.03(-0.45%)
Feb 24, 2021 6.260 6.376 6.260 6.340 1,260,903 +0.05(+0.80%)
Feb 23, 2021 6.304 6.318 6.253 6.289 1,568,105 -0.04(-0.68%)
Feb 22, 2021 6.275 6.345 6.275 6.332 760,066 +0.04(+0.57%)
Feb 19, 2021 6.318 6.332 6.289 6.296 585,196 +0.01(+0.11%)
Feb 18, 2021 6.268 6.311 6.239 6.289 922,745 +0.01(+0.11%)
Feb 17, 2021 6.253 6.289 6.239 6.282 742,057 -0.01(-0.11%)
Feb 16, 2021 6.239 6.289 6.239 6.289 895,994 +0.06(+0.92%)
Feb 12, 2021 6.239 6.254 6.217 6.232 678,305 -0.01(-0.12%)
Feb 11, 2021 6.246 6.253 6.196 6.239 706,610 +0.01(+0.11%)
Feb 10, 2021 6.203 6.246 6.196 6.232 1,020,909 +0.03(+0.46%)
Feb 09, 2021 6.182 6.225 6.167 6.203 1,176,123 -0.01(-0.12%)
Feb 08, 2021 6.217 6.225 6.160 6.210 805,615 +0.03(+0.46%)
Feb 05, 2021 6.182 6.203 6.160 6.182 607,859 +0.03(+0.47%)
Feb 04, 2021 6.089 6.160 6.089 6.153 639,249 +0.07(+1.18%)
Feb 03, 2021 6.053 6.081 6.024 6.081 562,943 +0.04(+0.71%)
Feb 02, 2021 5.996 6.053 5.992 6.038 673,667 +0.08(+1.32%)
Feb 01, 2021 5.960 5.974 5.903 5.960 852,788 +0.03(+0.48%)
Jan 29, 2021 5.988 6.003 5.874 5.931 1,019,203 -0.04(-0.72%)
Jan 28, 2021 5.924 6.017 5.917 5.974 1,162,594 +0.03(+0.48%)
Jan 27, 2021 6.053 6.081 5.917 5.945 949,660 -0.15(-2.46%)
Jan 26, 2021 6.131 6.131 6.081 6.096 824,472 -0.02(-0.35%)
Jan 25, 2021 6.124 6.153 6.031 6.117 762,853 +0.00(+0.00%)
Jan 22, 2021 6.153 6.153 6.096 6.117 920,106 -0.06(-0.93%)
Jan 21, 2021 6.196 6.239 6.131 6.174 671,855 +0.01(+0.12%)
Jan 20, 2021 6.182 6.189 6.167 6.167 986,409 +0.01(+0.12%)
Jan 19, 2021 6.189 6.214 6.146 6.160 798,794 +0.01(+0.12%)
Jan 15, 2021 6.167 6.167 6.111 6.153 555,446 -0.04(-0.58%)
Jan 14, 2021 6.196 6.210 6.167 6.189 1,509,695 +0.00(+0.00%)
Jan 13, 2021 6.217 6.234 6.175 6.189 1,147,500 -0.03(-0.46%)
Jan 12, 2021 6.203 6.239 6.182 6.217 642,576 +0.03(+0.46%)
Jan 11, 2021 6.153 6.196 6.125 6.189 831,182 +0.02(+0.35%)
Jan 08, 2021 6.182 6.182 6.103 6.167 678,007 +0.02(+0.35%)
Jan 07, 2021 6.146 6.196 6.139 6.146 1,176,892 +0.04(+0.70%)
Jan 06, 2021 6.011 6.153 6.005 6.103 1,356,328 +0.09(+1.42%)
Jan 05, 2021 5.961 6.025 5.926 6.018 710,104 +0.02(+0.36%)
Jan 04, 2021 6.025 6.032 5.911 5.997 1,100,507 -0.03(-0.47%)
Dec 31, 2020 6.025 6.025 6.025 535,025 +0.06(+0.95%)
Dec 30, 2020 5.926 5.975 5.926 5.968 535,025 +0.03(+0.48%)
Dec 29, 2020 5.947 5.968 5.933 5.940 646,281 -0.01(-0.12%)
Dec 28, 2020 5.968 5.990 5.933 5.947 640,471 +0.01(+0.12%)
Dec 24, 2020 5.975 5.982 5.904 5.940 477,402 -0.02(-0.36%)
Dec 23, 2020 5.933 5.982 5.918 5.961 978,422 +0.02(+0.36%)
Dec 22, 2020 5.940 5.948 5.897 5.940 393,456 -0.01(-0.24%)
Dec 21, 2020 5.918 5.968 5.869 5.954 762,731 +0.01(+0.24%)
Dec 18, 2020 5.982 5.982 5.890 5.940 635,693 -0.03(-0.48%)
Dec 17, 2020 5.961 5.982 5.947 5.968 499,929 +0.01(+0.24%)
Dec 16, 2020 5.954 5.975 5.940 5.954 620,141 +0.00(+0.00%)
Dec 15, 2020 5.933 5.968 5.911 5.954 902,289 +0.05(+0.84%)
Dec 14, 2020 5.926 5.940 5.897 5.904 836,240 +0.03(+0.48%)
Dec 11, 2020 5.890 5.897 5.847 5.876 665,988 -0.01(-0.24%)
Dec 10, 2020 5.911 5.932 5.876 5.890 568,657 -0.04(-0.72%)
Dec 09, 2020 5.954 5.975 5.911 5.932 1,286,530 -0.02(-0.36%)
Dec 08, 2020 5.939 5.954 5.904 5.954 1,353,225 +0.01(+0.24%)
Dec 07, 2020 5.954 5.968 5.904 5.939 825,596 -0.05(-0.83%)
Dec 04, 2020 5.883 5.989 5.883 5.989 704,740 +0.12(+2.05%)
Dec 03, 2020 5.890 5.929 5.862 5.869 1,166,785 -0.03(-0.48%)
Dec 02, 2020 5.869 5.925 5.847 5.897 589,232 +0.02(+0.36%)
Dec 01, 2020 5.847 5.904 5.840 5.876 683,644 +0.08(+1.34%)
Nov 30, 2020 5.840 5.855 5.770 5.798 919,750 -0.02(-0.36%)
Nov 27, 2020 5.826 5.833 5.812 5.819 327,690 +0.00(+0.00%)
Nov 25, 2020 5.840 5.855 5.812 5.819 495,566 -0.04(-0.60%)
Nov 24, 2020 5.798 5.883 5.791 5.855 1,001,463 +0.08(+1.47%)
Nov 23, 2020 5.713 5.777 5.713 5.770 699,470 +0.08(+1.37%)
Nov 20, 2020 5.699 5.734 5.685 5.692 869,646 -0.04(-0.62%)
Nov 19, 2020 5.720 5.741 5.699 5.727 712,668 +0.00(+0.00%)
Nov 18, 2020 5.713 5.798 5.706 5.727 2,381,385 +0.04(+0.62%)
Nov 17, 2020 5.565 5.699 5.565 5.692 2,112,468 +0.12(+2.16%)
Nov 16, 2020 5.522 5.607 5.494 5.572 1,148,961 +0.10(+1.81%)
Nov 13, 2020 5.437 5.494 5.427 5.473 665,705 +0.07(+1.31%)
Nov 12, 2020 5.437 5.437 5.381 5.402 850,256 -0.05(-0.90%)
Nov 11, 2020 5.416 5.479 5.409 5.451 1,012,973 +0.06(+1.17%)
Nov 10, 2020 5.339 5.402 5.339 5.388 1,166,159 +0.08(+1.45%)
Nov 09, 2020 5.374 5.437 5.311 5.311 1,643,701 +0.11(+2.16%)
Nov 06, 2020 5.247 5.254 5.184 5.198 681,735 -0.04(-0.67%)
Nov 05, 2020 5.177 5.247 5.177 5.233 1,058,617 +0.08(+1.64%)
Nov 04, 2020 5.128 5.219 5.114 5.149 1,179,596 +0.04(+0.83%)
Nov 03, 2020 5.030 5.114 5.030 5.107 567,215 +0.13(+2.68%)
Nov 02, 2020 4.938 5.009 4.938 4.973 651,930 +0.05(+1.00%)
Oct 30, 2020 4.981 4.988 4.910 4.924 1,352,936 -0.06(-1.13%)
Oct 29, 2020 4.924 5.002 4.907 4.981 852,730 +0.05(+1.00%)
Oct 28, 2020 4.988 5.023 4.931 4.931 1,112,248 -0.14(-2.77%)
Oct 27, 2020 5.121 5.135 5.065 5.072 790,239 -0.08(-1.50%)
Oct 26, 2020 5.198 5.205 5.107 5.149 755,876 -0.08(-1.61%)
Oct 23, 2020 5.262 5.262 5.233 5.233 680,739 +0.00(+0.00%)
Oct 22, 2020 5.191 5.247 5.149 5.233 1,555,383 +0.08(+1.50%)
Oct 21, 2020 5.121 5.184 5.121 5.156 848,611 +0.01(+0.27%)
Oct 20, 2020 5.121 5.184 5.121 5.142 630,788 +0.03(+0.55%)
Oct 19, 2020 5.170 5.191 5.093 5.114 662,929 -0.06(-1.09%)
Oct 16, 2020 5.163 5.195 5.156 5.170 819,249 +0.01(+0.27%)
Oct 15, 2020 5.142 5.170 5.128 5.156 1,024,747 -0.04(-0.68%)
Oct 14, 2020 5.233 5.247 5.184 5.191 596,868 -0.04(-0.81%)
Oct 13, 2020 5.261 5.261 5.212 5.233 748,993 -0.03(-0.66%)
Oct 12, 2020 5.226 5.268 5.219 5.268 634,547 +0.06(+1.07%)
Oct 09, 2020 5.233 5.240 5.195 5.212 751,803 +0.01(+0.13%)
Oct 08, 2020 5.199 5.205 5.178 5.205 652,544 +0.03(+0.67%)
Oct 07, 2020 5.150 5.185 5.129 5.171 879,654 +0.07(+1.37%)
Oct 06, 2020 5.143 5.167 5.087 5.101 1,304,846 -0.03(-0.68%)
Oct 05, 2020 5.087 5.136 5.087 5.136 932,212 +0.06(+1.10%)
Oct 02, 2020 5.010 5.080 5.010 5.080 805,544 +0.00(+0.00%)
Oct 01, 2020 5.115 5.143 5.073 5.080 1,370,779 -0.02(-0.41%)
Sep 30, 2020 5.143 5.157 5.101 5.101 1,209,493 +0.00(+0.00%)
Sep 29, 2020 5.080 5.101 5.045 5.101 733,030 +0.02(+0.41%)
Sep 28, 2020 5.094 5.122 5.080 5.080 920,062 +0.03(+0.55%)
Sep 25, 2020 4.968 5.052 4.968 5.052 817,152 +0.05(+0.98%)
Sep 24, 2020 5.003 5.045 4.954 5.003 1,405,560 -0.01(-0.28%)
Sep 23, 2020 5.136 5.150 5.003 5.017 1,069,027 -0.10(-1.91%)
Sep 22, 2020 5.143 5.178 5.080 5.115 1,044,309 -0.02(-0.41%)
Sep 21, 2020 5.199 5.202 5.094 5.136 1,555,839 -0.11(-2.13%)
Sep 18, 2020 5.233 5.254 5.216 5.247 1,001,306 +0.01(+0.13%)
Sep 17, 2020 5.171 5.247 5.171 5.240 1,201,656 +0.03(+0.54%)
Sep 16, 2020 5.192 5.247 5.181 5.212 1,025,466 +0.03(+0.67%)
Sep 15, 2020 5.219 5.247 5.171 5.178 859,073 -0.03(-0.54%)
Sep 14, 2020 5.171 5.233 5.171 5.205 821,852 +0.06(+1.22%)
Sep 11, 2020 5.122 5.150 5.108 5.143 732,953 +0.03(+0.54%)
Sep 10, 2020 5.177 5.191 5.108 5.115 694,738 -0.05(-0.94%)
Sep 09, 2020 5.143 5.191 5.136 5.163 609,029 +0.05(+0.95%)
Sep 08, 2020 5.143 5.157 5.108 5.115 1,360,180 -0.10(-1.99%)
Sep 04, 2020 5.191 5.261 5.122 5.219 1,197,108 +0.03(+0.67%)
Sep 03, 2020 5.274 5.316 5.170 5.184 1,141,643 -0.11(-2.09%)
Sep 02, 2020 5.288 5.302 5.250 5.295 989,211 +0.01(+0.13%)
Sep 01, 2020 5.274 5.288 5.219 5.288 1,008,985 +0.02(+0.39%)
Aug 31, 2020 5.267 5.288 5.233 5.267 1,490,238 +0.01(+0.13%)
Aug 28, 2020 5.254 5.267 5.212 5.261 685,484 +0.02(+0.40%)
Aug 27, 2020 5.212 5.252 5.212 5.240 679,467 +0.04(+0.80%)
Aug 26, 2020 5.205 5.222 5.184 5.198 727,141 -0.01(-0.27%)
Aug 25, 2020 5.233 5.267 5.205 5.212 1,478,616 -0.01(-0.27%)
Aug 24, 2020 5.226 5.254 5.198 5.226 1,319,409 +0.03(+0.53%)
Aug 21, 2020 5.212 5.236 5.177 5.198 551,013 -0.03(-0.66%)
Aug 20, 2020 5.254 5.267 5.219 5.233 434,986 -0.03(-0.66%)
Aug 19, 2020 5.274 5.295 5.254 5.267 455,827 +0.01(+0.13%)
Aug 18, 2020 5.288 5.295 5.254 5.261 442,692 -0.02(-0.39%)
Aug 17, 2020 5.323 5.323 5.274 5.281 464,965 -0.03(-0.65%)
Aug 14, 2020 5.309 5.323 5.295 5.316 428,229 -0.01(-0.13%)
Aug 13, 2020 5.337 5.337 5.302 5.323 574,493 -0.01(-0.13%)
Aug 12, 2020 5.330 5.350 5.309 5.330 660,649 +0.03(+0.65%)
Aug 11, 2020 5.295 5.330 5.275 5.295 978,431 +0.03(+0.52%)
Aug 10, 2020 5.233 5.285 5.220 5.268 1,042,100 +0.05(+0.92%)
Aug 07, 2020 5.144 5.220 5.144 5.220 803,068 +0.05(+0.93%)
Aug 06, 2020 5.151 5.171 5.130 5.171 577,876 +0.01(+0.27%)
Aug 05, 2020 5.171 5.190 5.130 5.158 647,699 +0.01(+0.13%)
Aug 04, 2020 5.151 5.158 5.137 5.151 452,971 +0.00(+0.00%)
Aug 03, 2020 5.109 5.158 5.094 5.151 861,880 +0.04(+0.81%)
Jul 31, 2020 5.158 5.158 5.041 5.109 872,338 +0.00(+0.00%)
Jul 30, 2020 5.068 5.116 5.027 5.109 673,434 +0.00(+0.00%)
Jul 29, 2020 5.061 5.109 5.056 5.109 562,170 +0.06(+1.23%)
Jul 28, 2020 5.061 5.075 5.027 5.048 605,943 -0.02(-0.41%)
Jul 27, 2020 5.075 5.082 5.048 5.068 622,694 +0.00(+0.00%)
Jul 24, 2020 5.082 5.103 5.034 5.068 952,499 -0.03(-0.54%)
Jul 23, 2020 5.144 5.158 5.082 5.096 676,845 -0.06(-1.20%)
Jul 22, 2020 5.144 5.158 5.103 5.158 785,696 +0.03(+0.67%)
Jul 21, 2020 5.116 5.178 5.116 5.123 737,775 +0.01(+0.27%)
Jul 20, 2020 5.116 5.120 5.089 5.109 643,533 +0.00(+0.00%)
Jul 17, 2020 5.096 5.123 5.092 5.109 467,464 -0.01(-0.13%)
Jul 16, 2020 5.061 5.116 5.048 5.116 566,611 +0.03(+0.54%)
Jul 15, 2020 5.082 5.109 5.054 5.089 648,600 +0.05(+0.96%)
Jul 14, 2020 4.999 5.048 4.979 5.041 665,306 +0.05(+0.97%)
Jul 13, 2020 5.020 5.054 4.965 4.992 1,029,250 -0.03(-0.54%)
Jul 10, 2020 4.965 5.027 4.951 5.020 740,467 +0.05(+0.96%)
Jul 09, 2020 5.068 5.068 4.931 4.972 832,522 -0.08(-1.49%)
Jul 08, 2020 5.047 5.047 4.992 5.047 894,865 +0.03(+0.55%)
Jul 07, 2020 5.047 5.054 5.006 5.020 668,600 -0.03(-0.68%)
Jul 06, 2020 5.047 5.072 5.027 5.054 1,101,177 +0.04(+0.82%)
Jul 02, 2020 5.047 5.081 4.992 5.013 1,066,687 -0.01(-0.14%)
Jul 01, 2020 5.013 5.040 4.986 5.020 636,902 +0.00(+0.00%)
Jun 30, 2020 4.958 5.020 4.938 5.020 1,212,184 +0.10(+2.09%)
Jun 29, 2020 4.856 4.931 4.856 4.917 582,673 +0.06(+1.27%)
Jun 26, 2020 4.924 4.946 4.842 4.856 1,037,297 -0.12(-2.34%)
Jun 25, 2020 4.924 4.972 4.886 4.972 696,808 +0.02(+0.41%)
Jun 24, 2020 5.047 5.047 4.924 4.951 607,472 -0.12(-2.29%)
Jun 23, 2020 5.068 5.102 5.061 5.068 498,782 +0.04(+0.82%)
Jun 22, 2020 5.033 5.054 4.979 5.027 528,647 +0.00(+0.00%)
Jun 19, 2020 5.095 5.122 4.992 5.027 828,931 -0.02(-0.41%)
Jun 18, 2020 5.047 5.081 5.027 5.047 339,933 -0.01(-0.14%)
Jun 17, 2020 5.122 5.129 5.048 5.054 743,572 -0.05(-1.07%)
Jun 16, 2020 5.184 5.204 5.081 5.109 1,132,917 +0.05(+1.08%)
Jun 15, 2020 4.951 5.087 4.869 5.054 691,583 -0.01(-0.14%)
Jun 12, 2020 5.129 5.150 4.986 5.061 644,691 +0.06(+1.23%)
Jun 11, 2020 5.162 5.183 4.975 4.999 1,221,846 -0.29(-5.40%)
Jun 10, 2020 5.373 5.386 5.271 5.285 693,028 -0.07(-1.39%)
Jun 09, 2020 5.400 5.400 5.346 5.359 755,023 -0.06(-1.13%)
Jun 08, 2020 5.393 5.421 5.375 5.420 832,298 +0.10(+1.79%)
Jun 05, 2020 5.312 5.366 5.305 5.325 928,234 +0.14(+2.62%)
Jun 04, 2020 5.149 5.206 5.149 5.189 661,918 +0.01(+0.13%)
Jun 03, 2020 5.128 5.189 5.128 5.183 765,334 +0.12(+2.28%)
Jun 02, 2020 5.054 5.067 5.026 5.067 629,257 +0.04(+0.81%)
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.