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 (%)
Jul 31, 2020 5.157 5.157 5.040 5.109 872,437 +0.00(+0.00%)
Jul 30, 2020 5.068 5.116 5.026 5.109 673,511 +0.00(+0.00%)
Jul 29, 2020 5.061 5.109 5.055 5.109 562,234 +0.06(+1.23%)
Jul 28, 2020 5.061 5.074 5.026 5.047 606,012 -0.02(-0.41%)
Jul 27, 2020 5.074 5.081 5.047 5.068 622,765 +0.00(+0.00%)
Jul 24, 2020 5.081 5.102 5.033 5.068 952,608 -0.03(-0.54%)
Jul 23, 2020 5.143 5.157 5.081 5.095 676,922 -0.06(-1.20%)
Jul 22, 2020 5.143 5.157 5.102 5.157 785,786 +0.03(+0.67%)
Jul 21, 2020 5.116 5.178 5.116 5.123 737,859 +0.01(+0.27%)
Jul 20, 2020 5.116 5.120 5.088 5.109 643,606 +0.00(+0.00%)
Jul 17, 2020 5.095 5.123 5.092 5.109 467,517 -0.01(-0.13%)
Jul 16, 2020 5.061 5.116 5.048 5.116 566,676 +0.03(+0.54%)
Jul 15, 2020 5.081 5.109 5.054 5.088 648,674 +0.05(+0.96%)
Jul 14, 2020 4.999 5.047 4.978 5.040 665,382 +0.05(+0.97%)
Jul 13, 2020 5.019 5.053 4.965 4.992 1,029,367 -0.03(-0.54%)
Jul 10, 2020 4.965 5.026 4.951 5.019 740,551 +0.05(+0.96%)
Jul 09, 2020 5.067 5.067 4.930 4.971 832,617 -0.08(-1.49%)
Jul 08, 2020 5.047 5.047 4.992 5.047 894,967 +0.03(+0.54%)
Jul 07, 2020 5.047 5.053 5.006 5.019 668,676 -0.03(-0.68%)
Jul 06, 2020 5.047 5.072 5.026 5.053 1,101,302 +0.04(+0.82%)
Jul 02, 2020 5.047 5.081 4.992 5.012 1,066,809 -0.01(-0.14%)
Jul 01, 2020 5.012 5.040 4.985 5.019 636,975 +0.00(+0.00%)
Jun 30, 2020 4.958 5.019 4.937 5.019 1,212,322 +0.10(+2.09%)
Jun 29, 2020 4.855 4.930 4.855 4.917 582,739 +0.06(+1.27%)
Jun 26, 2020 4.923 4.945 4.841 4.855 1,037,415 -0.12(-2.34%)
Jun 25, 2020 4.923 4.971 4.886 4.971 696,887 +0.02(+0.41%)
Jun 24, 2020 5.047 5.047 4.923 4.951 607,541 -0.12(-2.29%)
Jun 23, 2020 5.067 5.101 5.060 5.067 498,839 +0.04(+0.82%)
Jun 22, 2020 5.033 5.053 4.978 5.026 528,707 +0.00(+0.00%)
Jun 19, 2020 5.094 5.122 4.992 5.026 829,025 -0.02(-0.41%)
Jun 18, 2020 5.047 5.081 5.026 5.047 339,972 -0.01(-0.14%)
Jun 17, 2020 5.122 5.129 5.047 5.053 743,657 -0.05(-1.07%)
Jun 16, 2020 5.183 5.204 5.081 5.108 1,133,046 +0.05(+1.08%)
Jun 15, 2020 4.951 5.087 4.869 5.053 691,662 -0.01(-0.14%)
Jun 12, 2020 5.129 5.149 4.985 5.060 644,765 +0.06(+1.23%)
Jun 11, 2020 5.162 5.182 4.975 4.999 1,221,985 -0.29(-5.40%)
Jun 10, 2020 5.372 5.386 5.270 5.284 693,107 -0.07(-1.39%)
Jun 09, 2020 5.399 5.399 5.345 5.359 755,109 -0.06(-1.13%)
Jun 08, 2020 5.393 5.420 5.374 5.420 832,393 +0.10(+1.79%)
Jun 05, 2020 5.311 5.365 5.304 5.325 928,340 +0.14(+2.62%)
Jun 04, 2020 5.148 5.206 5.148 5.189 661,994 +0.01(+0.13%)
Jun 03, 2020 5.128 5.189 5.128 5.182 765,422 +0.12(+2.28%)
Jun 02, 2020 5.053 5.067 5.026 5.067 629,329 +0.04(+0.81%)
Jun 01, 2020 4.958 5.039 4.944 5.026 789,109 +0.05(+0.95%)
May 29, 2020 5.019 5.019 4.924 4.978 1,079,260 -0.01(-0.14%)
May 28, 2020 5.026 5.039 4.972 4.985 1,020,329 -0.01(-0.14%)
May 27, 2020 4.992 4.993 4.910 4.992 990,336 +0.11(+2.23%)
May 26, 2020 4.870 4.934 4.870 4.883 1,125,114 +0.07(+1.41%)
May 22, 2020 4.822 4.829 4.788 4.815 1,002,990 -0.01(-0.14%)
May 21, 2020 4.788 4.842 4.788 4.822 674,101 +0.01(+0.14%)
May 20, 2020 4.822 4.849 4.798 4.815 730,940 +0.05(+1.14%)
May 19, 2020 4.734 4.809 4.713 4.761 764,880 +0.01(+0.14%)
May 18, 2020 4.700 4.774 4.700 4.754 923,384 +0.15(+3.24%)
May 15, 2020 4.605 4.652 4.571 4.605 541,544 -0.02(-0.44%)
May 14, 2020 4.523 4.632 4.451 4.625 1,033,247 +0.03(+0.74%)
May 13, 2020 4.726 4.733 4.557 4.591 1,486,987 -0.13(-2.85%)
May 12, 2020 4.820 4.841 4.719 4.726 1,547,152 -0.09(-1.96%)
May 11, 2020 4.800 4.827 4.770 4.820 965,640 +0.00(+0.00%)
May 08, 2020 4.766 4.827 4.766 4.820 757,213 +0.09(+1.85%)
May 07, 2020 4.739 4.759 4.686 4.733 839,290 +0.03(+0.57%)
May 06, 2020 4.800 4.807 4.686 4.706 924,644 -0.07(-1.41%)
May 05, 2020 4.760 4.820 4.753 4.773 512,319 +0.05(+1.00%)
May 04, 2020 4.699 4.739 4.645 4.726 783,179 -0.03(-0.71%)
May 01, 2020 4.800 4.820 4.729 4.760 1,008,035 -0.11(-2.35%)
Apr 30, 2020 4.935 4.935 4.841 4.874 1,209,654 -0.03(-0.69%)
Apr 29, 2020 4.854 4.935 4.827 4.908 929,160 +0.15(+3.12%)
Apr 28, 2020 4.760 4.868 4.753 4.760 1,170,522 +0.03(+0.71%)
Apr 27, 2020 4.706 4.800 4.692 4.726 1,634,463 +0.03(+0.72%)
Apr 24, 2020 4.632 4.706 4.625 4.692 1,522,732 +0.11(+2.50%)
Apr 23, 2020 4.659 4.672 4.564 4.578 1,078,572 -0.03(-0.59%)
Apr 22, 2020 4.605 4.659 4.578 4.605 1,128,633 +0.03(+0.74%)
Apr 21, 2020 4.591 4.601 4.510 4.571 724,480 -0.08(-1.74%)
Apr 20, 2020 4.652 4.733 4.625 4.652 901,859 -0.04(-0.86%)
Apr 17, 2020 4.753 4.753 4.638 4.692 1,004,920 +0.09(+1.90%)
Apr 16, 2020 4.665 4.679 4.571 4.605 901,558 -0.07(-1.44%)
Apr 15, 2020 4.672 4.699 4.618 4.672 838,778 -0.11(-2.26%)
Apr 14, 2020 4.793 4.841 4.719 4.780 1,094,791 +0.06(+1.29%)
Apr 13, 2020 4.706 4.719 4.595 4.719 1,578,377 -0.03(-0.56%)
Apr 09, 2020 4.820 4.954 4.693 4.746 1,378,694 +0.05(+1.14%)
Apr 08, 2020 4.545 4.733 4.505 4.692 1,240,943 +0.18(+4.01%)
Apr 07, 2020 4.605 4.726 4.505 4.512 1,472,399 +0.14(+3.22%)
Apr 06, 2020 4.177 4.385 4.167 4.371 1,913,008 +0.25(+6.18%)
Apr 03, 2020 4.197 4.211 4.023 4.117 1,235,432 -0.07(-1.60%)
Apr 02, 2020 4.103 4.231 4.050 4.184 1,179,876 +0.07(+1.63%)
Apr 01, 2020 4.164 4.268 4.090 4.117 1,898,680 -0.25(-5.82%)
Mar 31, 2020 4.465 4.525 4.361 4.371 1,694,096 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,494 +0.03(+0.61%)
Mar 27, 2020 4.204 4.418 4.170 4.371 1,883,623 +0.03(+0.77%)
Mar 26, 2020 4.103 4.378 4.083 4.338 2,104,214 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.016 2,029,727 +0.27(+7.33%)
Mar 24, 2020 3.615 3.842 3.601 3.742 2,527,691 +0.31(+9.18%)
Mar 23, 2020 3.534 3.615 3.307 3.427 2,982,020 -0.25(-6.91%)
Mar 20, 2020 3.802 3.956 3.581 3.682 2,733,039 -0.07(-1.79%)
Mar 19, 2020 3.300 3.789 3.113 3.749 2,982,023 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.186 3.380 2,623,265 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.023 3,083,104 +0.03(+0.84%)
Mar 16, 2020 3.822 4.070 3.762 3.990 2,481,994 -0.32(-7.45%)
Mar 13, 2020 4.217 4.364 4.101 4.311 3,414,245 +0.22(+5.40%)
Mar 12, 2020 4.475 4.542 4.083 4.090 2,547,417 -0.72(-14.92%)
Mar 11, 2020 5.093 5.139 4.754 4.807 1,798,932 -0.39(-7.42%)
Mar 10, 2020 5.285 5.298 5.013 5.192 1,503,871 +0.02(+0.39%)
Mar 09, 2020 5.265 5.285 5.146 5.172 1,234,385 -0.37(-6.71%)
Mar 06, 2020 5.511 5.557 5.460 5.544 876,247 -0.11(-2.00%)
Mar 05, 2020 5.710 5.750 5.614 5.657 774,762 -0.17(-2.96%)
Mar 04, 2020 5.710 5.850 5.664 5.830 838,507 +0.20(+3.54%)
Mar 03, 2020 5.723 5.816 5.577 5.630 976,795 -0.09(-1.51%)
Mar 02, 2020 5.478 5.717 5.451 5.717 1,570,501 +0.24(+4.36%)
Feb 28, 2020 5.504 5.511 5.232 5.478 2,860,982 -0.14(-2.48%)
Feb 27, 2020 5.810 5.810 5.611 5.617 2,447,807 -0.27(-4.62%)
Feb 26, 2020 5.909 5.996 5.880 5.889 877,749 -0.01(-0.11%)
Feb 25, 2020 6.148 6.162 5.878 5.896 1,453,168 -0.24(-3.90%)
Feb 24, 2020 6.122 6.189 6.075 6.135 1,455,266 -0.13(-2.01%)
Feb 21, 2020 6.294 6.294 6.221 6.261 1,240,421 -0.04(-0.63%)
Feb 20, 2020 6.328 6.348 6.281 6.301 746,643 -0.03(-0.42%)
Feb 19, 2020 6.361 6.361 6.321 6.328 484,900 -0.01(-0.21%)
Feb 18, 2020 6.374 6.374 6.321 6.341 427,865 -0.04(-0.62%)
Feb 14, 2020 6.348 6.381 6.331 6.381 495,054 +0.03(+0.52%)
Feb 13, 2020 6.361 6.399 6.341 6.348 927,853 -0.04(-0.62%)
Feb 12, 2020 6.394 6.413 6.361 6.387 702,273 +0.02(+0.31%)
Feb 11, 2020 6.354 6.374 6.341 6.368 509,145 +0.03(+0.52%)
Feb 10, 2020 6.341 6.374 6.335 6.335 1,051,813 -0.02(-0.31%)
Feb 07, 2020 6.328 6.354 6.315 6.354 635,697 +0.02(+0.31%)
Feb 06, 2020 6.348 6.348 6.328 6.335 473,000 +0.01(+0.10%)
Feb 05, 2020 6.315 6.328 6.282 6.328 689,181 +0.08(+1.27%)
Feb 04, 2020 6.242 6.275 6.229 6.249 638,662 +0.07(+1.07%)
Feb 03, 2020 6.242 6.282 6.169 6.183 1,006,616 -0.03(-0.43%)
Jan 31, 2020 6.295 6.301 6.209 6.209 1,160,726 -0.07(-1.05%)
Jan 30, 2020 6.275 6.288 6.249 6.275 463,394 -0.01(-0.11%)
Jan 29, 2020 6.301 6.335 6.282 6.282 512,230 +0.01(+0.21%)
Jan 28, 2020 6.235 6.282 6.222 6.268 535,491 +0.05(+0.74%)
Jan 27, 2020 6.222 6.268 6.209 6.222 1,142,896 -0.09(-1.46%)
Jan 24, 2020 6.414 6.440 6.288 6.315 1,470,475 -0.08(-1.24%)
Jan 23, 2020 6.447 6.447 6.394 6.394 954,024 -0.06(-0.92%)
Jan 22, 2020 6.460 6.473 6.440 6.453 499,481 +0.01(+0.21%)
Jan 21, 2020 6.407 6.453 6.401 6.440 989,961 +0.04(+0.62%)
Jan 17, 2020 6.414 6.427 6.394 6.401 494,145 +0.00(+0.00%)
Jan 16, 2020 6.401 6.420 6.387 6.401 671,558 +0.02(+0.31%)
Jan 15, 2020 6.361 6.407 6.354 6.381 636,953 +0.03(+0.42%)
Jan 14, 2020 6.401 6.401 6.341 6.354 1,501,344 -0.03(-0.52%)
Jan 13, 2020 6.414 6.427 6.381 6.387 771,956 +0.01(+0.10%)
Jan 10, 2020 6.427 6.433 6.381 6.381 983,813 -0.02(-0.31%)
Jan 09, 2020 6.361 6.420 6.355 6.401 688,585 +0.09(+1.35%)
Jan 08, 2020 6.335 6.381 6.315 6.315 963,683 +0.00(+0.00%)
Jan 07, 2020 6.414 6.420 6.315 6.315 1,533,075 -0.10(-1.54%)
Jan 06, 2020 6.420 6.440 6.401 6.414 1,285,044 -0.05(-0.71%)
Jan 03, 2020 6.486 6.512 6.447 6.460 1,300,185 -0.05(-0.81%)
Jan 02, 2020 6.532 6.552 6.512 6.512 1,050,464 -0.01(-0.10%)
Dec 31, 2019 6.453 6.519 6.440 6.519 1,279,946 +0.09(+1.33%)
Dec 30, 2019 6.453 6.453 6.394 6.433 732,118 -0.01(-0.10%)
Dec 27, 2019 6.420 6.447 6.394 6.440 679,310 +0.05(+0.82%)
Dec 26, 2019 6.387 6.407 6.387 6.387 401,759 +0.01(+0.10%)
Dec 24, 2019 6.387 6.401 6.374 6.381 194,023 -0.01(-0.10%)
Dec 23, 2019 6.387 6.401 6.361 6.387 486,767 +0.01(+0.10%)
Dec 20, 2019 6.348 6.381 6.348 6.381 551,939 +0.06(+0.94%)
Dec 19, 2019 6.322 6.345 6.309 6.322 577,532 +0.01(+0.10%)
Dec 18, 2019 6.335 6.341 6.309 6.315 499,075 -0.01(-0.21%)
Dec 17, 2019 6.335 6.336 6.309 6.328 422,832 +0.01(+0.10%)
Dec 16, 2019 6.309 6.341 6.289 6.322 731,213 +0.04(+0.63%)
Dec 13, 2019 6.315 6.315 6.249 6.282 710,963 +0.11(+1.83%)
Dec 12, 2019 6.074 6.176 6.067 6.169 702,904 +0.11(+1.89%)
Dec 11, 2019 6.131 6.150 6.055 6.055 1,256,158 -0.07(-1.14%)
Dec 10, 2019 6.112 6.150 6.093 6.125 581,832 -0.01(-0.10%)
Dec 09, 2019 6.118 6.137 6.110 6.131 617,829 +0.04(+0.63%)
Dec 06, 2019 6.099 6.137 6.087 6.093 707,231 -0.01(-0.10%)
Dec 05, 2019 6.099 6.099 6.048 6.099 886,725 +0.02(+0.31%)
Dec 04, 2019 6.074 6.093 6.067 6.080 629,713 +0.02(+0.31%)
Dec 03, 2019 6.042 6.067 6.004 6.061 658,851 -0.02(-0.31%)
Dec 02, 2019 6.125 6.137 6.080 6.080 741,066 -0.03(-0.52%)
Nov 29, 2019 6.087 6.125 6.082 6.112 517,452 +0.03(+0.52%)
Nov 27, 2019 6.080 6.112 6.048 6.080 576,886 +0.01(+0.10%)
Nov 26, 2019 6.080 6.099 6.067 6.074 527,761 +0.01(+0.21%)
Nov 25, 2019 6.093 6.125 6.061 6.061 717,076 -0.02(-0.31%)
Nov 22, 2019 6.036 6.087 6.036 6.080 585,848 +0.04(+0.74%)
Nov 21, 2019 6.017 6.061 6.004 6.036 603,052 +0.03(+0.42%)
Nov 20, 2019 6.010 6.045 5.988 6.010 646,657 -0.01(-0.21%)
Nov 19, 2019 6.055 6.055 6.017 6.023 599,782 -0.02(-0.32%)
Nov 18, 2019 6.048 6.061 6.017 6.042 502,294 -0.01(-0.11%)
Nov 15, 2019 5.991 6.061 5.991 6.048 510,219 +0.07(+1.17%)
Nov 14, 2019 5.997 6.010 5.966 5.978 1,123,907 -0.02(-0.32%)
Nov 13, 2019 6.035 6.046 5.997 5.997 881,280 -0.05(-0.84%)
Nov 12, 2019 6.029 6.067 6.023 6.048 559,712 +0.01(+0.10%)
Nov 11, 2019 6.029 6.048 6.019 6.042 492,338 +0.00(+0.00%)
Nov 08, 2019 6.010 6.042 5.994 6.042 607,764 +0.03(+0.42%)
Nov 07, 2019 5.960 6.016 5.960 6.016 690,599 +0.07(+1.17%)
Nov 06, 2019 6.004 6.010 5.934 5.947 1,222,703 -0.06(-0.95%)
Nov 05, 2019 5.997 6.010 5.979 6.004 809,815 +0.03(+0.53%)
Nov 04, 2019 5.966 6.010 5.960 5.972 796,833 +0.02(+0.32%)
Nov 01, 2019 5.934 5.966 5.922 5.953 576,783 +0.04(+0.75%)
Oct 31, 2019 5.941 5.941 5.884 5.909 838,054 -0.01(-0.21%)
Oct 30, 2019 5.884 5.928 5.852 5.922 1,069,736 +0.02(+0.32%)
Oct 29, 2019 5.852 5.909 5.852 5.903 830,655 +0.04(+0.76%)
Oct 28, 2019 5.846 5.884 5.846 5.858 430,638 +0.03(+0.43%)
Oct 25, 2019 5.865 5.884 5.827 5.833 659,610 -0.03(-0.54%)
Oct 24, 2019 5.820 5.877 5.817 5.865 642,387 +0.06(+1.09%)
Oct 23, 2019 5.801 5.814 5.782 5.801 467,487 +0.00(+0.00%)
Oct 22, 2019 5.814 5.820 5.776 5.801 927,499 -0.01(-0.11%)
Oct 21, 2019 5.763 5.814 5.763 5.808 436,814 +0.05(+0.88%)
Oct 18, 2019 5.776 5.782 5.738 5.757 650,916 -0.04(-0.76%)
Oct 17, 2019 5.719 5.808 5.719 5.801 786,858 +0.09(+1.66%)
Oct 16, 2019 5.694 5.713 5.687 5.706 564,328 +0.01(+0.11%)
Oct 15, 2019 5.732 5.751 5.700 5.700 692,649 -0.02(-0.33%)
Oct 14, 2019 5.700 5.724 5.675 5.719 355,108 +0.02(+0.33%)
Oct 11, 2019 5.713 5.751 5.700 5.700 453,017 +0.01(+0.22%)
Oct 10, 2019 5.643 5.706 5.637 5.687 541,019 +0.03(+0.56%)
Oct 09, 2019 5.650 5.691 5.631 5.656 997,068 +0.04(+0.67%)
Oct 08, 2019 5.618 5.625 5.577 5.618 549,020 -0.01(-0.11%)
Oct 07, 2019 5.631 5.656 5.599 5.625 737,954 -0.01(-0.11%)
Oct 04, 2019 5.618 5.631 5.581 5.631 865,139 +0.04(+0.67%)
Oct 03, 2019 5.587 5.625 5.524 5.593 1,437,812 -0.01(-0.11%)
Oct 02, 2019 5.694 5.706 5.581 5.599 1,115,425 -0.11(-1.98%)
Oct 01, 2019 5.801 5.820 5.713 5.713 633,686 -0.06(-1.09%)
Sep 30, 2019 5.794 5.813 5.776 5.776 870,646 +0.00(+0.00%)
Sep 27, 2019 5.782 5.791 5.744 5.776 524,042 +0.01(+0.11%)
Sep 26, 2019 5.769 5.782 5.744 5.769 676,016 +0.01(+0.22%)
Sep 25, 2019 5.757 5.774 5.732 5.757 470,829 +0.00(+0.00%)
Sep 24, 2019 5.794 5.807 5.735 5.757 414,586 -0.03(-0.44%)
Sep 23, 2019 5.788 5.794 5.763 5.782 379,453 -0.01(-0.22%)
Sep 20, 2019 5.788 5.813 5.769 5.794 811,415 +0.01(+0.22%)
Sep 19, 2019 5.788 5.801 5.776 5.782 518,334 +0.01(+0.11%)
Sep 18, 2019 5.757 5.782 5.750 5.776 448,141 +0.02(+0.33%)
Sep 17, 2019 5.750 5.776 5.750 5.757 347,948 -0.01(-0.11%)
Sep 16, 2019 5.776 5.788 5.738 5.763 431,746 -0.01(-0.22%)
Sep 13, 2019 5.725 5.788 5.725 5.776 597,793 +0.01(+0.22%)
Sep 12, 2019 5.738 5.776 5.732 5.763 809,177 -0.01(-0.11%)
Sep 11, 2019 5.744 5.772 5.725 5.769 606,945 +0.03(+0.55%)
Sep 10, 2019 5.694 5.738 5.675 5.738 453,303 +0.04(+0.66%)
Sep 09, 2019 5.700 5.719 5.694 5.700 515,607 +0.00(+0.00%)
Sep 06, 2019 5.694 5.719 5.650 5.700 1,433,202 +0.01(+0.11%)
Sep 05, 2019 5.669 5.707 5.644 5.694 584,378 +0.06(+1.00%)
Sep 04, 2019 5.569 5.638 5.556 5.638 669,507 +0.09(+1.69%)
Sep 03, 2019 5.531 5.550 5.513 5.544 452,205 +0.01(+0.11%)
Aug 30, 2019 5.538 5.569 5.531 5.538 575,326 +0.04(+0.68%)
Aug 29, 2019 5.500 5.506 5.463 5.500 574,064 +0.04(+0.69%)
Aug 28, 2019 5.450 5.488 5.425 5.463 871,685 +0.01(+0.11%)
Aug 27, 2019 5.494 5.519 5.456 5.456 567,866 -0.02(-0.34%)
Aug 26, 2019 5.488 5.494 5.450 5.475 529,078 +0.02(+0.34%)
Aug 23, 2019 5.506 5.525 5.431 5.456 669,616 -0.07(-1.25%)
Aug 22, 2019 5.550 5.550 5.494 5.525 334,400 +0.00(+0.00%)
Aug 21, 2019 5.569 5.582 5.524 5.525 708,639 -0.01(-0.11%)
Aug 20, 2019 5.531 5.566 5.519 5.531 917,989 +0.00(+0.00%)
Aug 19, 2019 5.588 5.588 5.525 5.531 799,318 -0.01(-0.11%)
Aug 16, 2019 5.494 5.544 5.494 5.538 394,737 +0.06(+1.03%)
Aug 15, 2019 5.488 5.513 5.456 5.481 683,916 -0.01(-0.23%)
Aug 14, 2019 5.544 5.548 5.450 5.494 727,379 -0.09(-1.68%)
Aug 13, 2019 5.538 5.619 5.513 5.588 627,793 +0.04(+0.79%)
Aug 12, 2019 5.563 5.582 5.513 5.544 483,230 -0.04(-0.78%)
Aug 09, 2019 5.600 5.613 5.569 5.588 306,469 -0.03(-0.55%)
Aug 08, 2019 5.501 5.644 5.501 5.619 979,168 +0.14(+2.61%)
Aug 07, 2019 5.470 5.488 5.433 5.476 601,914 -0.03(-0.56%)
Aug 06, 2019 5.494 5.526 5.476 5.507 861,684 +0.02(+0.34%)
Aug 05, 2019 5.544 5.544 5.370 5.488 1,859,489 -0.12(-2.22%)
Aug 02, 2019 5.606 5.619 5.563 5.613 596,868 -0.01(-0.11%)
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.