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 )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Jun 01, 2020 4.958 5.040 4.945 5.026 789,019 +0.05(+0.96%)
May 29, 2020 5.020 5.020 4.925 4.979 1,079,136 -0.01(-0.14%)
May 28, 2020 5.026 5.040 4.972 4.986 1,020,212 -0.01(-0.14%)
May 27, 2020 4.992 4.993 4.911 4.992 990,223 +0.11(+2.23%)
May 26, 2020 4.870 4.935 4.870 4.884 1,124,986 +0.07(+1.41%)
May 22, 2020 4.823 4.829 4.789 4.816 1,002,875 -0.01(-0.14%)
May 21, 2020 4.789 4.843 4.789 4.823 674,024 +0.01(+0.14%)
May 20, 2020 4.823 4.850 4.799 4.816 730,856 +0.05(+1.14%)
May 19, 2020 4.734 4.809 4.714 4.762 764,792 +0.01(+0.14%)
May 18, 2020 4.700 4.775 4.700 4.755 923,278 +0.15(+3.24%)
May 15, 2020 4.605 4.653 4.571 4.605 541,482 -0.02(-0.44%)
May 14, 2020 4.524 4.632 4.451 4.626 1,033,129 +0.03(+0.74%)
May 13, 2020 4.727 4.734 4.558 4.592 1,486,817 -0.13(-2.85%)
May 12, 2020 4.821 4.841 4.720 4.727 1,546,975 -0.09(-1.96%)
May 11, 2020 4.801 4.828 4.770 4.821 965,530 +0.00(+0.00%)
May 08, 2020 4.767 4.828 4.767 4.821 757,126 +0.09(+1.85%)
May 07, 2020 4.740 4.760 4.686 4.733 839,194 +0.03(+0.57%)
May 06, 2020 4.801 4.807 4.686 4.706 924,538 -0.07(-1.41%)
May 05, 2020 4.760 4.821 4.754 4.774 512,261 +0.05(+1.00%)
May 04, 2020 4.700 4.740 4.646 4.727 783,090 -0.03(-0.71%)
May 01, 2020 4.801 4.821 4.730 4.760 1,007,920 -0.11(-2.35%)
Apr 30, 2020 4.936 4.936 4.841 4.875 1,209,516 -0.03(-0.69%)
Apr 29, 2020 4.855 4.936 4.828 4.909 929,054 +0.15(+3.12%)
Apr 28, 2020 4.760 4.868 4.754 4.760 1,170,389 +0.03(+0.71%)
Apr 27, 2020 4.706 4.801 4.693 4.727 1,634,277 +0.03(+0.72%)
Apr 24, 2020 4.632 4.706 4.625 4.693 1,522,559 +0.11(+2.50%)
Apr 23, 2020 4.659 4.673 4.565 4.578 1,078,449 -0.03(-0.59%)
Apr 22, 2020 4.605 4.659 4.578 4.605 1,128,504 +0.03(+0.74%)
Apr 21, 2020 4.592 4.601 4.511 4.571 724,397 -0.08(-1.74%)
Apr 20, 2020 4.652 4.733 4.625 4.652 901,756 -0.04(-0.86%)
Apr 17, 2020 4.754 4.754 4.639 4.693 1,004,805 +0.09(+1.90%)
Apr 16, 2020 4.666 4.679 4.571 4.605 901,455 -0.07(-1.44%)
Apr 15, 2020 4.673 4.700 4.619 4.673 838,683 -0.11(-2.26%)
Apr 14, 2020 4.794 4.841 4.720 4.780 1,094,666 +0.06(+1.29%)
Apr 13, 2020 4.706 4.720 4.596 4.720 1,578,197 -0.03(-0.56%)
Apr 09, 2020 4.820 4.954 4.693 4.747 1,378,537 +0.05(+1.14%)
Apr 08, 2020 4.546 4.733 4.506 4.693 1,240,801 +0.18(+4.01%)
Apr 07, 2020 4.606 4.727 4.506 4.512 1,472,231 +0.14(+3.22%)
Apr 06, 2020 4.178 4.385 4.168 4.372 1,912,789 +0.25(+6.18%)
Apr 03, 2020 4.198 4.211 4.024 4.117 1,235,291 -0.07(-1.60%)
Apr 02, 2020 4.104 4.231 4.050 4.184 1,179,742 +0.07(+1.63%)
Apr 01, 2020 4.164 4.268 4.091 4.117 1,898,463 -0.25(-5.82%)
Mar 31, 2020 4.465 4.526 4.362 4.372 1,693,902 -0.03(-0.61%)
Mar 30, 2020 4.405 4.445 4.224 4.398 1,678,302 +0.03(+0.61%)
Mar 27, 2020 4.204 4.419 4.171 4.372 1,883,408 +0.03(+0.77%)
Mar 26, 2020 4.104 4.378 4.084 4.338 2,103,974 +0.32(+8.00%)
Mar 25, 2020 3.762 4.184 3.762 4.017 2,029,495 +0.27(+7.33%)
Mar 24, 2020 3.615 3.843 3.602 3.742 2,527,403 +0.31(+9.18%)
Mar 23, 2020 3.535 3.615 3.307 3.428 2,981,679 -0.25(-6.91%)
Mar 20, 2020 3.803 3.957 3.582 3.682 2,732,727 -0.07(-1.79%)
Mar 19, 2020 3.301 3.789 3.113 3.749 2,981,682 +0.37(+10.89%)
Mar 18, 2020 3.762 3.849 3.187 3.381 2,622,965 -0.64(-15.97%)
Mar 17, 2020 3.963 4.070 3.762 4.024 3,082,752 +0.03(+0.84%)
Mar 16, 2020 3.823 4.070 3.762 3.990 2,481,710 -0.32(-7.45%)
Mar 13, 2020 4.218 4.365 4.102 4.311 3,413,855 +0.22(+5.40%)
Mar 12, 2020 4.476 4.542 4.084 4.091 2,547,127 -0.72(-14.92%)
Mar 11, 2020 5.093 5.140 4.755 4.808 1,798,727 -0.39(-7.42%)
Mar 10, 2020 5.286 5.299 5.014 5.193 1,503,700 +0.02(+0.39%)
Mar 09, 2020 5.266 5.286 5.146 5.173 1,234,244 -0.37(-6.71%)
Mar 06, 2020 5.512 5.558 5.461 5.545 876,147 -0.11(-2.00%)
Mar 05, 2020 5.711 5.751 5.614 5.658 774,673 -0.17(-2.96%)
Mar 04, 2020 5.711 5.850 5.664 5.830 838,412 +0.20(+3.54%)
Mar 03, 2020 5.724 5.817 5.578 5.631 976,684 -0.09(-1.51%)
Mar 02, 2020 5.478 5.717 5.452 5.717 1,570,322 +0.24(+4.36%)
Feb 28, 2020 5.505 5.512 5.233 5.478 2,860,656 -0.14(-2.48%)
Feb 27, 2020 5.810 5.810 5.611 5.618 2,447,528 -0.27(-4.62%)
Feb 26, 2020 5.910 5.996 5.881 5.890 877,649 -0.01(-0.11%)
Feb 25, 2020 6.149 6.162 5.879 5.897 1,453,003 -0.24(-3.90%)
Feb 24, 2020 6.122 6.190 6.076 6.136 1,455,100 -0.13(-2.01%)
Feb 21, 2020 6.295 6.295 6.222 6.262 1,240,280 -0.04(-0.63%)
Feb 20, 2020 6.328 6.348 6.282 6.302 746,558 -0.03(-0.42%)
Feb 19, 2020 6.362 6.362 6.322 6.328 484,844 -0.01(-0.21%)
Feb 18, 2020 6.375 6.375 6.322 6.342 427,816 -0.04(-0.62%)
Feb 14, 2020 6.348 6.381 6.332 6.381 494,997 +0.03(+0.52%)
Feb 13, 2020 6.362 6.400 6.341 6.348 927,748 -0.04(-0.62%)
Feb 12, 2020 6.395 6.414 6.362 6.388 702,193 +0.02(+0.31%)
Feb 11, 2020 6.355 6.375 6.342 6.368 509,087 +0.03(+0.52%)
Feb 10, 2020 6.342 6.375 6.335 6.335 1,051,693 -0.02(-0.31%)
Feb 07, 2020 6.329 6.355 6.315 6.355 635,624 +0.02(+0.31%)
Feb 06, 2020 6.348 6.348 6.329 6.335 472,946 +0.01(+0.10%)
Feb 05, 2020 6.315 6.329 6.282 6.329 689,102 +0.08(+1.27%)
Feb 04, 2020 6.243 6.276 6.230 6.249 638,590 +0.07(+1.07%)
Feb 03, 2020 6.243 6.282 6.170 6.183 1,006,501 -0.03(-0.43%)
Jan 31, 2020 6.296 6.302 6.210 6.210 1,160,594 -0.07(-1.05%)
Jan 30, 2020 6.276 6.289 6.249 6.276 463,341 -0.01(-0.11%)
Jan 29, 2020 6.302 6.335 6.282 6.282 512,172 +0.01(+0.21%)
Jan 28, 2020 6.236 6.282 6.223 6.269 535,430 +0.05(+0.74%)
Jan 27, 2020 6.223 6.269 6.210 6.223 1,142,766 -0.09(-1.46%)
Jan 24, 2020 6.415 6.441 6.289 6.315 1,470,307 -0.08(-1.24%)
Jan 23, 2020 6.448 6.448 6.395 6.395 953,915 -0.06(-0.92%)
Jan 22, 2020 6.461 6.474 6.441 6.454 499,424 +0.01(+0.21%)
Jan 21, 2020 6.408 6.454 6.401 6.441 989,848 +0.04(+0.62%)
Jan 17, 2020 6.415 6.428 6.395 6.401 494,088 +0.00(+0.00%)
Jan 16, 2020 6.401 6.421 6.388 6.401 671,482 +0.02(+0.31%)
Jan 15, 2020 6.362 6.408 6.355 6.381 636,881 +0.03(+0.42%)
Jan 14, 2020 6.401 6.401 6.342 6.355 1,501,173 -0.03(-0.52%)
Jan 13, 2020 6.414 6.428 6.382 6.388 771,868 +0.01(+0.10%)
Jan 10, 2020 6.428 6.434 6.382 6.382 983,701 -0.02(-0.31%)
Jan 09, 2020 6.362 6.421 6.355 6.401 688,507 +0.09(+1.35%)
Jan 08, 2020 6.336 6.382 6.316 6.316 963,573 +0.00(+0.00%)
Jan 07, 2020 6.414 6.421 6.316 6.316 1,532,900 -0.10(-1.54%)
Jan 06, 2020 6.421 6.441 6.401 6.414 1,284,897 -0.05(-0.71%)
Jan 03, 2020 6.487 6.513 6.447 6.460 1,300,037 -0.05(-0.81%)
Jan 02, 2020 6.533 6.552 6.513 6.513 1,050,344 -0.01(-0.10%)
Dec 31, 2019 6.454 6.520 6.441 6.520 1,279,800 +0.09(+1.33%)
Dec 30, 2019 6.454 6.454 6.395 6.434 732,034 -0.01(-0.10%)
Dec 27, 2019 6.421 6.447 6.395 6.441 679,233 +0.05(+0.82%)
Dec 26, 2019 6.388 6.408 6.388 6.388 401,713 +0.01(+0.10%)
Dec 24, 2019 6.388 6.401 6.375 6.382 194,001 -0.01(-0.10%)
Dec 23, 2019 6.388 6.401 6.362 6.388 486,712 +0.01(+0.10%)
Dec 20, 2019 6.349 6.382 6.349 6.382 551,876 +0.06(+0.94%)
Dec 19, 2019 6.322 6.345 6.309 6.322 577,466 +0.01(+0.10%)
Dec 18, 2019 6.336 6.342 6.309 6.316 499,018 -0.01(-0.21%)
Dec 17, 2019 6.336 6.337 6.309 6.329 422,784 +0.01(+0.10%)
Dec 16, 2019 6.309 6.342 6.290 6.322 731,129 +0.04(+0.63%)
Dec 13, 2019 6.316 6.316 6.250 6.283 710,881 +0.11(+1.83%)
Dec 12, 2019 6.074 6.176 6.068 6.170 702,824 +0.11(+1.89%)
Dec 11, 2019 6.132 6.151 6.055 6.055 1,256,015 -0.07(-1.14%)
Dec 10, 2019 6.113 6.151 6.094 6.125 581,766 -0.01(-0.10%)
Dec 09, 2019 6.119 6.138 6.111 6.132 617,758 +0.04(+0.63%)
Dec 06, 2019 6.100 6.138 6.087 6.094 707,151 -0.01(-0.10%)
Dec 05, 2019 6.100 6.100 6.049 6.100 886,624 +0.02(+0.31%)
Dec 04, 2019 6.074 6.094 6.068 6.081 629,641 +0.02(+0.31%)
Dec 03, 2019 6.043 6.068 6.005 6.062 658,776 -0.02(-0.31%)
Dec 02, 2019 6.125 6.138 6.081 6.081 740,982 -0.03(-0.52%)
Nov 29, 2019 6.087 6.125 6.082 6.113 517,393 +0.03(+0.52%)
Nov 27, 2019 6.081 6.113 6.049 6.081 576,820 +0.01(+0.10%)
Nov 26, 2019 6.081 6.100 6.068 6.074 527,701 +0.01(+0.21%)
Nov 25, 2019 6.094 6.125 6.062 6.062 716,994 -0.02(-0.31%)
Nov 22, 2019 6.036 6.087 6.036 6.081 585,781 +0.04(+0.74%)
Nov 21, 2019 6.017 6.062 6.005 6.036 602,983 +0.03(+0.42%)
Nov 20, 2019 6.011 6.045 5.989 6.011 646,584 -0.01(-0.21%)
Nov 19, 2019 6.055 6.055 6.017 6.024 599,713 -0.02(-0.32%)
Nov 18, 2019 6.049 6.062 6.017 6.043 502,237 -0.01(-0.11%)
Nov 15, 2019 5.992 6.062 5.992 6.049 510,161 +0.07(+1.17%)
Nov 14, 2019 5.998 6.011 5.966 5.979 1,123,779 -0.02(-0.32%)
Nov 13, 2019 6.036 6.047 5.998 5.998 881,180 -0.05(-0.84%)
Nov 12, 2019 6.030 6.068 6.023 6.049 559,648 +0.01(+0.10%)
Nov 11, 2019 6.030 6.049 6.020 6.042 492,282 +0.00(+0.00%)
Nov 08, 2019 6.011 6.042 5.995 6.042 607,695 +0.03(+0.42%)
Nov 07, 2019 5.960 6.017 5.960 6.017 690,520 +0.07(+1.17%)
Nov 06, 2019 6.005 6.011 5.935 5.948 1,222,564 -0.06(-0.95%)
Nov 05, 2019 5.998 6.011 5.979 6.005 809,723 +0.03(+0.53%)
Nov 04, 2019 5.967 6.011 5.960 5.973 796,743 +0.02(+0.32%)
Nov 01, 2019 5.935 5.967 5.922 5.954 576,717 +0.04(+0.75%)
Oct 31, 2019 5.941 5.941 5.884 5.910 837,958 -0.01(-0.21%)
Oct 30, 2019 5.884 5.929 5.853 5.922 1,069,614 +0.02(+0.32%)
Oct 29, 2019 5.853 5.910 5.853 5.903 830,560 +0.04(+0.76%)
Oct 28, 2019 5.846 5.884 5.846 5.859 430,589 +0.03(+0.43%)
Oct 25, 2019 5.865 5.884 5.827 5.834 659,535 -0.03(-0.54%)
Oct 24, 2019 5.821 5.878 5.818 5.865 642,314 +0.06(+1.09%)
Oct 23, 2019 5.802 5.815 5.783 5.802 467,433 +0.00(+0.00%)
Oct 22, 2019 5.815 5.821 5.777 5.802 927,393 -0.01(-0.11%)
Oct 21, 2019 5.764 5.815 5.764 5.808 436,764 +0.05(+0.88%)
Oct 18, 2019 5.777 5.783 5.739 5.758 650,842 -0.04(-0.76%)
Oct 17, 2019 5.720 5.808 5.720 5.802 786,768 +0.09(+1.66%)
Oct 16, 2019 5.694 5.713 5.688 5.707 564,263 +0.01(+0.11%)
Oct 15, 2019 5.732 5.751 5.701 5.701 692,570 -0.02(-0.33%)
Oct 14, 2019 5.701 5.725 5.675 5.720 355,067 +0.02(+0.33%)
Oct 11, 2019 5.713 5.751 5.701 5.701 452,966 +0.01(+0.22%)
Oct 10, 2019 5.644 5.707 5.638 5.688 540,957 +0.03(+0.56%)
Oct 09, 2019 5.650 5.691 5.632 5.657 996,954 +0.04(+0.67%)
Oct 08, 2019 5.619 5.625 5.578 5.619 548,958 -0.01(-0.11%)
Oct 07, 2019 5.632 5.657 5.600 5.625 737,870 -0.01(-0.11%)
Oct 04, 2019 5.619 5.632 5.581 5.632 865,040 +0.04(+0.67%)
Oct 03, 2019 5.587 5.625 5.525 5.594 1,437,648 -0.01(-0.11%)
Oct 02, 2019 5.694 5.707 5.581 5.600 1,115,298 -0.11(-1.98%)
Oct 01, 2019 5.801 5.820 5.713 5.713 633,614 -0.06(-1.09%)
Sep 30, 2019 5.795 5.814 5.776 5.776 870,547 +0.00(+0.00%)
Sep 27, 2019 5.783 5.792 5.745 5.776 523,982 +0.01(+0.11%)
Sep 26, 2019 5.770 5.783 5.745 5.770 675,939 +0.01(+0.22%)
Sep 25, 2019 5.757 5.775 5.732 5.757 470,775 +0.00(+0.00%)
Sep 24, 2019 5.795 5.808 5.736 5.757 414,539 -0.03(-0.44%)
Sep 23, 2019 5.789 5.795 5.764 5.783 379,410 -0.01(-0.22%)
Sep 20, 2019 5.789 5.814 5.770 5.795 811,323 +0.01(+0.22%)
Sep 19, 2019 5.789 5.801 5.776 5.783 518,275 +0.01(+0.11%)
Sep 18, 2019 5.757 5.783 5.751 5.776 448,090 +0.02(+0.33%)
Sep 17, 2019 5.751 5.776 5.751 5.757 347,909 -0.01(-0.11%)
Sep 16, 2019 5.776 5.788 5.738 5.764 431,697 -0.01(-0.22%)
Sep 13, 2019 5.726 5.789 5.726 5.776 597,725 +0.01(+0.22%)
Sep 12, 2019 5.739 5.776 5.732 5.764 809,085 -0.01(-0.11%)
Sep 11, 2019 5.745 5.773 5.726 5.770 606,876 +0.03(+0.55%)
Sep 10, 2019 5.695 5.739 5.676 5.739 453,251 +0.04(+0.66%)
Sep 09, 2019 5.701 5.720 5.695 5.701 515,548 +0.00(+0.00%)
Sep 06, 2019 5.695 5.720 5.651 5.701 1,433,039 +0.01(+0.11%)
Sep 05, 2019 5.670 5.707 5.645 5.695 584,311 +0.06(+1.00%)
Sep 04, 2019 5.570 5.638 5.557 5.638 669,431 +0.09(+1.69%)
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.