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 )

8.265 -0.005 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Sep 29, 2017 5.050 5.066 5.039 5.061 1,098,783 +0.02(+0.33%)
Sep 28, 2017 5.016 5.044 5.016 5.044 573,917 +0.01(+0.22%)
Sep 27, 2017 5.039 5.055 4.999 5.033 1,030,063 +0.01(+0.22%)
Sep 26, 2017 5.027 5.039 5.022 5.022 470,825 -0.01(-0.22%)
Sep 25, 2017 5.022 5.033 5.011 5.033 667,657 +0.01(+0.11%)
Sep 22, 2017 5.011 5.033 5.004 5.027 548,939 +0.02(+0.33%)
Sep 21, 2017 5.005 5.022 4.999 5.011 530,369 -0.01(-0.11%)
Sep 20, 2017 5.016 5.016 4.977 5.016 926,138 +0.01(+0.22%)
Sep 19, 2017 4.977 5.016 4.977 5.005 602,210 +0.02(+0.34%)
Sep 18, 2017 4.966 4.988 4.966 4.988 543,226 +0.02(+0.45%)
Sep 15, 2017 4.966 4.994 4.955 4.966 649,956 -0.02(-0.34%)
Sep 14, 2017 4.988 4.999 4.972 4.983 450,616 -0.01(-0.15%)
Sep 13, 2017 4.962 4.990 4.957 4.990 413,699 +0.02(+0.45%)
Sep 12, 2017 4.940 4.974 4.933 4.968 649,651 +0.03(+0.68%)
Sep 11, 2017 4.935 4.940 4.918 4.935 494,717 +0.02(+0.45%)
Sep 08, 2017 4.901 4.926 4.890 4.912 442,419 +0.01(+0.23%)
Sep 07, 2017 4.929 4.940 4.896 4.901 722,477 -0.01(-0.11%)
Sep 06, 2017 4.901 4.918 4.891 4.907 557,293 +0.03(+0.57%)
Sep 05, 2017 4.918 4.929 4.874 4.879 597,895 -0.04(-0.79%)
Sep 01, 2017 4.912 4.940 4.890 4.918 362,930 +0.01(+0.23%)
Aug 31, 2017 4.901 4.907 4.879 4.907 686,374 +0.03(+0.57%)
Aug 30, 2017 4.862 4.890 4.862 4.879 555,185 +0.01(+0.11%)
Aug 29, 2017 4.846 4.885 4.840 4.874 418,165 +0.01(+0.11%)
Aug 28, 2017 4.868 4.885 4.840 4.868 598,145 +0.01(+0.23%)
Aug 25, 2017 4.857 4.882 4.851 4.857 413,678 +0.02(+0.34%)
Aug 24, 2017 4.862 4.874 4.840 4.840 466,268 -0.02(-0.34%)
Aug 23, 2017 4.879 4.885 4.851 4.857 833,359 -0.03(-0.68%)
Aug 22, 2017 4.851 4.896 4.846 4.890 585,567 +0.05(+1.03%)
Aug 21, 2017 4.829 4.862 4.818 4.840 511,811 +0.00(+0.00%)
Aug 18, 2017 4.840 4.868 4.820 4.840 564,577 -0.01(-0.23%)
Aug 17, 2017 4.901 4.901 4.846 4.851 766,244 -0.06(-1.13%)
Aug 16, 2017 4.896 4.924 4.890 4.907 628,337 +0.02(+0.34%)
Aug 15, 2017 4.896 4.912 4.876 4.890 898,351 -0.01(-0.11%)
Aug 14, 2017 4.879 4.901 4.862 4.896 603,053 +0.06(+1.26%)
Aug 11, 2017 4.768 4.846 4.713 4.835 1,535,457 +0.04(+0.77%)
Aug 10, 2017 4.919 4.925 4.754 4.798 1,302,623 -0.13(-2.69%)
Aug 09, 2017 4.952 4.958 4.922 4.930 843,290 -0.03(-0.56%)
Aug 08, 2017 4.969 4.991 4.958 4.958 686,143 -0.02(-0.33%)
Aug 07, 2017 4.952 4.980 4.941 4.974 617,686 +0.03(+0.56%)
Aug 04, 2017 4.947 4.969 4.930 4.947 506,573 +0.01(+0.11%)
Aug 03, 2017 4.958 4.963 4.930 4.941 525,386 -0.01(-0.22%)
Aug 02, 2017 4.941 4.958 4.930 4.952 639,356 +0.01(+0.11%)
Aug 01, 2017 4.963 4.969 4.941 4.947 638,133 -0.01(-0.11%)
Jul 31, 2017 4.936 4.955 4.925 4.952 910,368 +0.04(+0.90%)
Jul 28, 2017 4.908 4.936 4.892 4.908 763,660 -0.01(-0.22%)
Jul 27, 2017 4.952 4.969 4.914 4.919 634,460 -0.03(-0.67%)
Jul 26, 2017 4.941 4.974 4.941 4.952 659,807 +0.01(+0.11%)
Jul 25, 2017 4.930 4.969 4.930 4.947 634,623 +0.02(+0.34%)
Jul 24, 2017 4.930 4.930 4.903 4.930 525,338 +0.01(+0.22%)
Jul 21, 2017 4.925 4.930 4.903 4.919 409,477 -0.01(-0.22%)
Jul 20, 2017 4.930 4.930 4.908 4.930 368,742 +0.01(+0.11%)
Jul 19, 2017 4.903 4.927 4.901 4.925 564,885 +0.03(+0.68%)
Jul 18, 2017 4.875 4.897 4.869 4.892 570,538 +0.01(+0.23%)
Jul 17, 2017 4.903 4.908 4.869 4.881 1,277,113 -0.03(-0.56%)
Jul 14, 2017 4.925 4.936 4.881 4.908 2,100,122 -0.03(-0.67%)
Jul 13, 2017 4.925 4.941 4.919 4.941 704,460 +0.00(+0.00%)
Jul 12, 2017 4.908 4.941 4.908 4.941 822,608 +0.04(+0.86%)
Jul 11, 2017 4.860 4.899 4.844 4.899 640,778 +0.03(+0.56%)
Jul 10, 2017 4.860 4.871 4.833 4.871 748,756 +0.01(+0.11%)
Jul 07, 2017 4.860 4.871 4.838 4.866 736,429 +0.02(+0.45%)
Jul 06, 2017 4.882 4.882 4.822 4.844 1,035,925 -0.05(-1.12%)
Jul 05, 2017 4.871 4.899 4.844 4.899 912,767 +0.01(+0.22%)
Jul 03, 2017 4.849 4.888 4.844 4.888 398,137 +0.05(+1.14%)
Jun 30, 2017 4.833 4.855 4.828 4.833 1,011,124 +0.03(+0.57%)
Jun 29, 2017 4.855 4.860 4.784 4.806 952,507 -0.03(-0.68%)
Jun 28, 2017 4.833 4.855 4.831 4.838 820,563 +0.01(+0.23%)
Jun 27, 2017 4.822 4.833 4.811 4.828 770,919 +0.01(+0.11%)
Jun 26, 2017 4.811 4.838 4.795 4.822 925,723 +0.01(+0.23%)
Jun 23, 2017 4.767 4.817 4.762 4.811 533,645 +0.04(+0.92%)
Jun 22, 2017 4.800 4.800 4.751 4.767 1,012,905 -0.02(-0.46%)
Jun 21, 2017 4.828 4.828 4.773 4.789 713,033 -0.03(-0.68%)
Jun 20, 2017 4.833 4.844 4.806 4.822 700,093 -0.01(-0.23%)
Jun 19, 2017 4.838 4.838 4.817 4.833 528,836 +0.02(+0.34%)
Jun 16, 2017 4.795 4.828 4.784 4.817 495,605 +0.03(+0.57%)
Jun 15, 2017 4.800 4.816 4.784 4.789 652,801 -0.03(-0.57%)
Jun 14, 2017 4.828 4.833 4.806 4.817 702,668 -0.02(-0.34%)
Jun 13, 2017 4.822 4.833 4.817 4.833 614,436 +0.03(+0.53%)
Jun 12, 2017 4.791 4.818 4.780 4.807 871,857 +0.02(+0.46%)
Jun 09, 2017 4.786 4.796 4.775 4.786 613,336 +0.00(+0.00%)
Jun 08, 2017 4.786 4.791 4.753 4.786 936,870 +0.01(+0.11%)
Jun 07, 2017 4.780 4.802 4.769 4.780 804,639 -0.01(-0.11%)
Jun 06, 2017 4.775 4.791 4.764 4.786 717,079 -0.01(-0.11%)
Jun 05, 2017 4.780 4.796 4.769 4.791 422,959 +0.01(+0.23%)
Jun 02, 2017 4.758 4.802 4.756 4.780 683,072 +0.02(+0.34%)
Jun 01, 2017 4.769 4.780 4.742 4.764 956,342 +0.00(+0.00%)
May 31, 2017 4.769 4.772 4.736 4.764 872,886 +0.02(+0.35%)
May 30, 2017 4.725 4.769 4.725 4.747 669,722 +0.03(+0.58%)
May 26, 2017 4.764 4.780 4.720 4.720 1,094,005 -0.05(-1.03%)
May 25, 2017 4.769 4.802 4.769 4.769 835,412 -0.01(-0.23%)
May 24, 2017 4.753 4.780 4.748 4.780 637,790 +0.04(+0.81%)
May 23, 2017 4.731 4.758 4.725 4.742 869,368 +0.02(+0.35%)
May 22, 2017 4.714 4.731 4.709 4.725 714,782 +0.02(+0.46%)
May 19, 2017 4.676 4.714 4.676 4.704 765,154 +0.04(+0.82%)
May 18, 2017 4.638 4.671 4.627 4.665 846,975 +0.02(+0.47%)
May 17, 2017 4.693 4.704 4.643 4.643 933,034 -0.07(-1.51%)
May 16, 2017 4.731 4.736 4.714 4.714 1,024,392 -0.01(-0.12%)
May 15, 2017 4.720 4.736 4.709 4.720 630,779 +0.01(+0.23%)
May 12, 2017 4.720 4.725 4.693 4.709 1,026,762 -0.01(-0.12%)
May 11, 2017 4.704 4.731 4.704 4.714 613,469 +0.00(+0.08%)
May 10, 2017 4.727 4.738 4.711 4.711 1,104,029 -0.03(-0.57%)
May 09, 2017 4.743 4.749 4.727 4.738 712,638 +0.00(+0.00%)
May 08, 2017 4.743 4.749 4.727 4.738 872,075 +0.00(+0.00%)
May 05, 2017 4.716 4.743 4.716 4.738 579,381 +0.03(+0.58%)
May 04, 2017 4.738 4.743 4.711 4.711 739,065 -0.02(-0.34%)
May 03, 2017 4.733 4.738 4.727 4.727 555,198 +0.00(+0.00%)
May 02, 2017 4.738 4.749 4.722 4.727 815,620 -0.02(-0.46%)
May 01, 2017 4.749 4.749 4.727 4.749 1,190,582 +0.02(+0.46%)
Apr 28, 2017 4.722 4.738 4.716 4.727 1,048,993 +0.02(+0.35%)
Apr 27, 2017 4.673 4.716 4.673 4.711 943,055 +0.04(+0.81%)
Apr 26, 2017 4.667 4.695 4.667 4.673 725,401 -0.01(-0.12%)
Apr 25, 2017 4.662 4.689 4.651 4.678 825,913 +0.02(+0.47%)
Apr 24, 2017 4.657 4.673 4.646 4.657 812,368 +0.03(+0.59%)
Apr 21, 2017 4.624 4.629 4.608 4.629 731,064 +0.01(+0.24%)
Apr 20, 2017 4.591 4.624 4.580 4.618 737,460 +0.04(+0.83%)
Apr 19, 2017 4.586 4.602 4.575 4.580 635,240 +0.01(+0.24%)
Apr 18, 2017 4.570 4.591 4.564 4.570 838,347 +0.00(+0.00%)
Apr 17, 2017 4.580 4.591 4.564 4.570 1,120,579 -0.02(-0.36%)
Apr 13, 2017 4.597 4.618 4.586 4.586 634,073 -0.02(-0.35%)
Apr 12, 2017 4.586 4.618 4.586 4.602 765,540 +0.01(+0.12%)
Apr 11, 2017 4.591 4.608 4.580 4.597 594,513 +0.01(+0.20%)
Apr 10, 2017 4.593 4.615 4.588 4.588 840,597 +0.00(+0.00%)
Apr 07, 2017 4.582 4.604 4.582 4.588 871,654 +0.01(+0.24%)
Apr 06, 2017 4.588 4.609 4.577 4.577 752,182 -0.01(-0.24%)
Apr 05, 2017 4.609 4.631 4.588 4.588 749,500 +0.00(+0.00%)
Apr 04, 2017 4.555 4.593 4.544 4.588 1,207,971 +0.00(+0.00%)
Apr 03, 2017 4.625 4.625 4.588 4.588 878,076 -0.03(-0.70%)
Mar 31, 2017 4.615 4.636 4.604 4.620 1,107,991 +0.02(+0.47%)
Mar 30, 2017 4.593 4.609 4.582 4.598 813,549 +0.00(+0.00%)
Mar 29, 2017 4.577 4.601 4.571 4.598 634,240 +0.01(+0.24%)
Mar 28, 2017 4.512 4.588 4.507 4.588 1,018,482 +0.08(+1.80%)
Mar 27, 2017 4.534 4.538 4.501 4.507 1,452,068 -0.05(-1.18%)
Mar 24, 2017 4.555 4.570 4.539 4.561 888,819 +0.01(+0.24%)
Mar 23, 2017 4.517 4.577 4.508 4.550 1,613,001 +0.02(+0.48%)
Mar 22, 2017 4.512 4.539 4.496 4.528 1,136,548 -0.01(-0.12%)
Mar 21, 2017 4.581 4.593 4.523 4.534 977,375 -0.04(-0.83%)
Mar 20, 2017 4.571 4.588 4.571 4.571 538,302 +0.00(+0.00%)
Mar 17, 2017 4.571 4.598 4.554 4.571 1,181,687 +0.02(+0.36%)
Mar 16, 2017 4.544 4.571 4.539 4.555 933,781 +0.01(+0.24%)
Mar 15, 2017 4.517 4.544 4.501 4.544 743,723 +0.04(+0.84%)
Mar 14, 2017 4.523 4.533 4.490 4.507 643,190 -0.04(-0.83%)
Mar 13, 2017 4.555 4.555 4.528 4.544 606,429 -0.00(-0.04%)
Mar 10, 2017 4.514 4.546 4.509 4.546 710,525 +0.05(+1.08%)
Mar 09, 2017 4.482 4.509 4.466 4.498 933,624 +0.01(+0.12%)
Mar 08, 2017 4.541 4.552 4.492 4.492 857,525 -0.04(-0.95%)
Mar 07, 2017 4.535 4.554 4.525 4.535 500,358 -0.01(-0.24%)
Mar 06, 2017 4.557 4.562 4.535 4.546 660,599 -0.02(-0.35%)
Mar 03, 2017 4.552 4.562 4.541 4.562 568,563 +0.01(+0.24%)
Mar 02, 2017 4.595 4.621 4.552 4.552 721,542 -0.04(-0.94%)
Mar 01, 2017 4.562 4.605 4.552 4.595 1,477,455 +0.05(+1.18%)
Feb 28, 2017 4.530 4.541 4.519 4.541 859,307 +0.02(+0.48%)
Feb 27, 2017 4.509 4.525 4.503 4.519 942,766 +0.00(+0.00%)
Feb 24, 2017 4.530 4.530 4.498 4.519 927,803 -0.02(-0.47%)
Feb 23, 2017 4.519 4.541 4.503 4.541 739,808 +0.02(+0.48%)
Feb 22, 2017 4.492 4.519 4.487 4.519 943,645 +0.01(+0.12%)
Feb 21, 2017 4.492 4.514 4.487 4.514 822,454 +0.03(+0.60%)
Feb 17, 2017 4.487 4.487 4.487 0 -0.02(-0.48%)
Feb 16, 2017 4.514 4.519 4.492 4.509 826,664 +0.00(+0.00%)
Feb 15, 2017 4.498 4.525 4.498 4.509 897,552 +0.01(+0.24%)
Feb 14, 2017 4.492 4.509 4.482 4.498 689,224 +0.01(+0.12%)
Feb 13, 2017 4.503 4.509 4.492 4.492 921,735 +0.00(+0.08%)
Feb 10, 2017 4.462 4.489 4.446 4.489 1,035,213 +0.03(+0.72%)
Feb 09, 2017 4.435 4.462 4.419 4.457 1,027,859 +0.04(+0.85%)
Feb 08, 2017 4.414 4.419 4.393 4.419 998,732 +0.02(+0.36%)
Feb 07, 2017 4.435 4.457 4.387 4.403 1,481,597 -0.04(-0.84%)
Feb 06, 2017 4.435 4.441 4.425 4.441 522,458 +0.00(+0.00%)
Feb 03, 2017 4.425 4.441 4.419 4.441 835,707 +0.02(+0.48%)
Feb 02, 2017 4.409 4.425 4.403 4.419 658,506 -0.01(-0.24%)
Feb 01, 2017 4.414 4.435 4.409 4.430 772,414 +0.02(+0.36%)
Jan 31, 2017 4.403 4.414 4.382 4.414 834,657 +0.01(+0.24%)
Jan 30, 2017 4.403 4.414 4.371 4.403 1,011,174 +0.00(+0.00%)
Jan 27, 2017 4.414 4.419 4.387 4.403 701,185 -0.01(-0.24%)
Jan 26, 2017 4.403 4.425 4.403 4.414 712,027 +0.00(+0.00%)
Jan 25, 2017 4.398 4.414 4.387 4.414 712,946 +0.04(+0.85%)
Jan 24, 2017 4.371 4.377 4.343 4.377 833,342 +0.01(+0.12%)
Jan 23, 2017 4.377 4.377 4.355 4.371 598,947 +0.00(+0.00%)
Jan 20, 2017 4.377 4.382 4.366 4.371 511,825 -0.01(-0.24%)
Jan 19, 2017 4.371 4.382 4.361 4.382 650,329 +0.01(+0.24%)
Jan 18, 2017 4.361 4.382 4.355 4.371 598,181 +0.01(+0.12%)
Jan 17, 2017 4.382 4.387 4.361 4.366 959,553 -0.01(-0.24%)
Jan 13, 2017 4.377 4.377 4.377 0 +0.02(+0.49%)
Jan 12, 2017 4.361 4.377 4.350 4.355 814,528 -0.01(-0.24%)
Jan 11, 2017 4.366 4.382 4.345 4.366 777,113 +0.01(+0.33%)
Jan 10, 2017 4.362 4.362 4.352 4.352 601,964 +0.01(+0.12%)
Jan 09, 2017 4.357 4.368 4.346 4.346 682,938 -0.02(-0.49%)
Jan 06, 2017 4.352 4.378 4.352 4.368 601,932 +0.02(+0.49%)
Jan 05, 2017 4.330 4.357 4.320 4.346 1,273,528 -0.02(-0.37%)
Jan 04, 2017 4.336 4.389 4.330 4.362 1,142,828 +0.02(+0.37%)
Jan 03, 2017 4.330 4.357 4.325 4.346 831,443 +0.02(+0.37%)
Dec 30, 2016 4.330 4.330 4.330 0 +0.03(+0.62%)
Dec 29, 2016 4.304 4.325 4.283 4.304 883,829 +0.00(+0.00%)
Dec 28, 2016 4.378 4.378 4.288 4.304 1,542,281 -0.06(-1.46%)
Dec 27, 2016 4.373 4.384 4.362 4.368 529,207 +0.01(+0.24%)
Dec 23, 2016 4.357 4.357 4.357 0 +0.02(+0.37%)
Dec 22, 2016 4.357 4.378 4.341 4.341 826,648 -0.02(-0.37%)
Dec 21, 2016 4.346 4.373 4.341 4.357 670,001 +0.01(+0.24%)
Dec 20, 2016 4.330 4.362 4.330 4.346 765,399 +0.02(+0.49%)
Dec 19, 2016 4.336 4.341 4.320 4.325 433,105 -0.01(-0.12%)
Dec 16, 2016 4.336 4.341 4.320 4.330 1,073,464 +0.02(+0.37%)
Dec 15, 2016 4.314 4.341 4.299 4.314 1,179,982 +0.01(+0.21%)
Dec 14, 2016 4.306 4.311 4.284 4.306 1,026,268 -0.02(-0.37%)
Dec 13, 2016 4.295 4.327 4.284 4.321 1,110,135 +0.03(+0.74%)
Dec 12, 2016 4.284 4.290 4.269 4.290 999,648 +0.01(+0.25%)
Dec 09, 2016 4.263 4.279 4.253 4.279 1,121,918 +0.01(+0.25%)
Dec 08, 2016 4.284 4.284 4.248 4.269 1,148,930 -0.01(-0.25%)
Dec 07, 2016 4.232 4.279 4.232 4.279 922,056 +0.03(+0.62%)
Dec 06, 2016 4.221 4.253 4.216 4.253 776,161 +0.03(+0.75%)
Dec 05, 2016 4.242 4.248 4.221 4.221 1,024,242 +0.01(+0.13%)
Dec 02, 2016 4.226 4.253 4.216 4.216 704,648 -0.02(-0.37%)
Dec 01, 2016 4.221 4.253 4.216 4.232 877,859 +0.01(+0.25%)
Nov 30, 2016 4.242 4.253 4.216 4.221 991,392 +0.02(+0.38%)
Nov 29, 2016 4.221 4.242 4.195 4.205 1,144,656 -0.02(-0.50%)
Nov 28, 2016 4.242 4.248 4.221 4.226 570,123 -0.02(-0.37%)
Nov 25, 2016 4.226 4.253 4.221 4.242 403,766 +0.02(+0.50%)
Nov 23, 2016 4.221 4.221 4.221 0 +0.00(+0.00%)
Nov 22, 2016 4.205 4.226 4.195 4.221 796,844 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,612 +0.02(+0.38%)
Nov 18, 2016 4.205 4.216 4.163 4.163 1,494,335 -0.03(-0.63%)
Nov 17, 2016 4.184 4.226 4.184 4.189 556,697 -0.01(-0.13%)
Nov 16, 2016 4.163 4.205 4.142 4.195 912,105 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 757,073 +0.05(+1.28%)
Nov 14, 2016 4.131 4.152 4.094 4.121 1,180,658 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.094 502,444 -0.01(-0.26%)
Nov 10, 2016 4.078 4.115 4.042 4.105 819,337 +0.06(+1.39%)
Nov 09, 2016 3.933 4.048 3.929 4.048 928,539 +0.06(+1.58%)
Nov 08, 2016 3.985 4.012 3.970 3.985 718,767 +0.01(+0.13%)
Nov 07, 2016 3.928 3.985 3.928 3.980 833,964 +0.08(+2.16%)
Nov 04, 2016 3.928 3.938 3.896 3.896 820,502 -0.03(-0.80%)
Nov 03, 2016 3.938 3.964 3.922 3.928 574,954 -0.01(-0.27%)
Nov 02, 2016 3.970 4.006 3.938 3.938 908,714 -0.06(-1.57%)
Nov 01, 2016 4.033 4.052 3.996 4.001 954,334 -0.05(-1.30%)
Oct 31, 2016 4.059 4.059 4.038 4.054 813,140 +0.01(+0.26%)
Oct 28, 2016 4.038 4.059 4.022 4.043 596,384 -0.01(-0.13%)
Oct 27, 2016 4.091 4.096 4.043 4.048 495,437 -0.02(-0.52%)
Oct 26, 2016 4.059 4.080 4.054 4.070 984,340 +0.01(+0.26%)
Oct 25, 2016 4.048 4.064 4.038 4.059 456,678 +0.01(+0.26%)
Oct 24, 2016 4.043 4.064 4.043 4.048 579,690 +0.01(+0.13%)
Oct 21, 2016 4.022 4.046 4.012 4.043 590,259 +0.01(+0.13%)
Oct 20, 2016 4.022 4.043 4.017 4.038 489,497 +0.00(+0.00%)
Oct 19, 2016 4.022 4.046 4.012 4.038 707,388 +0.02(+0.52%)
Oct 18, 2016 3.991 4.017 3.991 4.017 656,390 +0.05(+1.32%)
Oct 17, 2016 3.996 4.006 3.949 3.964 1,133,059 -0.04(-0.92%)
Oct 14, 2016 4.038 4.041 4.001 4.001 752,591 -0.01(-0.26%)
Oct 13, 2016 4.033 4.045 3.943 4.012 2,010,568 -0.05(-1.29%)
Oct 12, 2016 4.075 4.091 4.064 4.064 575,395 -0.00(-0.04%)
Oct 11, 2016 4.108 4.108 4.061 4.066 578,475 -0.04(-1.02%)
Oct 10, 2016 4.097 4.118 4.097 4.108 402,399 +0.02(+0.38%)
Oct 07, 2016 4.103 4.108 4.082 4.092 868,187 +0.00(+0.00%)
Oct 06, 2016 4.087 4.103 4.082 4.092 613,906 +0.01(+0.13%)
Oct 05, 2016 4.082 4.103 4.066 4.087 980,079 +0.02(+0.51%)
Oct 04, 2016 4.097 4.103 4.066 4.066 1,240,129 -0.03(-0.64%)
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.