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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2021 7.460 7.460 7.303 7.303 786,009 -0.10(-1.31%)
Sep 29, 2021 7.333 7.408 7.333 7.400 519,749 +0.07(+1.02%)
Sep 28, 2021 7.378 7.408 7.311 7.326 727,449 -0.09(-1.21%)
Sep 27, 2021 7.452 7.460 7.393 7.415 724,836 -0.02(-0.30%)
Sep 24, 2021 7.445 7.475 7.423 7.437 417,393 -0.01(-0.10%)
Sep 23, 2021 7.423 7.467 7.393 7.445 511,837 +0.07(+1.01%)
Sep 22, 2021 7.355 7.400 7.318 7.370 1,090,528 +0.06(+0.82%)
Sep 21, 2021 7.303 7.363 7.292 7.311 443,294 +0.02(+0.31%)
Sep 20, 2021 7.333 7.341 7.192 7.288 845,109 -0.14(-1.91%)
Sep 17, 2021 7.460 7.475 7.415 7.430 340,031 -0.03(-0.40%)
Sep 16, 2021 7.497 7.519 7.460 7.460 363,575 -0.02(-0.30%)
Sep 15, 2021 7.445 7.490 7.423 7.482 465,343 +0.04(+0.60%)
Sep 14, 2021 7.534 7.534 7.430 7.437 465,946 -0.05(-0.70%)
Sep 13, 2021 7.519 7.542 7.475 7.490 371,659 +0.01(+0.20%)
Sep 10, 2021 7.527 7.552 7.460 7.475 323,308 -0.04(-0.49%)
Sep 09, 2021 7.519 7.556 7.490 7.512 386,120 +0.01(+0.10%)
Sep 08, 2021 7.549 7.564 7.482 7.504 490,534 -0.07(-0.88%)
Sep 07, 2021 7.556 7.571 7.542 7.571 335,444 +0.01(+0.10%)
Sep 03, 2021 7.593 7.608 7.549 7.564 333,889 -0.03(-0.39%)
Sep 02, 2021 7.579 7.593 7.564 7.593 269,727 +0.03(+0.39%)
Sep 01, 2021 7.586 7.586 7.542 7.564 381,290 +0.01(+0.10%)
Aug 31, 2021 7.556 7.586 7.504 7.556 607,820 +0.04(+0.49%)
Aug 30, 2021 7.571 7.571 7.512 7.519 649,461 -0.04(-0.59%)
Aug 27, 2021 7.556 7.579 7.534 7.564 317,299 +0.03(+0.39%)
Aug 26, 2021 7.601 7.608 7.519 7.534 302,558 -0.06(-0.78%)
Aug 25, 2021 7.586 7.616 7.579 7.593 285,192 +0.01(+0.10%)
Aug 24, 2021 7.564 7.601 7.549 7.586 300,356 +0.04(+0.49%)
Aug 23, 2021 7.527 7.564 7.512 7.549 565,580 +0.07(+0.89%)
Aug 20, 2021 7.512 7.512 7.460 7.482 440,124 -0.01(-0.20%)
Aug 19, 2021 7.467 7.519 7.438 7.497 557,614 -0.01(-0.10%)
Aug 18, 2021 7.534 7.567 7.504 7.504 318,299 -0.03(-0.39%)
Aug 17, 2021 7.579 7.579 7.510 7.534 517,716 -0.06(-0.78%)
Aug 16, 2021 7.608 7.608 7.534 7.593 509,707 +0.00(+0.00%)
Aug 13, 2021 7.645 7.645 7.579 7.593 348,600 -0.02(-0.29%)
Aug 12, 2021 7.601 7.623 7.586 7.616 407,953 +0.01(+0.10%)
Aug 11, 2021 7.579 7.630 7.579 7.608 651,241 +0.03(+0.39%)
Aug 10, 2021 7.564 7.579 7.543 7.579 298,328 +0.05(+0.69%)
Aug 09, 2021 7.527 7.542 7.512 7.527 318,574 +0.02(+0.30%)
Aug 06, 2021 7.490 7.520 7.483 7.505 296,352 +0.04(+0.59%)
Aug 05, 2021 7.431 7.461 7.409 7.461 463,463 +0.04(+0.60%)
Aug 04, 2021 7.542 7.571 7.394 7.416 1,349,316 -0.13(-1.76%)
Aug 03, 2021 7.542 7.557 7.498 7.549 453,011 +0.01(+0.20%)
Aug 02, 2021 7.549 7.601 7.534 7.534 416,063 -0.01(-0.10%)
Jul 30, 2021 7.534 7.575 7.520 7.542 545,061 +0.01(+0.10%)
Jul 29, 2021 7.461 7.542 7.461 7.534 377,776 +0.08(+1.09%)
Jul 28, 2021 7.431 7.479 7.424 7.453 396,096 +0.04(+0.60%)
Jul 27, 2021 7.431 7.439 7.380 7.409 375,718 -0.02(-0.30%)
Jul 26, 2021 7.431 7.468 7.416 7.431 459,016 +0.01(+0.10%)
Jul 23, 2021 7.446 7.468 7.394 7.424 461,795 +0.02(+0.30%)
Jul 22, 2021 7.439 7.439 7.394 7.402 366,445 -0.03(-0.40%)
Jul 21, 2021 7.402 7.475 7.402 7.431 463,444 +0.07(+0.90%)
Jul 20, 2021 7.232 7.380 7.232 7.365 449,973 +0.15(+2.04%)
Jul 19, 2021 7.306 7.320 7.180 7.217 1,032,971 -0.15(-2.00%)
Jul 16, 2021 7.461 7.475 7.357 7.365 1,699,514 -0.05(-0.70%)
Jul 15, 2021 7.505 7.505 7.416 7.416 576,026 -0.07(-0.89%)
Jul 14, 2021 7.527 7.527 7.461 7.483 604,405 +0.01(+0.20%)
Jul 13, 2021 7.490 7.519 7.461 7.468 769,848 +0.00(+0.00%)
Jul 12, 2021 7.365 7.527 7.365 7.468 845,399 +0.15(+2.01%)
Jul 09, 2021 7.307 7.358 7.285 7.321 538,032 +0.07(+1.01%)
Jul 08, 2021 7.380 7.380 7.248 7.248 861,227 -0.18(-2.37%)
Jul 07, 2021 7.373 7.424 7.343 7.424 497,742 +0.05(+0.70%)
Jul 06, 2021 7.453 7.461 7.365 7.373 724,868 -0.09(-1.18%)
Jul 02, 2021 7.519 7.519 7.461 7.461 353,985 -0.03(-0.39%)
Jul 01, 2021 7.475 7.519 7.466 7.490 508,282 +0.05(+0.69%)
Jun 30, 2021 7.519 7.527 7.431 7.439 1,166,527 -0.06(-0.78%)
Jun 29, 2021 7.497 7.497 7.439 7.497 583,713 +0.01(+0.10%)
Jun 28, 2021 7.453 7.497 7.439 7.490 523,090 +0.04(+0.59%)
Jun 25, 2021 7.453 7.453 7.417 7.446 380,253 +0.03(+0.40%)
Jun 24, 2021 7.402 7.453 7.358 7.417 521,200 +0.06(+0.80%)
Jun 23, 2021 7.395 7.395 7.332 7.358 455,841 +0.01(+0.20%)
Jun 22, 2021 7.314 7.365 7.307 7.343 603,948 +0.04(+0.60%)
Jun 21, 2021 7.255 7.321 7.255 7.299 811,225 +0.07(+1.02%)
Jun 18, 2021 7.314 7.321 7.226 7.226 966,520 -0.13(-1.80%)
Jun 17, 2021 7.644 7.644 7.343 7.358 1,402,534 -0.23(-3.09%)
Jun 16, 2021 7.600 7.659 7.563 7.593 476,955 -0.02(-0.29%)
Jun 15, 2021 7.776 7.776 7.578 7.615 1,365,076 -0.12(-1.61%)
Jun 14, 2021 7.835 7.846 7.732 7.740 593,182 -0.06(-0.75%)
Jun 11, 2021 7.769 7.799 7.740 7.799 400,200 +0.07(+0.95%)
Jun 10, 2021 7.769 7.784 7.718 7.725 397,974 +0.00(+0.00%)
Jun 09, 2021 7.718 7.791 7.689 7.725 770,102 +0.04(+0.57%)
Jun 08, 2021 7.660 7.711 7.608 7.682 799,184 +0.02(+0.29%)
Jun 07, 2021 7.667 7.689 7.616 7.660 683,773 +0.01(+0.19%)
Jun 04, 2021 7.616 7.660 7.601 7.645 516,270 +0.07(+0.87%)
Jun 03, 2021 7.543 7.601 7.528 7.579 871,485 +0.01(+0.19%)
Jun 02, 2021 7.587 7.630 7.565 7.565 721,122 -0.04(-0.48%)
Jun 01, 2021 7.587 7.623 7.572 7.601 598,964 +0.04(+0.58%)
May 28, 2021 7.572 7.579 7.521 7.557 622,020 +0.04(+0.58%)
May 27, 2021 7.506 7.557 7.492 7.513 690,651 +0.04(+0.59%)
May 26, 2021 7.521 7.528 7.470 7.470 454,343 -0.03(-0.39%)
May 25, 2021 7.557 7.557 7.484 7.499 356,971 -0.03(-0.39%)
May 24, 2021 7.492 7.528 7.486 7.528 422,560 +0.07(+0.88%)
May 21, 2021 7.448 7.492 7.426 7.462 505,060 +0.04(+0.49%)
May 20, 2021 7.382 7.455 7.382 7.426 479,986 +0.04(+0.59%)
May 19, 2021 7.353 7.382 7.309 7.382 687,040 -0.01(-0.20%)
May 18, 2021 7.404 7.426 7.389 7.397 538,409 +0.01(+0.10%)
May 17, 2021 7.360 7.389 7.323 7.389 613,581 +0.04(+0.50%)
May 14, 2021 7.294 7.353 7.287 7.353 546,748 +0.09(+1.21%)
May 13, 2021 7.199 7.294 7.185 7.265 706,025 +0.09(+1.22%)
May 12, 2021 7.286 7.308 7.170 7.177 833,827 -0.14(-1.89%)
May 11, 2021 7.330 7.352 7.250 7.315 877,571 -0.04(-0.49%)
May 10, 2021 7.417 7.461 7.337 7.352 1,162,032 -0.04(-0.49%)
May 07, 2021 7.345 7.388 7.330 7.388 440,693 +0.05(+0.69%)
May 06, 2021 7.286 7.337 7.243 7.337 587,657 +0.07(+1.00%)
May 05, 2021 7.279 7.279 7.250 7.265 396,605 +0.00(+0.00%)
May 04, 2021 7.265 7.265 7.199 7.265 552,860 -0.01(-0.10%)
May 03, 2021 7.243 7.272 7.243 7.272 635,354 +0.05(+0.70%)
Apr 30, 2021 7.214 7.243 7.192 7.221 635,193 +0.02(+0.30%)
Apr 29, 2021 7.192 7.243 7.177 7.199 1,032,676 +0.01(+0.10%)
Apr 28, 2021 7.177 7.192 7.170 7.192 475,175 +0.02(+0.30%)
Apr 27, 2021 7.163 7.177 7.141 7.170 476,426 +0.01(+0.10%)
Apr 26, 2021 7.155 7.170 7.134 7.163 607,796 +0.04(+0.51%)
Apr 23, 2021 7.126 7.155 7.114 7.126 562,583 +0.02(+0.31%)
Apr 22, 2021 7.155 7.163 7.090 7.105 926,599 -0.04(-0.61%)
Apr 21, 2021 7.068 7.148 7.068 7.148 649,856 +0.07(+1.03%)
Apr 20, 2021 7.141 7.141 7.061 7.075 659,966 -0.07(-0.92%)
Apr 19, 2021 7.119 7.141 7.105 7.141 658,370 +0.01(+0.20%)
Apr 16, 2021 7.090 7.163 7.075 7.126 636,293 +0.05(+0.72%)
Apr 15, 2021 7.046 7.083 7.046 7.075 441,670 +0.04(+0.62%)
Apr 14, 2021 7.025 7.068 7.025 7.032 511,632 +0.02(+0.31%)
Apr 13, 2021 7.017 7.024 6.988 7.010 454,437 +0.00(+0.00%)
Apr 12, 2021 7.017 7.024 6.981 7.010 498,397 +0.00(+0.00%)
Apr 09, 2021 6.945 7.010 6.935 7.010 614,712 +0.08(+1.15%)
Apr 08, 2021 6.938 6.938 6.873 6.930 732,123 +0.02(+0.31%)
Apr 07, 2021 6.880 6.916 6.880 6.909 424,246 +0.04(+0.63%)
Apr 06, 2021 6.851 6.887 6.844 6.865 675,836 -0.01(-0.11%)
Apr 05, 2021 6.851 6.873 6.844 6.873 554,890 +0.04(+0.53%)
Apr 01, 2021 6.865 6.887 6.800 6.836 1,100,731 -0.01(-0.11%)
Mar 31, 2021 6.800 6.851 6.800 6.844 711,588 +0.05(+0.75%)
Mar 30, 2021 6.793 6.800 6.757 6.793 519,829 +0.00(+0.00%)
Mar 29, 2021 6.779 6.800 6.742 6.793 552,654 +0.01(+0.11%)
Mar 26, 2021 6.742 6.793 6.735 6.786 489,060 +0.07(+1.08%)
Mar 25, 2021 6.684 6.721 6.637 6.713 752,354 +0.01(+0.11%)
Mar 24, 2021 6.677 6.757 6.677 6.706 1,036,769 +0.04(+0.54%)
Mar 23, 2021 6.706 6.717 6.663 6.670 529,564 -0.04(-0.54%)
Mar 22, 2021 6.692 6.721 6.684 6.706 618,018 +0.02(+0.32%)
Mar 19, 2021 6.699 6.713 6.663 6.684 629,502 -0.01(-0.22%)
Mar 18, 2021 6.677 6.728 6.677 6.699 623,054 -0.01(-0.11%)
Mar 17, 2021 6.656 6.721 6.656 6.706 652,863 +0.03(+0.43%)
Mar 16, 2021 6.692 6.699 6.634 6.677 530,390 -0.01(-0.22%)
Mar 15, 2021 6.699 6.710 6.648 6.692 760,652 +0.01(+0.22%)
Mar 12, 2021 6.641 6.677 6.627 6.677 500,257 +0.04(+0.65%)
Mar 11, 2021 6.655 6.684 6.627 6.634 804,971 -0.01(-0.22%)
Mar 10, 2021 6.569 6.648 6.569 6.648 907,644 +0.09(+1.43%)
Mar 09, 2021 6.540 6.591 6.504 6.555 752,661 +0.06(+1.00%)
Mar 08, 2021 6.468 6.567 6.455 6.490 943,796 +0.03(+0.45%)
Mar 05, 2021 6.411 6.465 6.332 6.461 731,753 +0.09(+1.35%)
Mar 04, 2021 6.425 6.454 6.303 6.375 1,110,186 -0.04(-0.67%)
Mar 03, 2021 6.382 6.461 6.382 6.418 854,712 +0.01(+0.11%)
Mar 02, 2021 6.375 6.425 6.353 6.411 594,977 +0.03(+0.45%)
Mar 01, 2021 6.317 6.402 6.317 6.382 762,108 +0.10(+1.60%)
Feb 26, 2021 6.339 6.346 6.224 6.281 795,407 -0.03(-0.46%)
Feb 25, 2021 6.353 6.382 6.274 6.310 1,037,386 -0.03(-0.45%)
Feb 24, 2021 6.260 6.375 6.260 6.339 1,261,047 +0.05(+0.80%)
Feb 23, 2021 6.303 6.317 6.253 6.288 1,568,283 -0.04(-0.68%)
Feb 22, 2021 6.274 6.345 6.274 6.332 760,153 +0.04(+0.57%)
Feb 19, 2021 6.317 6.332 6.288 6.296 585,263 +0.01(+0.11%)
Feb 18, 2021 6.267 6.310 6.238 6.288 922,851 +0.01(+0.11%)
Feb 17, 2021 6.253 6.288 6.238 6.281 742,142 -0.01(-0.11%)
Feb 16, 2021 6.238 6.288 6.238 6.288 896,096 +0.06(+0.92%)
Feb 12, 2021 6.238 6.254 6.217 6.231 678,383 -0.01(-0.12%)
Feb 11, 2021 6.245 6.252 6.195 6.238 706,690 +0.01(+0.11%)
Feb 10, 2021 6.202 6.245 6.195 6.231 1,021,026 +0.03(+0.46%)
Feb 09, 2021 6.181 6.224 6.167 6.202 1,176,257 -0.01(-0.12%)
Feb 08, 2021 6.217 6.224 6.159 6.209 805,707 +0.03(+0.46%)
Feb 05, 2021 6.181 6.202 6.159 6.181 607,929 +0.03(+0.47%)
Feb 04, 2021 6.088 6.159 6.088 6.152 639,322 +0.07(+1.18%)
Feb 03, 2021 6.052 6.081 6.023 6.081 563,007 +0.04(+0.71%)
Feb 02, 2021 5.995 6.052 5.991 6.038 673,744 +0.08(+1.32%)
Feb 01, 2021 5.959 5.973 5.902 5.959 852,886 +0.03(+0.48%)
Jan 29, 2021 5.988 6.002 5.873 5.930 1,019,319 -0.04(-0.72%)
Jan 28, 2021 5.923 6.016 5.916 5.973 1,162,727 +0.03(+0.48%)
Jan 27, 2021 6.052 6.081 5.916 5.945 949,769 -0.15(-2.46%)
Jan 26, 2021 6.131 6.131 6.081 6.095 824,566 -0.02(-0.35%)
Jan 25, 2021 6.124 6.152 6.031 6.116 762,940 +0.00(+0.00%)
Jan 22, 2021 6.152 6.152 6.095 6.116 920,211 -0.06(-0.93%)
Jan 21, 2021 6.195 6.238 6.131 6.174 671,931 +0.01(+0.12%)
Jan 20, 2021 6.181 6.188 6.167 6.167 986,521 +0.01(+0.12%)
Jan 19, 2021 6.188 6.213 6.145 6.159 798,885 +0.01(+0.12%)
Jan 15, 2021 6.167 6.167 6.111 6.152 555,509 -0.04(-0.58%)
Jan 14, 2021 6.195 6.209 6.167 6.188 1,509,867 +0.00(+0.00%)
Jan 13, 2021 6.216 6.233 6.174 6.188 1,147,630 -0.03(-0.46%)
Jan 12, 2021 6.202 6.238 6.181 6.216 642,649 +0.03(+0.46%)
Jan 11, 2021 6.152 6.195 6.124 6.188 831,277 +0.02(+0.35%)
Jan 08, 2021 6.181 6.181 6.103 6.167 678,084 +0.02(+0.35%)
Jan 07, 2021 6.145 6.195 6.138 6.145 1,177,026 +0.04(+0.70%)
Jan 06, 2021 6.010 6.152 6.004 6.103 1,356,483 +0.09(+1.42%)
Jan 05, 2021 5.960 6.024 5.925 6.017 710,185 +0.02(+0.36%)
Jan 04, 2021 6.024 6.032 5.911 5.996 1,100,633 -0.03(-0.47%)
Dec 31, 2020 6.024 6.024 6.024 535,086 +0.06(+0.95%)
Dec 30, 2020 5.925 5.975 5.925 5.968 535,086 +0.03(+0.48%)
Dec 29, 2020 5.946 5.968 5.932 5.939 646,355 -0.01(-0.12%)
Dec 28, 2020 5.968 5.989 5.932 5.946 640,544 +0.01(+0.12%)
Dec 24, 2020 5.975 5.982 5.904 5.939 477,457 -0.02(-0.36%)
Dec 23, 2020 5.932 5.982 5.918 5.960 978,534 +0.02(+0.36%)
Dec 22, 2020 5.939 5.948 5.896 5.939 393,501 -0.01(-0.24%)
Dec 21, 2020 5.918 5.968 5.868 5.953 762,818 +0.01(+0.24%)
Dec 18, 2020 5.982 5.982 5.889 5.939 635,766 -0.03(-0.48%)
Dec 17, 2020 5.960 5.982 5.946 5.968 499,985 +0.01(+0.24%)
Dec 16, 2020 5.953 5.975 5.939 5.953 620,212 +0.00(+0.00%)
Dec 15, 2020 5.932 5.968 5.911 5.953 902,392 +0.05(+0.84%)
Dec 14, 2020 5.925 5.939 5.896 5.904 836,336 +0.03(+0.48%)
Dec 11, 2020 5.889 5.896 5.847 5.875 666,064 -0.01(-0.24%)
Dec 10, 2020 5.910 5.932 5.875 5.889 568,722 -0.04(-0.72%)
Dec 09, 2020 5.953 5.974 5.910 5.932 1,286,677 -0.02(-0.36%)
Dec 08, 2020 5.939 5.953 5.903 5.953 1,353,379 +0.01(+0.24%)
Dec 07, 2020 5.953 5.967 5.903 5.939 825,690 -0.05(-0.83%)
Dec 04, 2020 5.882 5.988 5.882 5.988 704,820 +0.12(+2.05%)
Dec 03, 2020 5.889 5.928 5.861 5.868 1,166,918 -0.03(-0.48%)
Dec 02, 2020 5.868 5.925 5.847 5.896 589,299 +0.02(+0.36%)
Dec 01, 2020 5.847 5.903 5.840 5.875 683,722 +0.08(+1.34%)
Nov 30, 2020 5.840 5.854 5.769 5.797 919,855 -0.02(-0.36%)
Nov 27, 2020 5.826 5.833 5.811 5.819 327,728 +0.00(+0.00%)
Nov 25, 2020 5.840 5.854 5.811 5.819 495,623 -0.04(-0.60%)
Nov 24, 2020 5.797 5.882 5.790 5.854 1,001,577 +0.08(+1.47%)
Nov 23, 2020 5.712 5.776 5.712 5.769 699,550 +0.08(+1.37%)
Nov 20, 2020 5.698 5.734 5.684 5.691 869,745 -0.04(-0.62%)
Nov 19, 2020 5.720 5.741 5.698 5.727 712,749 +0.00(+0.00%)
Nov 18, 2020 5.712 5.797 5.706 5.727 2,381,656 +0.04(+0.62%)
Nov 17, 2020 5.564 5.698 5.564 5.691 2,112,709 +0.12(+2.16%)
Nov 16, 2020 5.522 5.606 5.493 5.571 1,149,092 +0.10(+1.81%)
Nov 13, 2020 5.437 5.493 5.427 5.472 665,781 +0.07(+1.31%)
Nov 12, 2020 5.437 5.437 5.380 5.401 850,353 -0.05(-0.90%)
Nov 11, 2020 5.415 5.479 5.408 5.451 1,013,088 +0.06(+1.17%)
Nov 10, 2020 5.338 5.401 5.338 5.387 1,166,292 +0.08(+1.45%)
Nov 09, 2020 5.373 5.437 5.310 5.310 1,643,888 +0.11(+2.16%)
Nov 06, 2020 5.247 5.254 5.184 5.198 681,813 -0.04(-0.67%)
Nov 05, 2020 5.177 5.247 5.177 5.233 1,058,738 +0.08(+1.64%)
Nov 04, 2020 5.127 5.219 5.113 5.149 1,179,730 +0.04(+0.83%)
Nov 03, 2020 5.029 5.113 5.029 5.106 567,280 +0.13(+2.68%)
Nov 02, 2020 4.938 5.008 4.938 4.973 652,005 +0.05(+1.00%)
Oct 30, 2020 4.980 4.987 4.910 4.924 1,353,091 -0.06(-1.13%)
Oct 29, 2020 4.924 5.001 4.906 4.980 852,827 +0.05(+1.00%)
Oct 28, 2020 4.987 5.022 4.931 4.931 1,112,375 -0.14(-2.77%)
Oct 27, 2020 5.120 5.134 5.064 5.071 790,329 -0.08(-1.50%)
Oct 26, 2020 5.198 5.205 5.106 5.149 755,962 -0.08(-1.61%)
Oct 23, 2020 5.261 5.261 5.233 5.233 680,816 +0.00(+0.00%)
Oct 22, 2020 5.191 5.247 5.149 5.233 1,555,560 +0.08(+1.50%)
Oct 21, 2020 5.120 5.184 5.120 5.156 848,708 +0.01(+0.27%)
Oct 20, 2020 5.120 5.184 5.120 5.142 630,860 +0.03(+0.55%)
Oct 19, 2020 5.170 5.191 5.092 5.113 663,004 -0.06(-1.09%)
Oct 16, 2020 5.163 5.194 5.156 5.170 819,343 +0.01(+0.27%)
Oct 15, 2020 5.142 5.170 5.127 5.156 1,024,864 -0.04(-0.68%)
Oct 14, 2020 5.233 5.247 5.184 5.191 596,936 -0.04(-0.81%)
Oct 13, 2020 5.261 5.261 5.212 5.233 749,078 -0.03(-0.66%)
Oct 12, 2020 5.226 5.268 5.219 5.268 634,619 +0.06(+1.07%)
Oct 09, 2020 5.233 5.240 5.194 5.212 751,889 +0.01(+0.13%)
Oct 08, 2020 5.198 5.205 5.177 5.205 652,618 +0.03(+0.67%)
Oct 07, 2020 5.149 5.184 5.128 5.170 879,755 +0.07(+1.37%)
Oct 06, 2020 5.142 5.167 5.086 5.100 1,304,995 -0.03(-0.68%)
Oct 05, 2020 5.086 5.135 5.086 5.135 932,318 +0.06(+1.10%)
Oct 02, 2020 5.010 5.079 5.010 5.079 805,636 +0.00(+0.00%)
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.