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 )

8.295 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 17, 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 (%)
Apr 29, 2016 3.871 3.871 3.825 3.835 1,071,672 -0.03(-0.79%)
Apr 28, 2016 3.866 3.896 3.861 3.866 730,583 -0.02(-0.39%)
Apr 27, 2016 3.876 3.886 3.871 3.881 630,440 +0.01(+0.13%)
Apr 26, 2016 3.876 3.886 3.856 3.876 771,878 +0.02(+0.39%)
Apr 25, 2016 3.866 3.876 3.856 3.861 617,043 -0.01(-0.26%)
Apr 22, 2016 3.851 3.871 3.850 3.871 564,232 +0.03(+0.66%)
Apr 21, 2016 3.866 3.873 3.846 3.846 735,465 -0.02(-0.39%)
Apr 20, 2016 3.861 3.871 3.851 3.861 776,380 +0.01(+0.13%)
Apr 19, 2016 3.851 3.866 3.840 3.856 930,578 +0.01(+0.13%)
Apr 18, 2016 3.810 3.851 3.810 3.851 951,929 +0.02(+0.40%)
Apr 15, 2016 3.820 3.840 3.815 3.835 628,611 +0.01(+0.13%)
Apr 14, 2016 3.800 3.830 3.795 3.830 688,847 +0.03(+0.67%)
Apr 13, 2016 3.795 3.810 3.790 3.805 739,882 +0.02(+0.63%)
Apr 12, 2016 3.761 3.781 3.751 3.781 669,611 +0.03(+0.67%)
Apr 11, 2016 3.771 3.777 3.746 3.756 530,796 +0.00(+0.00%)
Apr 08, 2016 3.776 3.786 3.736 3.756 863,418 +0.00(+0.00%)
Apr 07, 2016 3.776 3.776 3.741 3.756 1,045,288 -0.03(-0.67%)
Apr 06, 2016 3.761 3.781 3.756 3.781 643,291 +0.03(+0.81%)
Apr 05, 2016 3.766 3.766 3.732 3.751 986,909 -0.03(-0.80%)
Apr 04, 2016 3.796 3.812 3.746 3.781 1,098,487 -0.04(-0.92%)
Apr 01, 2016 3.791 3.817 3.781 3.817 1,085,240 +0.02(+0.53%)
Mar 31, 2016 3.786 3.806 3.776 3.796 1,662,445 +0.03(+0.80%)
Mar 30, 2016 3.776 3.796 3.766 3.766 1,122,205 -0.01(-0.13%)
Mar 29, 2016 3.721 3.776 3.716 3.771 1,833,629 +0.05(+1.35%)
Mar 28, 2016 3.711 3.731 3.711 3.721 923,263 +0.02(+0.54%)
Mar 24, 2016 3.706 3.701 3.701 3.701 963,050 -0.02(-0.41%)
Mar 23, 2016 3.731 3.756 3.711 3.716 744,073 -0.02(-0.54%)
Mar 22, 2016 3.746 3.766 3.733 3.736 918,745 -0.02(-0.54%)
Mar 21, 2016 3.731 3.756 3.731 3.756 771,769 +0.02(+0.40%)
Mar 18, 2016 3.741 3.751 3.726 3.741 684,856 +0.02(+0.41%)
Mar 17, 2016 3.721 3.741 3.706 3.726 1,173,899 +0.02(+0.41%)
Mar 16, 2016 3.691 3.721 3.691 3.711 1,150,979 +0.01(+0.27%)
Mar 15, 2016 3.701 3.716 3.696 3.701 885,520 -0.03(-0.68%)
Mar 14, 2016 3.736 3.746 3.726 3.726 504,126 -0.02(-0.40%)
Mar 11, 2016 3.701 3.741 3.701 3.741 603,917 +0.06(+1.73%)
Mar 10, 2016 3.682 3.687 3.642 3.677 625,418 +0.02(+0.41%)
Mar 09, 2016 3.667 3.687 3.657 3.662 850,203 +0.00(+0.14%)
Mar 08, 2016 3.682 3.692 3.652 3.657 686,607 -0.04(-1.08%)
Mar 07, 2016 3.697 3.712 3.687 3.697 552,318 -0.01(-0.27%)
Mar 04, 2016 3.697 3.722 3.692 3.707 985,736 +0.01(+0.27%)
Mar 03, 2016 3.697 3.702 3.672 3.697 1,366,168 +0.00(+0.14%)
Mar 02, 2016 3.632 3.692 3.627 3.692 963,042 +0.05(+1.23%)
Mar 01, 2016 3.612 3.647 3.602 3.647 892,097 +0.06(+1.67%)
Feb 29, 2016 3.612 3.627 3.577 3.587 1,135,185 -0.00(-0.14%)
Feb 26, 2016 3.602 3.607 3.577 3.592 780,723 +0.00(+0.00%)
Feb 25, 2016 3.557 3.592 3.542 3.592 753,536 +0.02(+0.56%)
Feb 24, 2016 3.507 3.572 3.487 3.572 774,317 +0.04(+0.99%)
Feb 23, 2016 3.552 3.560 3.530 3.537 595,908 -0.02(-0.56%)
Feb 22, 2016 3.537 3.577 3.537 3.557 1,165,560 +0.04(+0.99%)
Feb 19, 2016 3.517 3.532 3.502 3.522 781,701 -0.02(-0.42%)
Feb 18, 2016 3.567 3.567 3.532 3.537 740,883 -0.03(-0.70%)
Feb 17, 2016 3.532 3.562 3.512 3.562 1,040,888 +0.07(+1.86%)
Feb 16, 2016 3.482 3.497 3.442 3.497 853,591 +0.07(+1.90%)
Feb 12, 2016 3.402 3.432 3.432 3.432 871,668 +0.04(+1.18%)
Feb 11, 2016 3.392 3.392 3.352 3.392 1,216,909 -0.05(-1.36%)
Feb 10, 2016 3.449 3.465 3.431 3.439 721,530 +0.01(+0.44%)
Feb 09, 2016 3.379 3.444 3.364 3.424 867,520 -0.01(-0.29%)
Feb 08, 2016 3.459 3.464 3.419 3.434 1,221,112 -0.05(-1.57%)
Feb 05, 2016 3.543 3.543 3.478 3.488 1,102,468 -0.07(-1.96%)
Feb 04, 2016 3.548 3.578 3.528 3.558 1,062,341 +0.01(+0.28%)
Feb 03, 2016 3.538 3.558 3.483 3.548 916,978 +0.02(+0.56%)
Feb 02, 2016 3.563 3.568 3.508 3.528 939,525 -0.06(-1.80%)
Feb 01, 2016 3.568 3.598 3.558 3.593 620,111 -0.01(-0.28%)
Jan 29, 2016 3.548 3.603 3.523 3.603 1,833,599 +0.08(+2.26%)
Jan 28, 2016 3.454 3.523 3.421 3.523 2,650,943 +0.12(+3.50%)
Jan 27, 2016 3.424 3.449 3.379 3.404 846,876 -0.02(-0.72%)
Jan 26, 2016 3.369 3.429 3.369 3.429 818,495 +0.08(+2.37%)
Jan 25, 2016 3.419 3.419 3.349 3.349 1,173,462 -0.07(-2.03%)
Jan 22, 2016 3.374 3.419 3.374 3.419 839,643 +0.09(+2.69%)
Jan 21, 2016 3.300 3.369 3.290 3.329 1,197,135 +0.05(+1.52%)
Jan 20, 2016 3.354 3.359 3.190 3.280 2,132,664 -0.10(-2.94%)
Jan 19, 2016 3.439 3.459 3.369 3.379 1,390,583 -0.03(-0.87%)
Jan 15, 2016 3.409 3.409 3.409 3.409 2,122,236 -0.07(-2.00%)
Jan 14, 2016 3.444 3.503 3.424 3.478 1,161,009 +0.03(+1.01%)
Jan 13, 2016 3.543 3.548 3.444 3.444 1,167,950 -0.07(-2.03%)
Jan 12, 2016 3.549 3.574 3.495 3.515 1,316,565 -0.01(-0.28%)
Jan 11, 2016 3.569 3.584 3.485 3.525 2,111,475 -0.04(-1.24%)
Jan 08, 2016 3.609 3.614 3.569 3.569 1,699,904 -0.03(-0.96%)
Jan 07, 2016 3.609 3.643 3.594 3.604 1,221,841 -0.06(-1.75%)
Jan 06, 2016 3.673 3.695 3.663 3.668 1,521,139 -0.03(-0.80%)
Jan 05, 2016 3.707 3.722 3.693 3.698 838,860 +0.00(+0.13%)
Jan 04, 2016 3.683 3.703 3.643 3.693 1,467,439 -0.06(-1.71%)
Dec 31, 2015 3.801 3.757 3.757 3.757 1,884,054 -0.04(-1.17%)
Dec 30, 2015 3.806 3.806 3.786 3.801 874,883 -0.00(-0.13%)
Dec 29, 2015 3.801 3.821 3.791 3.806 702,555 +0.02(+0.65%)
Dec 28, 2015 3.796 3.801 3.772 3.782 1,744,262 -0.02(-0.52%)
Dec 24, 2015 3.782 3.801 3.801 3.801 521,198 +0.02(+0.65%)
Dec 23, 2015 3.747 3.786 3.742 3.777 925,503 +0.04(+1.19%)
Dec 22, 2015 3.703 3.742 3.683 3.732 1,405,831 +0.04(+1.07%)
Dec 21, 2015 3.707 3.707 3.668 3.693 767,969 +0.01(+0.27%)
Dec 18, 2015 3.707 3.707 3.678 3.683 1,339,331 -0.02(-0.67%)
Dec 17, 2015 3.732 3.732 3.707 3.707 909,959 -0.01(-0.40%)
Dec 16, 2015 3.663 3.732 3.658 3.722 1,013,550 +0.07(+1.85%)
Dec 15, 2015 3.616 3.660 3.611 3.655 1,109,338 +0.04(+1.22%)
Dec 14, 2015 3.611 3.625 3.586 3.611 1,241,181 -0.01(-0.41%)
Dec 11, 2015 3.650 3.660 3.616 3.625 1,024,118 -0.05(-1.47%)
Dec 10, 2015 3.674 3.704 3.674 3.679 715,663 +0.00(+0.13%)
Dec 09, 2015 3.699 3.728 3.670 3.674 1,632,561 -0.03(-0.79%)
Dec 08, 2015 3.665 3.704 3.655 3.704 2,044,271 -0.00(-0.13%)
Dec 07, 2015 3.694 3.714 3.684 3.709 932,992 -0.01(-0.26%)
Dec 04, 2015 3.665 3.724 3.665 3.719 863,011 +0.05(+1.34%)
Dec 03, 2015 3.719 3.719 3.670 3.670 797,781 -0.04(-1.06%)
Dec 02, 2015 3.748 3.753 3.704 3.709 932,959 -0.04(-1.05%)
Dec 01, 2015 3.719 3.748 3.719 3.748 1,080,600 +0.03(+0.92%)
Nov 30, 2015 3.758 3.758 3.709 3.714 973,479 -0.03(-0.79%)
Nov 27, 2015 3.723 3.743 3.719 3.743 265,999 +0.01(+0.26%)
Nov 25, 2015 3.728 3.733 3.733 3.733 502,879 +0.00(+0.13%)
Nov 24, 2015 3.689 3.733 3.689 3.728 812,250 +0.02(+0.66%)
Nov 23, 2015 3.728 3.738 3.696 3.704 903,649 -0.01(-0.40%)
Nov 20, 2015 3.728 3.743 3.714 3.719 516,283 +0.00(+0.00%)
Nov 19, 2015 3.704 3.723 3.699 3.719 708,366 +0.00(+0.00%)
Nov 18, 2015 3.674 3.719 3.674 3.719 849,582 +0.04(+1.07%)
Nov 17, 2015 3.674 3.697 3.670 3.679 695,748 +0.00(+0.13%)
Nov 16, 2015 3.630 3.674 3.630 3.674 853,547 +0.03(+0.81%)
Nov 13, 2015 3.645 3.655 3.630 3.645 786,177 -0.01(-0.27%)
Nov 12, 2015 3.679 3.694 3.655 3.655 730,454 -0.06(-1.50%)
Nov 11, 2015 3.715 3.730 3.701 3.710 569,097 -0.01(-0.26%)
Nov 10, 2015 3.696 3.725 3.696 3.720 530,434 +0.00(+0.13%)
Nov 09, 2015 3.730 3.749 3.691 3.715 790,157 -0.03(-0.91%)
Nov 06, 2015 3.754 3.764 3.730 3.749 706,244 -0.01(-0.26%)
Nov 05, 2015 3.764 3.769 3.735 3.759 1,312,664 +0.00(+0.00%)
Nov 04, 2015 3.759 3.769 3.744 3.759 855,324 +0.00(+0.00%)
Nov 03, 2015 3.720 3.759 3.720 3.759 814,380 +0.02(+0.65%)
Nov 02, 2015 3.720 3.740 3.720 3.735 1,272,489 +0.00(+0.13%)
Oct 30, 2015 3.759 3.759 3.725 3.730 1,188,589 -0.01(-0.39%)
Oct 29, 2015 3.705 3.744 3.705 3.744 670,998 +0.03(+0.79%)
Oct 28, 2015 3.681 3.720 3.681 3.715 742,469 +0.02(+0.66%)
Oct 27, 2015 3.696 3.710 3.686 3.691 683,593 -0.01(-0.39%)
Oct 26, 2015 3.740 3.740 3.696 3.705 987,378 -0.04(-1.17%)
Oct 23, 2015 3.744 3.769 3.732 3.749 734,220 +0.01(+0.39%)
Oct 22, 2015 3.686 3.735 3.686 3.735 1,065,624 +0.07(+2.00%)
Oct 21, 2015 3.671 3.681 3.657 3.662 655,287 -0.00(-0.13%)
Oct 20, 2015 3.666 3.685 3.657 3.666 856,483 +0.00(+0.00%)
Oct 19, 2015 3.647 3.666 3.647 3.666 453,545 +0.00(+0.13%)
Oct 16, 2015 3.623 3.662 3.623 3.662 673,192 +0.03(+0.81%)
Oct 15, 2015 3.603 3.632 3.598 3.632 708,710 +0.03(+0.81%)
Oct 14, 2015 3.613 3.618 3.584 3.603 981,662 -0.03(-0.81%)
Oct 13, 2015 3.603 3.632 3.598 3.632 1,038,777 +0.01(+0.22%)
Oct 12, 2015 3.615 3.629 3.610 3.624 533,820 -0.00(-0.13%)
Oct 09, 2015 3.624 3.629 3.610 3.629 547,976 +0.00(+0.00%)
Oct 08, 2015 3.595 3.629 3.578 3.629 822,737 +0.02(+0.54%)
Oct 07, 2015 3.576 3.619 3.559 3.610 1,761,312 +0.03(+0.95%)
Oct 06, 2015 3.542 3.576 3.532 3.576 1,081,677 +0.02(+0.54%)
Oct 05, 2015 3.508 3.556 3.508 3.556 983,822 +0.05(+1.52%)
Oct 02, 2015 3.426 3.503 3.411 3.503 1,103,610 +0.02(+0.70%)
Oct 01, 2015 3.484 3.490 3.440 3.479 779,222 -0.01(-0.28%)
Sep 30, 2015 3.474 3.489 3.440 3.489 1,905,954 +0.05(+1.41%)
Sep 29, 2015 3.430 3.445 3.380 3.440 1,238,358 +0.00(+0.14%)
Sep 28, 2015 3.484 3.489 3.421 3.435 803,039 -0.07(-2.07%)
Sep 25, 2015 3.527 3.537 3.484 3.508 971,558 -0.01(-0.28%)
Sep 24, 2015 3.474 3.518 3.451 3.518 2,022,437 +0.03(+0.97%)
Sep 23, 2015 3.484 3.493 3.455 3.484 1,110,108 +0.00(+0.00%)
Sep 22, 2015 3.469 3.484 3.450 3.484 2,164,336 -0.05(-1.37%)
Sep 21, 2015 3.522 3.552 3.513 3.532 1,784,511 +0.01(+0.28%)
Sep 18, 2015 3.484 3.527 3.479 3.522 1,465,814 -0.01(-0.41%)
Sep 17, 2015 3.518 3.556 3.513 3.537 1,203,542 +0.02(+0.55%)
Sep 16, 2015 3.508 3.541 3.493 3.518 1,970,034 +0.02(+0.69%)
Sep 15, 2015 3.459 3.498 3.455 3.493 1,361,371 +0.04(+1.12%)
Sep 14, 2015 3.464 3.474 3.445 3.455 1,364,489 -0.01(-0.42%)
Sep 11, 2015 3.464 3.479 3.459 3.469 1,417,345 -0.01(-0.32%)
Sep 10, 2015 3.456 3.500 3.456 3.480 3,528,784 -0.01(-0.28%)
Sep 09, 2015 3.577 3.582 3.480 3.490 2,626,999 -0.05(-1.49%)
Sep 08, 2015 3.557 3.568 3.538 3.543 567,644 +0.02(+0.55%)
Sep 04, 2015 3.533 3.524 3.524 3.524 568,768 -0.03(-0.95%)
Sep 03, 2015 3.577 3.591 3.548 3.557 670,447 +0.01(+0.41%)
Sep 02, 2015 3.557 3.562 3.514 3.543 692,512 +0.01(+0.27%)
Sep 01, 2015 3.466 3.553 3.466 3.533 1,020,428 -0.03(-0.94%)
Aug 31, 2015 3.567 3.567 3.550 3.567 943,535 +0.00(+0.00%)
Aug 28, 2015 3.553 3.572 3.543 3.567 785,019 -0.02(-0.67%)
Aug 27, 2015 3.572 3.596 3.543 3.591 1,110,873 +0.07(+1.91%)
Aug 26, 2015 3.514 3.538 3.461 3.524 1,199,001 +0.03(+0.97%)
Aug 25, 2015 3.495 3.567 3.480 3.490 1,534,716 +0.04(+1.26%)
Aug 24, 2015 3.389 3.529 3.230 3.447 2,667,986 -0.16(-4.41%)
Aug 21, 2015 3.687 3.695 3.596 3.606 1,638,972 -0.11(-2.98%)
Aug 20, 2015 3.736 3.750 3.707 3.716 791,916 -0.05(-1.40%)
Aug 19, 2015 3.779 3.779 3.750 3.769 708,042 -0.00(-0.13%)
Aug 18, 2015 3.779 3.798 3.774 3.774 619,060 -0.01(-0.33%)
Aug 17, 2015 3.789 3.798 3.769 3.787 536,233 -0.01(-0.18%)
Aug 14, 2015 3.769 3.793 3.764 3.793 397,182 +0.01(+0.38%)
Aug 13, 2015 3.779 3.789 3.769 3.779 642,710 -0.01(-0.25%)
Aug 12, 2015 3.755 3.789 3.740 3.789 771,793 +0.02(+0.60%)
Aug 11, 2015 3.747 3.771 3.742 3.766 785,147 -0.01(-0.38%)
Aug 10, 2015 3.766 3.785 3.766 3.780 924,429 +0.03(+0.89%)
Aug 07, 2015 3.790 3.800 3.747 3.747 1,058,333 -0.05(-1.39%)
Aug 06, 2015 3.847 3.847 3.785 3.800 869,753 -0.05(-1.24%)
Aug 05, 2015 3.857 3.857 3.833 3.847 673,149 +0.00(+0.00%)
Aug 04, 2015 3.828 3.847 3.823 3.847 668,612 +0.02(+0.50%)
Aug 03, 2015 3.828 3.843 3.804 3.828 640,999 -0.00(-0.12%)
Jul 31, 2015 3.862 3.862 3.814 3.833 1,302,216 -0.01(-0.25%)
Jul 30, 2015 3.833 3.843 3.819 3.843 711,359 +0.00(+0.00%)
Jul 29, 2015 3.819 3.843 3.809 3.843 438,131 +0.03(+0.75%)
Jul 28, 2015 3.766 3.814 3.752 3.814 711,675 +0.06(+1.53%)
Jul 27, 2015 3.752 3.771 3.733 3.756 735,447 -0.03(-0.76%)
Jul 24, 2015 3.828 3.828 3.766 3.785 615,385 -0.04(-1.12%)
Jul 23, 2015 3.843 3.852 3.819 3.828 569,140 -0.00(-0.12%)
Jul 22, 2015 3.828 3.843 3.828 3.833 475,303 -0.02(-0.50%)
Jul 21, 2015 3.852 3.852 3.833 3.852 399,158 +0.00(+0.12%)
Jul 20, 2015 3.871 3.871 3.847 3.847 564,298 -0.02(-0.62%)
Jul 17, 2015 3.876 3.876 3.862 3.871 436,836 -0.00(-0.12%)
Jul 16, 2015 3.862 3.881 3.862 3.876 801,888 +0.04(+1.12%)
Jul 15, 2015 3.852 3.867 3.828 3.833 661,108 -0.02(-0.50%)
Jul 14, 2015 3.833 3.862 3.833 3.852 574,746 +0.01(+0.37%)
Jul 13, 2015 3.828 3.843 3.823 3.838 524,959 +0.03(+0.71%)
Jul 10, 2015 3.806 3.815 3.787 3.811 584,858 +0.04(+1.01%)
Jul 09, 2015 3.811 3.811 3.763 3.773 484,974 +0.00(+0.13%)
Jul 08, 2015 3.787 3.787 3.754 3.768 497,853 -0.04(-1.12%)
Jul 07, 2015 3.796 3.811 3.745 3.811 844,518 +0.03(+0.75%)
Jul 06, 2015 3.768 3.787 3.758 3.782 459,143 -0.01(-0.25%)
Jul 02, 2015 3.811 3.792 3.792 3.792 853,609 -0.02(-0.62%)
Jul 01, 2015 3.820 3.825 3.792 3.815 637,827 +0.02(+0.50%)
Jun 30, 2015 3.806 3.811 3.768 3.796 1,190,084 +0.03(+0.76%)
Jun 29, 2015 3.806 3.806 3.763 3.768 935,723 -0.05(-1.37%)
Jun 26, 2015 3.839 3.842 3.815 3.820 341,267 -0.02(-0.50%)
Jun 25, 2015 3.854 3.854 3.825 3.839 647,583 +0.00(+0.00%)
Jun 24, 2015 3.854 3.873 3.839 3.839 539,447 -0.02(-0.49%)
Jun 23, 2015 3.873 3.887 3.854 3.858 576,618 -0.01(-0.25%)
Jun 22, 2015 3.877 3.887 3.868 3.868 443,679 +0.00(+0.00%)
Jun 19, 2015 3.873 3.882 3.858 3.868 438,168 -0.01(-0.37%)
Jun 18, 2015 3.849 3.882 3.839 3.882 839,690 +0.05(+1.24%)
Jun 17, 2015 3.830 3.844 3.820 3.834 549,639 +0.00(+0.12%)
Jun 16, 2015 3.820 3.834 3.812 3.830 436,349 +0.00(+0.12%)
Jun 15, 2015 3.815 3.825 3.806 3.825 689,908 -0.00(-0.12%)
Jun 12, 2015 3.830 3.844 3.820 3.830 628,417 +0.00(+0.00%)
Jun 11, 2015 3.844 3.868 3.830 3.830 1,011,995 +0.00(+0.08%)
Jun 10, 2015 3.808 3.841 3.803 3.827 816,246 +0.02(+0.62%)
Jun 09, 2015 3.803 3.817 3.798 3.803 833,935 -0.01(-0.25%)
Jun 08, 2015 3.812 3.827 3.812 3.812 587,228 -0.01(-0.37%)
Jun 05, 2015 3.822 3.831 3.808 3.827 692,685 -0.00(-0.12%)
Jun 04, 2015 3.860 3.860 3.812 3.831 1,197,614 -0.03(-0.86%)
Jun 03, 2015 3.879 3.888 3.864 3.864 728,299 -0.01(-0.24%)
Jun 02, 2015 3.864 3.883 3.855 3.874 786,159 +0.00(+0.12%)
Jun 01, 2015 3.902 3.907 3.864 3.869 1,648,757 -0.03(-0.85%)
May 29, 2015 3.916 3.916 3.883 3.902 1,046,869 -0.00(-0.12%)
May 28, 2015 3.893 3.907 3.879 3.907 614,480 +0.00(+0.12%)
May 27, 2015 3.869 3.902 3.869 3.902 645,920 +0.05(+1.23%)
May 26, 2015 3.897 3.897 3.855 3.855 679,482 -0.04(-1.09%)
May 22, 2015 3.912 3.897 3.897 3.897 682,243 -0.01(-0.36%)
May 21, 2015 3.912 3.921 3.897 3.912 805,151 +0.00(+0.12%)
May 20, 2015 3.907 3.916 3.902 3.907 619,818 +0.01(+0.24%)
May 19, 2015 3.893 3.921 3.893 3.897 859,289 +0.00(+0.12%)
May 18, 2015 3.907 3.916 3.888 3.893 1,078,254 -0.02(-0.48%)
May 15, 2015 3.926 3.926 3.902 3.912 538,365 -0.00(-0.12%)
May 14, 2015 3.926 3.926 3.912 3.916 537,069 +0.00(+0.12%)
May 13, 2015 3.912 3.916 3.907 3.912 652,425 +0.01(+0.32%)
May 12, 2015 3.880 3.904 3.866 3.899 1,020,538 +0.01(+0.24%)
May 11, 2015 3.899 3.899 3.890 3.890 601,188 -0.01(-0.36%)
May 08, 2015 3.890 3.908 3.885 3.904 573,155 +0.04(+1.10%)
May 07, 2015 3.852 3.871 3.847 3.861 579,716 +0.00(+0.12%)
May 06, 2015 3.894 3.894 3.852 3.857 746,528 -0.03(-0.85%)
May 05, 2015 3.885 3.894 3.871 3.890 925,377 +0.00(+0.12%)
May 04, 2015 3.894 3.904 3.880 3.885 739,558 -0.00(-0.12%)
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.