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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2008 3.353 3.362 3.314 3.314 443,911 -0.04(-1.06%)
May 29, 2008 3.311 3.353 3.309 3.350 406,413 +0.02(+0.71%)
May 28, 2008 3.341 3.341 3.294 3.326 424,467 -0.01(-0.35%)
May 27, 2008 3.294 3.350 3.294 3.338 619,614 +0.05(+1.53%)
May 26, 2008 3.314 3.329 3.279 3.288 0 +0.00(+0.00%)
May 23, 2008 3.314 3.329 3.279 3.288 685,175 -0.04(-1.15%)
May 22, 2008 3.338 3.362 3.317 3.326 459,849 +0.01(+0.27%)
May 21, 2008 3.353 3.379 3.314 3.317 471,504 -0.04(-1.23%)
May 20, 2008 3.371 3.376 3.353 3.359 520,454 -0.02(-0.53%)
May 19, 2008 3.376 3.403 3.368 3.376 553,964 -0.00(-0.09%)
May 16, 2008 3.394 3.394 3.362 3.379 329,820 +0.00(+0.00%)
May 15, 2008 3.388 3.388 3.365 3.379 292,024 +0.01(+0.17%)
May 14, 2008 3.379 3.391 3.368 3.374 340,839 +0.02(+0.53%)
May 13, 2008 3.359 3.371 3.341 3.356 313,838 -0.04(-1.13%)
May 12, 2008 3.374 3.397 3.374 3.394 442,303 +0.01(+0.35%)
May 09, 2008 3.391 3.391 3.368 3.382 188,758 -0.01(-0.17%)
May 08, 2008 3.371 3.397 3.368 3.388 312,596 +0.03(+0.88%)
May 07, 2008 3.406 3.425 3.359 3.359 834,706 -0.05(-1.39%)
May 06, 2008 3.424 3.438 3.400 3.406 422,977 -0.01(-0.43%)
May 05, 2008 3.430 3.456 3.409 3.421 493,995 -0.02(-0.69%)
May 02, 2008 3.376 3.447 3.376 3.444 407,019 +0.04(+1.04%)
May 01, 2008 3.374 3.436 3.356 3.409 455,770 +0.06(+1.67%)
Apr 30, 2008 3.388 3.388 3.329 3.353 389,592 -0.00(-0.09%)
Apr 29, 2008 3.388 3.412 3.338 3.356 484,026 -0.05(-1.39%)
Apr 28, 2008 3.421 3.427 3.382 3.403 391,156 -0.01(-0.26%)
Apr 25, 2008 3.394 3.412 3.348 3.412 435,370 +0.05(+1.49%)
Apr 24, 2008 3.320 3.388 3.309 3.362 530,857 +0.05(+1.43%)
Apr 23, 2008 3.323 3.338 3.309 3.314 432,977 +0.01(+0.18%)
Apr 22, 2008 3.323 3.344 3.303 3.309 537,546 -0.02(-0.62%)
Apr 21, 2008 3.359 3.359 3.303 3.329 631,293 -0.03(-0.97%)
Apr 18, 2008 3.365 3.376 3.356 3.362 434,274 +0.01(+0.26%)
Apr 17, 2008 3.279 3.368 3.267 3.353 713,692 +0.05(+1.47%)
Apr 16, 2008 3.196 3.311 3.190 3.304 492,218 +0.13(+4.15%)
Apr 15, 2008 3.205 3.206 3.137 3.173 457,340 -0.02(-0.65%)
Apr 14, 2008 3.244 3.244 3.193 3.193 265,863 -0.05(-1.55%)
Apr 11, 2008 3.303 3.311 3.232 3.244 514,330 -0.10(-2.92%)
Apr 10, 2008 3.394 3.400 3.332 3.341 541,971 -0.03(-0.79%)
Apr 09, 2008 3.406 3.406 3.347 3.368 358,096 -0.03(-0.87%)
Apr 08, 2008 3.397 3.427 3.368 3.397 409,271 -0.04(-1.03%)
Apr 07, 2008 3.409 3.450 3.397 3.433 338,036 +0.05(+1.40%)
Apr 04, 2008 3.376 3.397 3.353 3.385 487,807 +0.02(+0.53%)
Apr 03, 2008 3.353 3.374 3.320 3.368 430,046 -0.01(-0.18%)
Apr 02, 2008 3.379 3.382 3.326 3.374 391,542 -0.01(-0.17%)
Apr 01, 2008 3.279 3.379 3.279 3.379 465,617 +0.13(+4.09%)
Mar 31, 2008 3.291 3.291 3.246 3.246 380,496 -0.01(-0.27%)
Mar 28, 2008 3.329 3.344 3.255 3.255 501,284 -0.08(-2.48%)
Mar 27, 2008 3.365 3.365 3.323 3.338 317,667 -0.01(-0.44%)
Mar 26, 2008 3.365 3.368 3.326 3.353 417,395 +0.00(+0.00%)
Mar 25, 2008 3.371 3.371 3.309 3.353 442,347 -0.02(-0.70%)
Mar 24, 2008 3.187 3.379 3.187 3.376 1,202,535 +0.20(+6.33%)
Mar 21, 2008 3.063 3.176 3.063 3.176 382,880 +0.00(+0.00%)
Mar 20, 2008 3.063 3.176 3.063 3.176 382,880 +0.10(+3.27%)
Mar 19, 2008 3.131 3.170 3.066 3.075 502,045 -0.05(-1.65%)
Mar 18, 2008 3.108 3.167 3.078 3.127 588,091 +0.05(+1.68%)
Mar 17, 2008 3.063 3.116 3.022 3.075 615,700 -0.06(-1.79%)
Mar 14, 2008 3.252 3.264 3.131 3.131 477,889 -0.11(-3.28%)
Mar 13, 2008 3.252 3.252 3.196 3.238 477,652 +0.01(+0.37%)
Mar 12, 2008 3.252 3.309 3.226 3.226 408,847 -0.09(-2.76%)
Mar 11, 2008 3.258 3.317 3.208 3.317 570,945 +0.12(+3.79%)
Mar 10, 2008 3.261 3.273 3.190 3.196 525,722 -0.06(-1.73%)
Mar 07, 2008 3.252 3.314 3.235 3.252 476,501 -0.00(-0.09%)
Mar 06, 2008 3.341 3.341 3.252 3.255 478,014 -0.08(-2.31%)
Mar 05, 2008 3.323 3.406 3.311 3.332 518,951 +0.01(+0.27%)
Mar 04, 2008 3.344 3.379 3.309 3.323 622,166 -0.06(-1.66%)
Mar 03, 2008 3.427 3.427 3.371 3.379 481,375 -0.01(-0.35%)
Feb 29, 2008 3.462 3.462 3.382 3.391 463,772 -0.06(-1.71%)
Feb 28, 2008 3.495 3.495 3.441 3.450 358,916 -0.03(-0.76%)
Feb 27, 2008 3.486 3.519 3.471 3.477 439,060 -0.04(-1.09%)
Feb 26, 2008 3.382 3.515 3.382 3.515 808,904 +0.06(+1.88%)
Feb 25, 2008 3.424 3.450 3.376 3.450 474,266 +0.04(+1.04%)
Feb 22, 2008 3.394 3.415 3.323 3.415 499,832 +0.02(+0.52%)
Feb 21, 2008 3.400 3.409 3.338 3.397 427,889 +0.03(+0.88%)
Feb 20, 2008 3.344 3.397 3.335 3.368 345,967 -0.02(-0.70%)
Feb 19, 2008 3.394 3.403 3.359 3.391 399,623 +0.02(+0.61%)
Feb 18, 2008 3.400 3.400 3.343 3.371 0 +0.00(+0.00%)
Feb 15, 2008 3.400 3.400 3.343 3.371 325,148 +0.00(+0.09%)
Feb 14, 2008 3.486 3.486 3.368 3.368 757,510 -0.11(-3.23%)
Feb 13, 2008 3.539 3.539 3.444 3.480 556,754 -0.07(-2.08%)
Feb 12, 2008 3.474 3.554 3.474 3.554 467,496 +0.07(+1.95%)
Feb 11, 2008 3.503 3.503 3.459 3.486 415,100 +0.00(+0.00%)
Feb 08, 2008 3.477 3.489 3.456 3.486 358,239 +0.03(+0.94%)
Feb 07, 2008 3.400 3.486 3.400 3.453 433,306 +0.00(+0.09%)
Feb 06, 2008 3.574 3.574 3.415 3.450 895,724 -0.09(-2.67%)
Feb 05, 2008 3.604 3.613 3.515 3.545 1,031,132 -0.09(-2.44%)
Feb 04, 2008 3.687 3.687 3.613 3.633 698,705 -0.04(-1.22%)
Feb 01, 2008 3.636 3.678 3.619 3.678 830,495 +0.08(+2.24%)
Jan 31, 2008 3.545 3.610 3.515 3.598 655,206 +0.04(+1.16%)
Jan 30, 2008 3.583 3.601 3.521 3.557 970,605 -0.03(-0.82%)
Jan 29, 2008 3.539 3.586 3.524 3.586 1,068,387 +0.08(+2.19%)
Jan 28, 2008 3.421 3.542 3.394 3.509 991,803 +0.10(+3.04%)
Jan 25, 2008 3.453 3.498 3.397 3.406 828,359 -0.03(-0.86%)
Jan 24, 2008 3.362 3.436 3.362 3.436 1,194,299 +0.09(+2.83%)
Jan 23, 2008 3.258 3.350 3.249 3.341 1,403,569 +0.04(+1.16%)
Jan 22, 2008 3.176 3.303 3.164 3.303 1,045,090 +0.00(+0.00%)
Jan 21, 2008 3.332 3.350 3.255 3.303 0 +0.00(+0.00%)
Jan 18, 2008 3.332 3.350 3.255 3.303 997,673 -0.04(-1.32%)
Jan 17, 2008 3.421 3.427 3.309 3.347 964,146 -0.07(-2.16%)
Jan 16, 2008 3.362 3.438 3.347 3.421 944,133 +0.04(+1.22%)
Jan 15, 2008 3.374 3.379 3.332 3.379 799,585 -0.02(-0.52%)
Jan 14, 2008 3.412 3.424 3.376 3.397 613,737 +0.02(+0.70%)
Jan 11, 2008 3.388 3.388 3.353 3.374 586,303 -0.01(-0.26%)
Jan 10, 2008 3.314 3.397 3.288 3.382 618,476 +0.06(+1.78%)
Jan 09, 2008 3.326 3.335 3.273 3.323 616,235 +0.01(+0.18%)
Jan 08, 2008 3.362 3.388 3.309 3.317 937,312 -0.03(-0.79%)
Jan 07, 2008 3.350 3.368 3.311 3.344 990,849 -0.01(-0.18%)
Jan 04, 2008 3.397 3.397 3.338 3.350 720,415 -0.06(-1.73%)
Jan 03, 2008 3.359 3.415 3.347 3.409 934,654 +0.06(+1.94%)
Jan 02, 2008 3.347 3.365 3.311 3.344 986,722 -0.01(-0.26%)
Jan 01, 2008 3.323 3.362 3.285 3.353 2,593,627 +0.00(+0.00%)
Dec 31, 2007 3.323 3.362 3.285 3.353 2,593,627 +0.04(+1.07%)
Dec 28, 2007 3.323 3.368 3.300 3.317 1,657,273 +0.02(+0.63%)
Dec 27, 2007 3.362 3.374 3.288 3.297 1,777,231 -0.06(-1.93%)
Dec 26, 2007 3.356 3.394 3.338 3.362 1,459,361 -0.01(-0.26%)
Dec 24, 2007 3.270 3.385 3.270 3.371 1,367,419 +0.07(+2.06%)
Dec 21, 2007 3.255 3.323 3.255 3.303 2,106,371 +0.04(+1.09%)
Dec 20, 2007 3.282 3.300 3.249 3.267 1,767,709 -0.01(-0.45%)
Dec 19, 2007 3.282 3.300 3.249 3.282 1,447,022 +0.01(+0.18%)
Dec 18, 2007 3.320 3.323 3.255 3.276 1,472,901 -0.04(-1.16%)
Dec 17, 2007 3.347 3.359 3.314 3.314 1,448,867 -0.04(-1.06%)
Dec 14, 2007 3.368 3.394 3.350 3.350 1,122,533 -0.04(-1.13%)
Dec 13, 2007 3.394 3.421 3.356 3.388 1,387,256 -0.03(-0.86%)
Dec 12, 2007 3.503 3.530 3.397 3.418 1,294,163 -0.04(-1.11%)
Dec 11, 2007 3.506 3.554 3.444 3.456 1,248,463 -0.05(-1.52%)
Dec 10, 2007 3.521 3.560 3.495 3.509 1,384,209 -0.01(-0.34%)
Dec 07, 2007 3.495 3.521 3.486 3.521 866,967 +0.03(+0.85%)
Dec 06, 2007 3.430 3.521 3.430 3.492 1,339,186 +0.04(+1.29%)
Dec 05, 2007 3.397 3.465 3.397 3.447 1,207,163 +0.06(+1.74%)
Dec 04, 2007 3.362 3.418 3.362 3.388 1,020,307 -0.02(-0.69%)
Dec 03, 2007 3.503 3.503 3.368 3.412 1,102,899 +0.01(+0.35%)
Nov 30, 2007 3.433 3.433 3.365 3.400 928,984 +0.07(+2.04%)
Nov 29, 2007 3.341 3.368 3.303 3.332 993,557 +0.01(+0.36%)
Nov 28, 2007 3.264 3.382 3.264 3.320 1,202,762 +0.07(+2.09%)
Nov 27, 2007 3.193 3.255 3.173 3.252 1,771,818 +0.05(+1.57%)
Nov 26, 2007 3.285 3.323 3.179 3.202 1,213,260 -0.11(-3.30%)
Nov 23, 2007 3.241 3.311 3.199 3.311 382,527 +0.08(+2.47%)
Nov 21, 2007 3.249 3.255 3.190 3.232 921,960 -0.03(-0.82%)
Nov 20, 2007 3.317 3.371 3.238 3.258 1,249,140 -0.06(-1.87%)
Nov 19, 2007 3.335 3.385 3.311 3.320 918,409 -0.06(-1.92%)
Nov 16, 2007 3.397 3.480 3.376 3.385 936,685 -0.01(-0.35%)
Nov 15, 2007 3.430 3.468 3.397 3.397 803,989 -0.06(-1.71%)
Nov 14, 2007 3.474 3.521 3.456 3.456 810,417 +0.01(+0.43%)
Nov 13, 2007 3.397 3.477 3.397 3.441 899,814 +0.01(+0.34%)
Nov 12, 2007 3.430 3.501 3.430 3.430 786,724 -0.03(-0.85%)
Nov 09, 2007 3.456 3.521 3.403 3.459 1,011,837 -0.04(-1.18%)
Nov 08, 2007 3.471 3.533 3.471 3.501 883,541 +0.01(+0.25%)
Nov 07, 2007 3.595 3.622 3.492 3.492 796,199 -0.14(-3.75%)
Nov 06, 2007 3.616 3.642 3.595 3.628 712,585 +0.01(+0.24%)
Nov 05, 2007 3.716 3.716 3.601 3.619 525,045 -0.02(-0.65%)
Nov 02, 2007 3.675 3.675 3.631 3.642 601,212 -0.01(-0.24%)
Nov 01, 2007 3.728 3.728 3.651 3.651 762,009 -0.09(-2.52%)
Oct 31, 2007 3.775 3.775 3.722 3.746 592,410 +0.02(+0.63%)
Oct 30, 2007 3.755 3.762 3.722 3.722 705,814 -0.04(-1.02%)
Oct 29, 2007 3.778 3.805 3.760 3.760 582,593 +0.01(+0.24%)
Oct 26, 2007 3.763 3.781 3.737 3.752 628,970 +0.02(+0.47%)
Oct 25, 2007 3.731 3.778 3.698 3.734 544,679 -0.01(-0.16%)
Oct 24, 2007 3.781 3.787 3.707 3.740 486,115 -0.04(-1.09%)
Oct 23, 2007 3.790 3.837 3.755 3.781 543,663 +0.04(+1.03%)
Oct 22, 2007 3.752 3.763 3.701 3.743 563,974 -0.03(-0.78%)
Oct 19, 2007 3.837 3.837 3.752 3.772 584,624 -0.06(-1.54%)
Oct 18, 2007 3.846 3.861 3.831 3.831 512,858 -0.02(-0.61%)
Oct 17, 2007 3.911 3.923 3.840 3.855 567,360 -0.04(-0.99%)
Oct 16, 2007 3.929 3.941 3.893 3.893 664,853 -0.03(-0.75%)
Oct 15, 2007 3.985 3.985 3.923 3.923 453,617 -0.05(-1.34%)
Oct 12, 2007 3.991 4.012 3.976 3.976 413,671 +0.02(+0.45%)
Oct 11, 2007 4.029 4.032 3.958 3.958 606,628 -0.07(-1.69%)
Oct 10, 2007 4.041 4.047 4.023 4.026 457,496 -0.00(-0.07%)
Oct 09, 2007 4.006 4.029 3.994 4.029 425,181 +0.04(+1.04%)
Oct 08, 2007 3.994 4.026 3.976 3.988 384,220 -0.03(-0.74%)
Oct 05, 2007 3.976 4.032 3.970 4.017 454,632 +0.06(+1.57%)
Oct 04, 2007 3.953 3.985 3.944 3.955 473,589 +0.01(+0.30%)
Oct 03, 2007 3.985 3.988 3.944 3.944 736,958 -0.03(-0.82%)
Oct 02, 2007 3.982 3.997 3.964 3.976 554,834 -0.01(-0.15%)
Oct 01, 2007 3.958 4.003 3.941 3.982 469,189 +0.04(+1.05%)
Sep 28, 2007 3.953 3.973 3.923 3.941 399,115 -0.01(-0.30%)
Sep 27, 2007 3.958 3.985 3.947 3.953 435,675 +0.01(+0.22%)
Sep 26, 2007 3.976 3.982 3.944 3.944 479,344 -0.03(-0.67%)
Sep 25, 2007 3.964 3.988 3.947 3.970 504,733 +0.01(+0.30%)
Sep 24, 2007 4.003 4.012 3.958 3.958 543,325 -0.04(-0.89%)
Sep 21, 2007 4.003 4.012 3.961 3.994 467,835 +0.02(+0.60%)
Sep 20, 2007 4.009 4.015 3.958 3.970 397,084 -0.02(-0.59%)
Sep 19, 2007 3.988 4.026 3.988 3.994 507,103 +0.03(+0.67%)
Sep 18, 2007 3.882 3.988 3.882 3.967 461,064 +0.10(+2.60%)
Sep 17, 2007 3.902 3.905 3.867 3.867 477,652 -0.04(-0.91%)
Sep 14, 2007 3.929 3.944 3.902 3.902 489,500 -0.03(-0.83%)
Sep 13, 2007 3.961 3.979 3.935 3.935 371,356 +0.01(+0.30%)
Sep 12, 2007 3.938 3.955 3.923 3.923 373,726 -0.06(-1.63%)
Sep 11, 2007 3.935 4.000 3.935 3.988 391,329 +0.04(+0.90%)
Sep 10, 2007 3.958 3.988 3.950 3.953 373,726 -0.01(-0.30%)
Sep 07, 2007 4.017 4.017 3.964 3.964 440,076 -0.07(-1.76%)
Sep 06, 2007 4.017 4.059 3.997 4.035 504,395 +0.12(+3.02%)
Sep 05, 2007 4.047 4.065 3.917 3.917 537,570 -0.16(-3.84%)
Sep 04, 2007 4.032 4.091 4.006 4.074 596,134 +0.04(+0.95%)
Aug 31, 2007 4.012 4.047 3.991 4.035 486,115 +0.06(+1.64%)
Aug 30, 2007 3.991 4.020 3.970 3.970 412,317 -0.03(-0.67%)
Aug 29, 2007 4.015 4.023 3.979 3.997 585,301 +0.02(+0.52%)
Aug 28, 2007 4.100 4.100 3.973 3.976 595,118 -0.10(-2.46%)
Aug 27, 2007 4.082 4.106 4.032 4.077 654,698 +0.02(+0.44%)
Aug 24, 2007 4.068 4.091 4.017 4.059 495,255 +0.02(+0.44%)
Aug 23, 2007 4.026 4.077 4.006 4.041 823,281 +0.07(+1.86%)
Aug 22, 2007 3.970 4.000 3.935 3.967 1,000,666 +0.05(+1.36%)
Aug 21, 2007 3.908 3.944 3.882 3.914 797,215 +0.02(+0.53%)
Aug 20, 2007 3.820 3.929 3.814 3.893 876,429 +0.12(+3.21%)
Aug 17, 2007 3.554 3.840 3.554 3.772 1,135,397 +0.24(+6.86%)
Aug 16, 2007 3.368 3.574 3.143 3.530 2,955,621 -0.04(-1.16%)
Aug 15, 2007 3.737 3.772 3.571 3.571 1,076,156 -0.17(-4.43%)
Aug 14, 2007 3.825 3.846 3.737 3.737 579,546 -0.09(-2.24%)
Aug 13, 2007 3.861 3.885 3.823 3.823 533,846 -0.03(-0.77%)
Aug 10, 2007 3.899 3.905 3.811 3.852 782,320 -0.06(-1.58%)
Aug 09, 2007 3.953 3.988 3.914 3.914 455,309 -0.08(-1.92%)
Aug 08, 2007 3.973 4.009 3.961 3.991 473,928 +0.04(+1.12%)
Aug 07, 2007 3.908 3.973 3.908 3.947 454,632 +0.02(+0.60%)
Aug 06, 2007 4.242 4.242 3.873 3.923 648,943 -0.07(-1.70%)
Aug 03, 2007 4.006 4.026 3.988 3.991 397,422 -0.03(-0.66%)
Aug 02, 2007 3.950 4.035 3.950 4.017 456,325 +0.06(+1.64%)
Aug 01, 2007 3.958 3.985 3.929 3.953 536,216 +0.00(+0.00%)
Jul 31, 2007 3.973 4.017 3.953 3.953 477,990 -0.00(-0.07%)
Jul 30, 2007 3.923 3.964 3.882 3.955 456,325 +0.04(+0.98%)
Jul 27, 2007 3.870 3.950 3.852 3.917 930,930 +0.04(+1.14%)
Jul 26, 2007 3.888 3.979 3.678 3.873 1,487,458 -0.14(-3.39%)
Jul 25, 2007 4.053 4.091 4.009 4.009 592,072 -0.05(-1.17%)
Jul 24, 2007 4.082 4.112 4.056 4.056 686,180 -0.06(-1.44%)
Jul 23, 2007 4.121 4.145 4.062 4.115 924,837 -0.05(-1.21%)
Jul 20, 2007 4.168 4.186 4.165 4.165 423,150 +0.00(+0.00%)
Jul 19, 2007 4.171 4.218 4.165 4.165 715,293 +0.00(+0.00%)
Jul 18, 2007 4.210 4.230 4.165 4.165 525,045 -0.05(-1.12%)
Jul 17, 2007 4.272 4.272 4.212 4.212 596,811 -0.04(-0.90%)
Jul 16, 2007 4.286 4.298 4.251 4.251 435,337 -0.05(-1.10%)
Jul 13, 2007 4.272 4.313 4.266 4.298 468,173 +0.03(+0.69%)
Jul 12, 2007 4.280 4.304 4.269 4.269 523,013 -0.02(-0.41%)
Jul 11, 2007 4.310 4.339 4.286 4.286 526,060 -0.02(-0.55%)
Jul 10, 2007 4.339 4.339 4.307 4.310 402,500 -0.04(-0.88%)
Jul 09, 2007 4.360 4.360 4.322 4.348 549,418 -0.01(-0.14%)
Jul 06, 2007 4.342 4.354 4.328 4.354 393,699 +0.03(+0.61%)
Jul 05, 2007 4.339 4.354 4.319 4.328 469,189 -0.01(-0.34%)
Jul 03, 2007 4.310 4.342 4.310 4.342 394,037 +0.04(+0.89%)
Jul 02, 2007 4.277 4.304 4.263 4.304 657,406 +0.04(+0.83%)
Jun 29, 2007 4.280 4.283 4.257 4.269 330,057 +0.01(+0.28%)
Jun 28, 2007 4.248 4.274 4.239 4.257 499,656 +0.01(+0.35%)
Jun 27, 2007 4.233 4.242 4.204 4.242 533,846 -0.01(-0.21%)
Jun 26, 2007 4.277 4.277 4.224 4.251 601,212 +0.00(+0.00%)
Jun 25, 2007 4.274 4.289 4.236 4.251 618,476 -0.04(-1.03%)
Jun 22, 2007 4.301 4.301 4.245 4.295 619,153 -0.01(-0.14%)
Jun 21, 2007 4.342 4.342 4.277 4.301 753,546 -0.04(-0.82%)
Jun 20, 2007 4.369 4.371 4.313 4.337 772,503 -0.03(-0.74%)
Jun 19, 2007 4.339 4.369 4.331 4.369 588,348 +0.03(+0.68%)
Jun 18, 2007 4.339 4.342 4.322 4.339 508,119 +0.01(+0.20%)
Jun 15, 2007 4.313 4.339 4.301 4.331 572,437 +0.02(+0.48%)
Jun 14, 2007 4.269 4.310 4.269 4.310 698,705 +0.04(+0.97%)
Jun 13, 2007 4.245 4.277 4.242 4.269 416,718 -0.01(-0.28%)
Jun 12, 2007 4.286 4.298 4.257 4.280 589,025 -0.02(-0.41%)
Jun 11, 2007 4.283 4.307 4.280 4.298 534,523 +0.01(+0.34%)
Jun 08, 2007 4.337 4.337 4.254 4.283 916,374 -0.05(-1.23%)
Jun 07, 2007 4.372 4.387 4.283 4.337 800,939 -0.04(-0.94%)
Jun 06, 2007 4.402 4.402 4.342 4.378 941,086 -0.02(-0.54%)
Jun 05, 2007 4.402 4.416 4.387 4.402 533,169 +0.02(+0.40%)
Jun 04, 2007 4.378 4.416 4.378 4.384 552,465 -0.01(-0.27%)
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.