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 31, 2018 5.319 5.337 5.308 5.325 795,216 +0.01(+0.11%)
May 30, 2018 5.308 5.360 5.296 5.319 1,177,481 +0.03(+0.66%)
May 29, 2018 5.319 5.324 5.261 5.285 642,104 -0.05(-0.87%)
May 25, 2018 5.331 5.331 5.331 0 -0.02(-0.33%)
May 24, 2018 5.354 5.366 5.337 5.348 566,896 -0.01(-0.11%)
May 23, 2018 5.360 5.383 5.348 5.354 631,445 -0.02(-0.32%)
May 22, 2018 5.372 5.387 5.366 5.372 598,283 +0.02(+0.43%)
May 21, 2018 5.319 5.354 5.319 5.348 710,814 +0.06(+1.21%)
May 18, 2018 5.314 5.325 5.279 5.285 1,282,358 -0.03(-0.55%)
May 17, 2018 5.372 5.380 5.302 5.314 874,756 -0.06(-1.08%)
May 16, 2018 5.360 5.378 5.360 5.372 478,431 +0.01(+0.22%)
May 15, 2018 5.325 5.360 5.314 5.360 1,464,451 +0.01(+0.11%)
May 14, 2018 5.308 5.369 5.308 5.354 820,196 +0.07(+1.39%)
May 11, 2018 5.310 5.333 5.263 5.281 973,794 -0.01(-0.22%)
May 10, 2018 5.234 5.304 5.234 5.292 905,661 +0.06(+1.22%)
May 09, 2018 5.200 5.234 5.188 5.229 637,708 +0.03(+0.67%)
May 08, 2018 5.194 5.205 5.161 5.194 704,786 +0.01(+0.22%)
May 07, 2018 5.188 5.200 5.171 5.182 995,873 +0.00(+0.00%)
May 04, 2018 5.119 5.194 5.084 5.182 1,799,516 +0.08(+1.47%)
May 03, 2018 5.101 5.107 5.032 5.107 710,212 +0.01(+0.11%)
May 02, 2018 5.136 5.148 5.101 5.101 586,280 -0.05(-1.01%)
May 01, 2018 5.171 5.171 5.110 5.153 563,816 -0.02(-0.34%)
Apr 30, 2018 5.211 5.229 5.165 5.171 1,300,991 +0.01(+0.11%)
Apr 27, 2018 5.171 5.171 5.142 5.165 568,858 +0.00(+0.00%)
Apr 26, 2018 5.130 5.165 5.129 5.165 564,229 +0.06(+1.13%)
Apr 25, 2018 5.090 5.119 5.061 5.107 377,011 +0.01(+0.23%)
Apr 24, 2018 5.136 5.142 5.067 5.096 703,232 -0.01(-0.23%)
Apr 23, 2018 5.130 5.142 5.096 5.107 703,968 +0.01(+0.23%)
Apr 20, 2018 5.142 5.142 5.090 5.096 605,460 -0.03(-0.56%)
Apr 19, 2018 5.130 5.144 5.113 5.124 548,624 -0.01(-0.11%)
Apr 18, 2018 5.148 5.153 5.124 5.130 605,992 -0.01(-0.23%)
Apr 17, 2018 5.142 5.165 5.130 5.142 900,542 +0.04(+0.79%)
Apr 16, 2018 5.119 5.129 5.090 5.101 709,427 +0.00(+0.00%)
Apr 13, 2018 5.119 5.130 5.078 5.101 451,317 -0.01(-0.15%)
Apr 12, 2018 5.109 5.138 5.098 5.109 711,130 +0.01(+0.23%)
Apr 11, 2018 5.080 5.115 5.070 5.098 551,983 +0.00(+0.00%)
Apr 10, 2018 5.080 5.109 5.069 5.098 679,879 +0.06(+1.26%)
Apr 09, 2018 5.023 5.190 5.011 5.034 711,690 +0.03(+0.57%)
Apr 06, 2018 5.086 5.098 4.977 5.005 848,996 -0.09(-1.81%)
Apr 05, 2018 5.057 5.098 5.040 5.098 677,830 +0.06(+1.14%)
Apr 04, 2018 4.913 5.046 4.913 5.040 1,565,286 +0.07(+1.39%)
Apr 03, 2018 4.925 4.977 4.908 4.971 1,359,442 +0.06(+1.29%)
Apr 02, 2018 5.011 5.017 4.885 4.908 2,223,242 -0.12(-2.29%)
Mar 29, 2018 5.023 5.023 5.023 0 +0.03(+0.58%)
Mar 28, 2018 4.971 5.020 4.965 4.994 1,079,515 +0.02(+0.46%)
Mar 27, 2018 5.023 5.080 4.948 4.971 1,136,082 -0.04(-0.80%)
Mar 26, 2018 5.017 5.046 4.982 5.011 1,559,464 +0.02(+0.35%)
Mar 23, 2018 5.075 5.088 4.988 4.994 1,182,685 -0.08(-1.59%)
Mar 22, 2018 5.155 5.155 5.063 5.075 1,047,955 -0.10(-1.89%)
Mar 21, 2018 5.161 5.184 5.144 5.172 573,668 +0.00(+0.00%)
Mar 20, 2018 5.155 5.190 5.149 5.172 738,545 +0.02(+0.45%)
Mar 19, 2018 5.178 5.181 5.103 5.149 710,824 -0.03(-0.67%)
Mar 16, 2018 5.184 5.207 5.184 5.184 701,765 +0.00(+0.00%)
Mar 15, 2018 5.213 5.239 5.178 5.184 595,839 -0.02(-0.33%)
Mar 14, 2018 5.259 5.264 5.201 5.201 467,826 -0.05(-1.02%)
Mar 13, 2018 5.295 5.312 5.232 5.255 820,437 -0.02(-0.43%)
Mar 12, 2018 5.312 5.318 5.266 5.278 1,080,047 -0.03(-0.65%)
Mar 09, 2018 5.255 5.323 5.243 5.312 880,991 +0.07(+1.42%)
Mar 08, 2018 5.209 5.238 5.198 5.238 493,909 +0.04(+0.77%)
Mar 07, 2018 5.202 5.198 544,210 -0.01(-0.22%)
Mar 06, 2018 5.209 5.220 5.175 5.209 631,910 +0.01(+0.22%)
Mar 05, 2018 5.112 5.203 5.100 5.198 733,247 +0.07(+1.45%)
Mar 02, 2018 5.089 5.140 5.072 5.123 805,230 +0.01(+0.22%)
Mar 01, 2018 5.220 5.220 5.100 5.112 874,076 -0.11(-2.08%)
Feb 28, 2018 5.238 5.255 5.209 5.220 931,624 -0.02(-0.33%)
Feb 27, 2018 5.283 5.289 5.226 5.238 647,205 -0.05(-0.87%)
Feb 26, 2018 5.255 5.289 5.249 5.283 463,354 +0.05(+0.87%)
Feb 23, 2018 5.209 5.243 5.203 5.238 440,516 +0.05(+0.88%)
Feb 22, 2018 5.215 5.226 5.171 5.192 530,318 -0.02(-0.33%)
Feb 21, 2018 5.209 5.249 5.209 5.209 340,166 +0.00(+0.00%)
Feb 20, 2018 5.226 5.249 5.192 5.209 581,723 -0.03(-0.65%)
Feb 16, 2018 5.243 5.243 5.243 0 -0.01(-0.22%)
Feb 15, 2018 5.232 5.261 5.215 5.255 618,078 +0.04(+0.77%)
Feb 14, 2018 5.140 5.220 5.129 5.215 658,183 +0.06(+1.18%)
Feb 13, 2018 5.119 5.159 5.085 5.154 562,590 +0.03(+0.56%)
Feb 12, 2018 5.102 5.142 5.074 5.125 860,613 +0.06(+1.24%)
Feb 09, 2018 5.034 5.074 4.920 5.063 1,339,111 +0.07(+1.37%)
Feb 08, 2018 5.171 5.171 4.988 4.994 1,222,449 -0.18(-3.41%)
Feb 07, 2018 5.148 5.216 5.148 5.171 893,305 +0.02(+0.33%)
Feb 06, 2018 4.977 5.159 4.960 5.154 1,888,940 +0.13(+2.61%)
Feb 05, 2018 5.239 5.268 4.573 5.023 4,011,789 -0.29(-5.47%)
Feb 02, 2018 5.381 5.410 5.285 5.313 828,043 -0.10(-1.89%)
Feb 01, 2018 5.393 5.427 5.381 5.416 713,581 +0.01(+0.21%)
Jan 31, 2018 5.387 5.427 5.376 5.404 943,201 +0.05(+0.96%)
Jan 30, 2018 5.433 5.433 5.353 5.353 1,004,538 -0.10(-1.78%)
Jan 29, 2018 5.461 5.490 5.433 5.450 803,963 -0.03(-0.52%)
Jan 26, 2018 5.490 5.495 5.461 5.478 591,143 +0.01(+0.10%)
Jan 25, 2018 5.455 5.484 5.450 5.473 636,721 +0.02(+0.31%)
Jan 24, 2018 5.438 5.467 5.427 5.455 946,322 +0.03(+0.63%)
Jan 23, 2018 5.387 5.427 5.381 5.421 626,301 +0.03(+0.63%)
Jan 22, 2018 5.381 5.404 5.376 5.387 640,338 +0.01(+0.21%)
Jan 19, 2018 5.359 5.399 5.347 5.376 726,611 +0.00(+0.00%)
Jan 18, 2018 5.376 5.381 5.342 5.376 758,922 -0.02(-0.32%)
Jan 17, 2018 5.381 5.399 5.359 5.393 923,827 +0.03(+0.64%)
Jan 16, 2018 5.410 5.438 5.359 5.359 1,170,184 -0.03(-0.53%)
Jan 12, 2018 5.387 5.387 5.387 0 +0.01(+0.18%)
Jan 11, 2018 5.355 5.389 5.353 5.378 710,704 +0.03(+0.64%)
Jan 10, 2018 5.332 5.355 5.315 5.344 808,726 +0.01(+0.11%)
Jan 09, 2018 5.315 5.344 5.306 5.338 593,477 +0.04(+0.75%)
Jan 08, 2018 5.293 5.310 5.291 5.298 527,732 +0.02(+0.32%)
Jan 05, 2018 5.281 5.298 5.259 5.281 705,950 +0.01(+0.11%)
Jan 04, 2018 5.247 5.287 5.242 5.276 717,507 +0.03(+0.65%)
Jan 03, 2018 5.242 5.253 5.213 5.242 643,069 +0.02(+0.33%)
Jan 02, 2018 5.242 5.242 5.230 5.225 938,282 -0.01(-0.11%)
Dec 29, 2017 5.230 5.230 5.230 0 +0.03(+0.54%)
Dec 28, 2017 5.219 5.219 5.179 5.202 590,200 +0.01(+0.11%)
Dec 27, 2017 5.162 5.202 5.162 5.196 577,916 +0.04(+0.77%)
Dec 26, 2017 5.191 5.196 5.157 5.157 381,422 -0.03(-0.55%)
Dec 22, 2017 5.185 5.196 5.174 5.185 502,087 +0.01(+0.22%)
Dec 21, 2017 5.168 5.185 5.168 5.174 622,832 +0.01(+0.11%)
Dec 20, 2017 5.179 5.196 5.168 5.168 646,865 -0.01(-0.22%)
Dec 19, 2017 5.168 5.185 5.157 5.179 520,599 +0.02(+0.33%)
Dec 18, 2017 5.162 5.202 5.157 5.162 1,330,542 +0.01(+0.22%)
Dec 15, 2017 5.145 5.174 5.145 5.151 672,251 -0.00(-0.04%)
Dec 14, 2017 5.198 5.198 5.142 5.153 566,935 -0.03(-0.65%)
Dec 13, 2017 5.175 5.204 5.175 5.187 503,498 +0.01(+0.11%)
Dec 12, 2017 5.164 5.187 5.158 5.181 568,089 +0.02(+0.44%)
Dec 11, 2017 5.130 5.158 5.130 5.158 610,956 +0.05(+0.88%)
Dec 08, 2017 5.125 5.147 5.096 5.113 667,570 -0.01(-0.11%)
Dec 07, 2017 5.125 5.142 5.108 5.119 503,516 +0.00(+0.00%)
Dec 06, 2017 5.147 5.158 5.125 591,830 +0.00(+0.00%)
Dec 05, 2017 5.142 5.158 5.136 5.158 493,242 +0.02(+0.44%)
Dec 04, 2017 5.170 5.170 5.136 5.136 877,695 -0.01(-0.11%)
Dec 01, 2017 5.153 5.153 5.113 5.142 622,921 -0.01(-0.11%)
Nov 30, 2017 5.130 5.153 5.113 5.147 710,869 +0.05(+0.88%)
Nov 29, 2017 5.102 5.119 5.085 5.102 756,168 +0.01(+0.22%)
Nov 28, 2017 5.063 5.096 5.051 5.091 598,833 +0.03(+0.67%)
Nov 27, 2017 5.085 5.085 5.046 5.057 624,796 -0.04(-0.77%)
Nov 24, 2017 5.080 5.102 5.078 5.096 146,429 +0.02(+0.44%)
Nov 22, 2017 5.068 5.080 5.057 5.074 549,629 +0.02(+0.45%)
Nov 21, 2017 5.057 5.068 5.040 5.051 794,192 +0.01(+0.11%)
Nov 20, 2017 5.018 5.046 5.006 5.046 515,296 +0.05(+0.90%)
Nov 17, 2017 4.995 5.018 4.995 5.001 510,945 +0.00(+0.00%)
Nov 16, 2017 5.018 5.038 4.984 5.001 1,485,843 -0.01(-0.11%)
Nov 15, 2017 4.967 5.012 4.939 5.006 1,016,954 +0.01(+0.23%)
Nov 14, 2017 5.029 5.045 4.989 4.995 786,931 -0.07(-1.37%)
Nov 13, 2017 5.076 5.087 5.053 5.064 593,401 -0.01(-0.22%)
Nov 10, 2017 5.081 5.093 5.076 5.076 640,271 -0.02(-0.33%)
Nov 09, 2017 5.132 5.132 5.070 5.093 880,379 -0.05(-0.98%)
Nov 08, 2017 5.171 5.177 5.137 5.143 554,143 -0.04(-0.76%)
Nov 07, 2017 5.177 5.188 5.160 5.182 524,040 +0.02(+0.43%)
Nov 06, 2017 5.182 5.193 5.160 5.160 596,650 -0.02(-0.33%)
Nov 03, 2017 5.154 5.177 5.149 5.177 705,973 +0.02(+0.44%)
Nov 02, 2017 5.177 5.188 5.149 5.154 725,899 -0.03(-0.65%)
Nov 01, 2017 5.188 5.205 5.182 5.188 620,059 +0.01(+0.22%)
Oct 31, 2017 5.171 5.177 5.158 5.177 631,424 +0.03(+0.54%)
Oct 30, 2017 5.154 5.163 5.137 5.149 549,290 -0.01(-0.22%)
Oct 27, 2017 5.160 5.171 5.154 5.160 869,130 +0.02(+0.33%)
Oct 26, 2017 5.171 5.186 5.132 5.143 704,816 -0.02(-0.33%)
Oct 25, 2017 5.205 5.210 5.149 5.160 1,609,409 -0.04(-0.76%)
Oct 24, 2017 5.188 5.222 5.186 5.199 2,008,682 +0.02(+0.32%)
Oct 23, 2017 5.132 5.188 5.126 5.182 2,362,928 +0.06(+1.09%)
Oct 20, 2017 5.121 5.137 5.115 5.126 564,825 +0.01(+0.11%)
Oct 19, 2017 5.104 5.121 5.093 5.121 476,315 +0.01(+0.11%)
Oct 18, 2017 5.115 5.132 5.109 5.115 669,949 +0.01(+0.11%)
Oct 17, 2017 5.076 5.121 5.053 5.109 850,520 +0.03(+0.55%)
Oct 16, 2017 5.076 5.093 5.062 5.081 805,972 -0.01(-0.11%)
Oct 13, 2017 5.104 5.115 5.087 5.087 268,605 -0.00(-0.04%)
Oct 12, 2017 5.083 5.105 5.078 5.089 514,440 +0.00(+0.00%)
Oct 11, 2017 5.122 5.122 5.089 5.089 671,124 -0.02(-0.44%)
Oct 10, 2017 5.117 5.133 5.105 5.111 527,525 +0.02(+0.33%)
Oct 09, 2017 5.117 5.133 5.094 5.094 547,864 -0.01(-0.22%)
Oct 06, 2017 5.111 5.117 5.100 5.105 359,353 +0.01(+0.11%)
Oct 05, 2017 5.100 5.117 5.078 5.100 575,191 +0.01(+0.22%)
Oct 04, 2017 5.078 5.100 5.061 5.089 615,202 -0.01(-0.11%)
Oct 03, 2017 5.072 5.094 5.066 5.094 495,898 +0.03(+0.55%)
Oct 02, 2017 5.061 5.078 5.061 5.066 485,041 +0.01(+0.11%)
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%)
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.