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 )

8.140 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2020 5.178 5.192 5.136 5.136 1,201,163 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.080 5.136 727,981 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,725 +0.03(+0.55%)
Sep 25, 2020 5.003 5.087 5.003 5.087 811,525 +0.05(+0.98%)
Sep 24, 2020 5.038 5.080 4.989 5.038 1,395,879 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.038 5.052 1,061,664 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,116 -0.02(-0.41%)
Sep 21, 2020 5.235 5.238 5.129 5.171 1,545,124 -0.11(-2.13%)
Sep 18, 2020 5.270 5.291 5.252 5.284 994,409 +0.01(+0.13%)
Sep 17, 2020 5.206 5.284 5.206 5.277 1,193,380 +0.03(+0.54%)
Sep 16, 2020 5.228 5.284 5.217 5.249 1,018,404 +0.04(+0.67%)
Sep 15, 2020 5.256 5.284 5.206 5.213 853,157 -0.03(-0.54%)
Sep 14, 2020 5.206 5.270 5.206 5.242 816,191 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,905 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 689,953 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,834 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,812 -0.10(-1.99%)
Sep 04, 2020 5.227 5.297 5.157 5.255 1,188,864 +0.03(+0.67%)
Sep 03, 2020 5.311 5.353 5.206 5.220 1,133,781 -0.11(-2.09%)
Sep 02, 2020 5.325 5.339 5.287 5.332 982,398 +0.01(+0.13%)
Sep 01, 2020 5.311 5.325 5.255 5.325 1,002,035 +0.02(+0.39%)
Aug 31, 2020 5.304 5.325 5.269 5.304 1,479,974 +0.01(+0.13%)
Aug 28, 2020 5.290 5.304 5.248 5.297 680,763 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.276 674,788 +0.04(+0.80%)
Aug 26, 2020 5.241 5.259 5.220 5.234 722,133 -0.01(-0.27%)
Aug 25, 2020 5.269 5.304 5.241 5.248 1,468,432 -0.01(-0.27%)
Aug 24, 2020 5.262 5.290 5.234 5.262 1,310,322 +0.03(+0.53%)
Aug 21, 2020 5.248 5.273 5.213 5.234 547,218 -0.03(-0.66%)
Aug 20, 2020 5.290 5.304 5.255 5.269 431,990 -0.03(-0.66%)
Aug 19, 2020 5.311 5.332 5.290 5.304 452,688 +0.01(+0.13%)
Aug 18, 2020 5.325 5.332 5.290 5.297 439,643 -0.02(-0.39%)
Aug 17, 2020 5.360 5.360 5.311 5.318 461,762 -0.03(-0.65%)
Aug 14, 2020 5.346 5.360 5.332 5.353 425,280 -0.01(-0.13%)
Aug 13, 2020 5.374 5.374 5.339 5.360 570,537 -0.01(-0.13%)
Aug 12, 2020 5.367 5.388 5.346 5.367 656,099 +0.03(+0.65%)
Aug 11, 2020 5.332 5.367 5.311 5.332 971,692 +0.03(+0.52%)
Aug 10, 2020 5.270 5.322 5.256 5.304 1,034,923 +0.05(+0.92%)
Aug 07, 2020 5.180 5.256 5.180 5.256 797,537 +0.05(+0.93%)
Aug 06, 2020 5.187 5.207 5.166 5.207 573,896 +0.01(+0.27%)
Aug 05, 2020 5.207 5.226 5.166 5.193 643,238 +0.01(+0.13%)
Aug 04, 2020 5.187 5.193 5.173 5.187 449,851 +0.00(+0.00%)
Aug 03, 2020 5.145 5.193 5.130 5.187 855,944 +0.04(+0.81%)
Jul 31, 2020 5.193 5.193 5.076 5.145 866,330 +0.00(+0.00%)
Jul 30, 2020 5.103 5.152 5.062 5.145 668,796 +0.00(+0.00%)
Jul 29, 2020 5.096 5.145 5.091 5.145 558,299 +0.06(+1.23%)
Jul 28, 2020 5.096 5.110 5.062 5.083 601,769 -0.02(-0.41%)
Jul 27, 2020 5.110 5.117 5.083 5.103 618,405 +0.00(+0.00%)
Jul 24, 2020 5.117 5.138 5.069 5.103 945,939 -0.03(-0.54%)
Jul 23, 2020 5.180 5.193 5.117 5.131 672,183 -0.06(-1.20%)
Jul 22, 2020 5.180 5.193 5.138 5.193 780,285 +0.03(+0.67%)
Jul 21, 2020 5.152 5.214 5.152 5.159 732,694 +0.01(+0.27%)
Jul 20, 2020 5.152 5.156 5.124 5.145 639,101 +0.00(+0.00%)
Jul 17, 2020 5.131 5.159 5.128 5.145 464,244 -0.01(-0.13%)
Jul 16, 2020 5.096 5.152 5.083 5.152 562,709 +0.03(+0.54%)
Jul 15, 2020 5.117 5.145 5.089 5.124 644,133 +0.05(+0.96%)
Jul 14, 2020 5.034 5.083 5.013 5.076 660,724 +0.05(+0.97%)
Jul 13, 2020 5.055 5.089 4.999 5.027 1,022,161 -0.03(-0.54%)
Jul 10, 2020 4.999 5.061 4.986 5.055 735,367 +0.05(+0.96%)
Jul 09, 2020 5.103 5.103 4.965 5.006 826,788 -0.08(-1.49%)
Jul 08, 2020 5.082 5.082 5.027 5.082 888,702 +0.03(+0.55%)
Jul 07, 2020 5.082 5.089 5.041 5.055 663,995 -0.03(-0.68%)
Jul 06, 2020 5.082 5.108 5.061 5.089 1,093,593 +0.04(+0.82%)
Jul 02, 2020 5.082 5.117 5.027 5.048 1,059,341 -0.01(-0.14%)
Jul 01, 2020 5.048 5.075 5.020 5.055 632,516 +0.00(+0.00%)
Jun 30, 2020 4.993 5.055 4.972 5.055 1,203,835 +0.10(+2.09%)
Jun 29, 2020 4.889 4.965 4.889 4.951 578,660 +0.06(+1.27%)
Jun 26, 2020 4.958 4.980 4.876 4.889 1,030,153 -0.12(-2.34%)
Jun 25, 2020 4.958 5.006 4.920 5.006 692,009 +0.02(+0.41%)
Jun 24, 2020 5.082 5.082 4.958 4.986 603,288 -0.12(-2.29%)
Jun 23, 2020 5.103 5.137 5.096 5.103 495,347 +0.04(+0.82%)
Jun 22, 2020 5.068 5.089 5.013 5.061 525,006 +0.00(+0.00%)
Jun 19, 2020 5.130 5.158 5.027 5.061 823,222 -0.02(-0.41%)
Jun 18, 2020 5.082 5.117 5.061 5.082 337,592 -0.01(-0.14%)
Jun 17, 2020 5.158 5.165 5.083 5.089 738,451 -0.06(-1.07%)
Jun 16, 2020 5.220 5.241 5.117 5.144 1,125,114 +0.06(+1.08%)
Jun 15, 2020 4.986 5.123 4.903 5.089 686,820 -0.01(-0.14%)
Jun 12, 2020 5.165 5.185 5.020 5.096 640,251 +0.06(+1.23%)
Jun 11, 2020 5.198 5.219 5.010 5.034 1,213,431 -0.29(-5.40%)
Jun 10, 2020 5.410 5.424 5.308 5.321 688,255 -0.08(-1.39%)
Jun 09, 2020 5.437 5.437 5.383 5.396 749,823 -0.06(-1.13%)
Jun 08, 2020 5.431 5.459 5.412 5.458 826,566 +0.10(+1.79%)
Jun 05, 2020 5.349 5.403 5.342 5.362 921,841 +0.14(+2.62%)
Jun 04, 2020 5.184 5.243 5.184 5.225 657,359 +0.01(+0.13%)
Jun 03, 2020 5.164 5.225 5.164 5.219 760,063 +0.12(+2.28%)
Jun 02, 2020 5.089 5.102 5.061 5.102 624,923 +0.04(+0.81%)
Jun 01, 2020 4.993 5.075 4.979 5.061 783,585 +0.05(+0.95%)
May 29, 2020 5.054 5.054 4.959 5.013 1,071,704 -0.01(-0.14%)
May 28, 2020 5.061 5.075 5.007 5.020 1,013,186 -0.01(-0.14%)
May 27, 2020 5.027 5.028 4.945 5.027 983,403 +0.11(+2.23%)
May 26, 2020 4.904 4.969 4.904 4.918 1,117,237 +0.07(+1.41%)
May 22, 2020 4.856 4.863 4.822 4.849 995,968 -0.01(-0.14%)
May 21, 2020 4.822 4.877 4.822 4.856 669,382 +0.01(+0.14%)
May 20, 2020 4.856 4.883 4.832 4.849 725,823 +0.05(+1.14%)
May 19, 2020 4.767 4.842 4.747 4.795 759,525 +0.01(+0.14%)
May 18, 2020 4.733 4.808 4.733 4.788 916,919 +0.15(+3.24%)
May 15, 2020 4.637 4.685 4.603 4.637 537,752 -0.02(-0.44%)
May 14, 2020 4.555 4.665 4.482 4.658 1,026,014 +0.03(+0.74%)
May 13, 2020 4.759 4.767 4.590 4.624 1,476,577 -0.14(-2.85%)
May 12, 2020 4.854 4.875 4.753 4.759 1,536,321 -0.10(-1.96%)
May 11, 2020 4.834 4.861 4.803 4.854 958,880 +0.00(+0.00%)
May 08, 2020 4.800 4.861 4.800 4.854 751,912 +0.09(+1.85%)
May 07, 2020 4.773 4.793 4.719 4.766 833,414 +0.03(+0.57%)
May 06, 2020 4.834 4.841 4.719 4.739 918,171 -0.07(-1.41%)
May 05, 2020 4.793 4.854 4.787 4.807 508,733 +0.05(+1.00%)
May 04, 2020 4.732 4.773 4.678 4.759 777,696 -0.03(-0.71%)
May 01, 2020 4.834 4.854 4.763 4.793 1,000,978 -0.12(-2.35%)
Apr 30, 2020 4.970 4.970 4.875 4.909 1,201,186 -0.03(-0.69%)
Apr 29, 2020 4.888 4.970 4.861 4.943 922,656 +0.15(+3.12%)
Apr 28, 2020 4.793 4.902 4.787 4.793 1,162,328 +0.03(+0.71%)
Apr 27, 2020 4.739 4.834 4.725 4.759 1,623,021 +0.03(+0.72%)
Apr 24, 2020 4.664 4.739 4.657 4.725 1,512,072 +0.12(+2.50%)
Apr 23, 2020 4.691 4.705 4.596 4.610 1,071,022 -0.03(-0.59%)
Apr 22, 2020 4.637 4.691 4.610 4.637 1,120,732 +0.03(+0.74%)
Apr 21, 2020 4.624 4.633 4.542 4.603 719,408 -0.08(-1.74%)
Apr 20, 2020 4.685 4.766 4.657 4.685 895,546 -0.04(-0.86%)
Apr 17, 2020 4.787 4.787 4.671 4.725 997,885 +0.09(+1.90%)
Apr 16, 2020 4.698 4.712 4.603 4.637 895,247 -0.07(-1.44%)
Apr 15, 2020 4.705 4.732 4.651 4.705 832,906 -0.11(-2.26%)
Apr 14, 2020 4.827 4.875 4.753 4.814 1,087,126 +0.06(+1.29%)
Apr 13, 2020 4.739 4.753 4.628 4.753 1,567,328 -0.03(-0.56%)
Apr 09, 2020 4.854 4.988 4.726 4.780 1,369,043 +0.05(+1.14%)
Apr 08, 2020 4.577 4.766 4.537 4.726 1,232,255 +0.18(+4.01%)
Apr 07, 2020 4.638 4.759 4.537 4.544 1,462,091 +0.14(+3.22%)
Apr 06, 2020 4.207 4.415 4.196 4.402 1,899,615 +0.26(+6.18%)
Apr 03, 2020 4.227 4.240 4.051 4.146 1,226,783 -0.07(-1.60%)
Apr 02, 2020 4.132 4.260 4.078 4.213 1,171,616 +0.07(+1.63%)
Apr 01, 2020 4.193 4.298 4.119 4.146 1,885,388 -0.26(-5.82%)
Mar 31, 2020 4.496 4.557 4.392 4.402 1,682,236 -0.03(-0.61%)
Mar 30, 2020 4.436 4.476 4.254 4.429 1,666,743 +0.03(+0.61%)
Mar 27, 2020 4.233 4.449 4.200 4.402 1,870,437 +0.03(+0.77%)
Mar 26, 2020 4.132 4.409 4.112 4.368 2,089,483 +0.32(+8.00%)
Mar 25, 2020 3.789 4.213 3.789 4.045 2,015,517 +0.28(+7.33%)
Mar 24, 2020 3.640 3.869 3.627 3.768 2,509,996 +0.32(+9.18%)
Mar 23, 2020 3.559 3.640 3.330 3.451 2,961,144 -0.26(-6.91%)
Mar 20, 2020 3.829 3.984 3.607 3.708 2,713,906 -0.07(-1.79%)
Mar 19, 2020 3.323 3.816 3.135 3.775 2,961,147 +0.37(+10.89%)
Mar 18, 2020 3.789 3.876 3.209 3.404 2,604,900 -0.65(-15.97%)
Mar 17, 2020 3.991 4.099 3.789 4.051 3,061,520 +0.03(+0.84%)
Mar 16, 2020 3.849 4.099 3.789 4.018 2,464,618 -0.32(-7.45%)
Mar 13, 2020 4.247 4.395 4.130 4.341 3,390,343 +0.22(+5.40%)
Mar 12, 2020 4.507 4.574 4.112 4.119 2,529,584 -0.72(-14.92%)
Mar 11, 2020 5.129 5.175 4.788 4.841 1,786,339 -0.39(-7.42%)
Mar 10, 2020 5.322 5.336 5.048 5.229 1,493,343 +0.02(+0.39%)
Mar 09, 2020 5.302 5.322 5.182 5.209 1,225,744 -0.37(-6.71%)
Mar 06, 2020 5.550 5.597 5.499 5.583 870,113 -0.11(-2.00%)
Mar 05, 2020 5.750 5.790 5.653 5.697 769,338 -0.17(-2.96%)
Mar 04, 2020 5.750 5.891 5.704 5.871 832,637 +0.20(+3.54%)
Mar 03, 2020 5.764 5.857 5.617 5.670 969,958 -0.09(-1.51%)
Mar 02, 2020 5.516 5.757 5.490 5.757 1,559,507 +0.24(+4.36%)
Feb 28, 2020 5.543 5.550 5.269 5.516 2,840,954 -0.14(-2.48%)
Feb 27, 2020 5.851 5.851 5.650 5.657 2,430,671 -0.27(-4.62%)
Feb 26, 2020 5.951 6.038 5.921 5.931 871,604 -0.01(-0.11%)
Feb 25, 2020 6.192 6.205 5.920 5.938 1,442,995 -0.24(-3.90%)
Feb 24, 2020 6.165 6.233 6.118 6.178 1,445,079 -0.13(-2.01%)
Feb 21, 2020 6.339 6.339 6.265 6.305 1,231,738 -0.04(-0.63%)
Feb 20, 2020 6.372 6.392 6.325 6.345 741,416 -0.03(-0.42%)
Feb 19, 2020 6.406 6.406 6.366 6.372 481,505 -0.01(-0.21%)
Feb 18, 2020 6.419 6.419 6.366 6.386 424,870 -0.04(-0.62%)
Feb 14, 2020 6.392 6.426 6.376 6.426 491,588 +0.03(+0.52%)
Feb 13, 2020 6.406 6.444 6.385 6.392 921,358 -0.04(-0.62%)
Feb 12, 2020 6.439 6.459 6.406 6.432 697,357 +0.02(+0.31%)
Feb 11, 2020 6.399 6.419 6.386 6.412 505,580 +0.03(+0.52%)
Feb 10, 2020 6.386 6.419 6.379 6.379 1,044,449 -0.02(-0.31%)
Feb 07, 2020 6.373 6.399 6.359 6.399 631,246 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.373 6.379 469,688 +0.01(+0.10%)
Feb 05, 2020 6.359 6.373 6.326 6.373 684,356 +0.08(+1.27%)
Feb 04, 2020 6.286 6.319 6.273 6.293 634,191 +0.07(+1.07%)
Feb 03, 2020 6.286 6.326 6.213 6.226 999,569 -0.03(-0.43%)
Jan 31, 2020 6.339 6.346 6.253 6.253 1,152,600 -0.07(-1.05%)
Jan 30, 2020 6.319 6.333 6.293 6.319 460,150 -0.01(-0.11%)
Jan 29, 2020 6.346 6.379 6.326 6.326 508,644 +0.01(+0.21%)
Jan 28, 2020 6.279 6.326 6.266 6.313 531,743 +0.05(+0.74%)
Jan 27, 2020 6.266 6.313 6.253 6.266 1,134,896 -0.09(-1.46%)
Jan 24, 2020 6.459 6.486 6.333 6.359 1,460,181 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.439 6.439 947,345 -0.06(-0.92%)
Jan 22, 2020 6.506 6.519 6.486 6.499 495,985 +0.01(+0.21%)
Jan 21, 2020 6.452 6.499 6.446 6.486 983,031 +0.04(+0.62%)
Jan 17, 2020 6.459 6.472 6.439 6.446 490,685 +0.00(+0.00%)
Jan 16, 2020 6.446 6.466 6.432 6.446 666,857 +0.02(+0.31%)
Jan 15, 2020 6.406 6.452 6.399 6.426 632,494 +0.03(+0.42%)
Jan 14, 2020 6.446 6.446 6.386 6.399 1,490,834 -0.03(-0.52%)
Jan 13, 2020 6.459 6.472 6.426 6.432 766,552 +0.01(+0.10%)
Jan 10, 2020 6.472 6.479 6.426 6.426 976,926 -0.02(-0.31%)
Jan 09, 2020 6.406 6.465 6.399 6.446 683,765 +0.09(+1.35%)
Jan 08, 2020 6.379 6.426 6.360 6.360 956,937 +0.00(+0.00%)
Jan 07, 2020 6.459 6.465 6.360 6.360 1,522,342 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.446 6.459 1,276,048 -0.05(-0.71%)
Jan 03, 2020 6.532 6.558 6.492 6.505 1,291,083 -0.05(-0.81%)
Jan 02, 2020 6.578 6.598 6.558 6.558 1,043,110 -0.01(-0.10%)
Dec 31, 2019 6.499 6.565 6.485 6.565 1,270,986 +0.09(+1.33%)
Dec 30, 2019 6.499 6.499 6.439 6.479 726,993 -0.01(-0.10%)
Dec 27, 2019 6.465 6.492 6.439 6.485 674,555 +0.05(+0.82%)
Dec 26, 2019 6.432 6.452 6.432 6.432 398,947 +0.01(+0.10%)
Dec 24, 2019 6.432 6.446 6.419 6.426 192,665 -0.01(-0.10%)
Dec 23, 2019 6.432 6.446 6.406 6.432 483,360 +0.01(+0.10%)
Dec 20, 2019 6.393 6.426 6.393 6.426 548,075 +0.06(+0.94%)
Dec 19, 2019 6.366 6.389 6.353 6.366 573,489 +0.01(+0.10%)
Dec 18, 2019 6.379 6.386 6.353 6.360 495,581 -0.01(-0.21%)
Dec 17, 2019 6.379 6.381 6.353 6.373 419,872 +0.01(+0.10%)
Dec 16, 2019 6.353 6.386 6.333 6.366 726,094 +0.04(+0.63%)
Dec 13, 2019 6.360 6.360 6.293 6.327 705,985 +0.11(+1.83%)
Dec 12, 2019 6.117 6.219 6.110 6.213 697,984 +0.12(+1.89%)
Dec 11, 2019 6.174 6.193 6.097 6.097 1,247,365 -0.07(-1.14%)
Dec 10, 2019 6.155 6.193 6.136 6.168 577,759 -0.01(-0.10%)
Dec 09, 2019 6.161 6.181 6.153 6.174 613,504 +0.04(+0.63%)
Dec 06, 2019 6.142 6.181 6.129 6.136 702,280 -0.01(-0.10%)
Dec 05, 2019 6.142 6.142 6.091 6.142 880,517 +0.02(+0.31%)
Dec 04, 2019 6.117 6.136 6.110 6.123 625,304 +0.02(+0.31%)
Dec 03, 2019 6.085 6.110 6.046 6.104 654,239 -0.02(-0.31%)
Dec 02, 2019 6.168 6.181 6.123 6.123 735,878 -0.03(-0.52%)
Nov 29, 2019 6.129 6.168 6.124 6.155 513,829 +0.03(+0.52%)
Nov 27, 2019 6.123 6.155 6.091 6.123 572,847 +0.01(+0.10%)
Nov 26, 2019 6.123 6.142 6.110 6.117 524,067 +0.01(+0.21%)
Nov 25, 2019 6.136 6.168 6.104 6.104 712,056 -0.02(-0.31%)
Nov 22, 2019 6.078 6.129 6.078 6.123 581,747 +0.04(+0.74%)
Nov 21, 2019 6.059 6.104 6.046 6.078 598,831 +0.03(+0.42%)
Nov 20, 2019 6.053 6.087 6.030 6.053 642,131 -0.01(-0.21%)
Nov 19, 2019 6.097 6.097 6.059 6.065 595,583 -0.02(-0.32%)
Nov 18, 2019 6.091 6.104 6.059 6.085 498,778 -0.01(-0.11%)
Nov 15, 2019 6.033 6.104 6.033 6.091 506,647 +0.07(+1.17%)
Nov 14, 2019 6.040 6.053 6.008 6.021 1,116,039 -0.02(-0.32%)
Nov 13, 2019 6.078 6.089 6.040 6.040 875,111 -0.05(-0.84%)
Nov 12, 2019 6.072 6.110 6.065 6.091 555,794 +0.01(+0.10%)
Nov 11, 2019 6.072 6.091 6.062 6.084 488,891 +0.00(+0.00%)
Nov 08, 2019 6.053 6.084 6.037 6.084 603,509 +0.03(+0.42%)
Nov 07, 2019 6.002 6.059 6.002 6.059 685,764 +0.07(+1.17%)
Nov 06, 2019 6.046 6.053 5.976 5.989 1,214,144 -0.06(-0.95%)
Nov 05, 2019 6.040 6.053 6.021 6.046 804,146 +0.03(+0.53%)
Nov 04, 2019 6.008 6.053 6.002 6.014 791,255 +0.02(+0.32%)
Nov 01, 2019 5.976 6.008 5.963 5.995 572,745 +0.04(+0.75%)
Oct 31, 2019 5.982 5.982 5.925 5.951 832,187 -0.01(-0.21%)
Oct 30, 2019 5.925 5.970 5.893 5.963 1,062,248 +0.02(+0.32%)
Oct 29, 2019 5.893 5.951 5.893 5.944 824,840 +0.04(+0.76%)
Oct 28, 2019 5.887 5.925 5.887 5.900 427,624 +0.03(+0.43%)
Oct 25, 2019 5.906 5.925 5.868 5.874 654,992 -0.03(-0.54%)
Oct 24, 2019 5.861 5.919 5.858 5.906 637,890 +0.06(+1.09%)
Oct 23, 2019 5.842 5.855 5.823 5.842 464,214 +0.00(+0.00%)
Oct 22, 2019 5.855 5.861 5.817 5.842 921,006 -0.01(-0.11%)
Oct 21, 2019 5.804 5.855 5.804 5.849 433,756 +0.05(+0.88%)
Oct 18, 2019 5.817 5.823 5.779 5.798 646,359 -0.04(-0.76%)
Oct 17, 2019 5.759 5.849 5.759 5.842 781,349 +0.10(+1.66%)
Oct 16, 2019 5.734 5.753 5.728 5.747 560,377 +0.01(+0.11%)
Oct 15, 2019 5.772 5.791 5.740 5.740 687,800 -0.02(-0.33%)
Oct 14, 2019 5.740 5.765 5.715 5.759 352,622 +0.02(+0.33%)
Oct 11, 2019 5.753 5.791 5.740 5.740 449,846 +0.01(+0.22%)
Oct 10, 2019 5.683 5.747 5.677 5.728 537,232 +0.03(+0.56%)
Oct 09, 2019 5.690 5.731 5.671 5.696 990,088 +0.04(+0.67%)
Oct 08, 2019 5.658 5.664 5.617 5.658 545,177 -0.01(-0.11%)
Oct 07, 2019 5.671 5.696 5.639 5.664 732,788 -0.01(-0.11%)
Oct 04, 2019 5.658 5.671 5.620 5.671 859,082 +0.04(+0.68%)
Oct 03, 2019 5.626 5.664 5.563 5.633 1,427,747 -0.01(-0.11%)
Oct 02, 2019 5.734 5.747 5.620 5.639 1,107,617 -0.11(-1.98%)
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.