Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.664
7.732
7.635
7.635
760,955
-0.03(-0.38%)
Jan 30, 2024
7.645
7.664
7.616
7.664
899,650
+0.03(+0.38%)
Jan 29, 2024
7.616
7.635
7.577
7.635
631,816
+0.05(+0.64%)
Jan 26, 2024
7.596
7.616
7.567
7.586
584,105
-0.01(-0.13%)
Jan 25, 2024
7.596
7.625
7.567
7.596
638,921
+0.01(+0.13%)
Jan 24, 2024
7.596
7.616
7.577
7.586
368,716
+0.01(+0.13%)
Jan 23, 2024
7.567
7.577
7.538
7.577
412,050
+0.04(+0.52%)
Jan 22, 2024
7.567
7.586
7.518
7.538
499,615
+0.02(+0.26%)
Jan 19, 2024
7.586
7.586
7.499
7.518
494,795
-0.04(-0.51%)
Jan 18, 2024
7.567
7.606
7.538
7.557
552,918
+0.00(+0.00%)
Jan 17, 2024
7.547
7.586
7.518
7.557
490,731
+0.01(+0.13%)
Jan 16, 2024
7.654
7.654
7.528
7.547
879,140
-0.12(-1.52%)
Jan 12, 2024
7.684
7.693
7.635
7.664
411,896
-0.02(-0.25%)
Jan 11, 2024
7.664
7.684
7.630
7.684
967,376
+0.04(+0.46%)
Jan 10, 2024
7.600
7.658
7.586
7.648
695,803
+0.04(+0.51%)
Jan 09, 2024
7.581
7.658
7.581
7.610
686,435
-0.04(-0.51%)
Jan 08, 2024
7.610
7.648
7.561
7.648
785,097
+0.06(+0.76%)
Jan 05, 2024
7.523
7.619
7.523
7.590
529,415
+0.06(+0.77%)
Jan 04, 2024
7.455
7.552
7.455
7.533
668,445
+0.03(+0.39%)
Jan 03, 2024
7.484
7.533
7.465
7.504
481,429
+0.03(+0.39%)
Jan 02, 2024
7.417
7.513
7.388
7.475
523,209
+0.05(+0.65%)
Dec 29, 2023
7.533
7.552
7.426
7.426
1,317,343
-0.13(-1.66%)
Dec 28, 2023
7.581
7.590
7.523
7.552
761,414
+0.00(+0.00%)
Dec 27, 2023
7.619
7.619
7.523
7.552
761,248
-0.04(-0.51%)
Dec 26, 2023
7.600
7.629
7.581
7.590
702,444
+0.03(+0.38%)
Dec 22, 2023
7.561
7.648
7.523
7.561
836,699
+0.03(+0.38%)
Dec 21, 2023
7.523
7.557
7.494
7.533
826,598
+0.02(+0.26%)
Dec 20, 2023
7.668
7.668
7.494
7.513
1,094,997
-0.11(-1.39%)
Dec 19, 2023
7.610
7.639
7.590
7.619
813,062
+0.03(+0.38%)
Dec 18, 2023
7.581
7.600
7.561
7.590
902,520
+0.07(+0.90%)
Dec 15, 2023
7.581
7.590
7.518
7.523
568,469
-0.09(-1.14%)
Dec 14, 2023
7.561
7.619
7.552
7.610
647,370
+0.13(+1.69%)
Dec 13, 2023
7.407
7.512
7.369
7.483
748,630
+0.10(+1.29%)
Dec 12, 2023
7.350
7.388
7.321
7.388
652,463
+0.09(+1.17%)
Dec 11, 2023
7.264
7.350
7.245
7.302
702,442
+0.04(+0.52%)
Dec 08, 2023
7.264
7.287
7.236
7.264
513,766
-0.01(-0.13%)
Dec 07, 2023
7.264
7.288
7.245
7.274
665,605
+0.01(+0.13%)
Dec 06, 2023
7.302
7.321
7.240
7.264
728,046
-0.04(-0.52%)
Dec 05, 2023
7.350
7.359
7.245
7.302
725,235
-0.08(-1.03%)
Dec 04, 2023
7.426
7.464
7.378
7.378
934,171
-0.15(-2.02%)
Dec 01, 2023
7.426
7.550
7.426
7.531
772,074
+0.10(+1.41%)
Nov 30, 2023
7.426
7.455
7.388
7.426
853,550
+0.03(+0.39%)
Nov 29, 2023
7.416
7.440
7.351
7.397
655,963
+0.02(+0.26%)
Nov 28, 2023
7.359
7.378
7.331
7.378
404,653
+0.02(+0.26%)
Nov 27, 2023
7.312
7.369
7.302
7.359
666,453
+0.04(+0.52%)
Nov 24, 2023
7.255
7.321
7.255
7.321
264,322
+0.06(+0.79%)
Nov 22, 2023
7.255
7.293
7.245
7.264
996,564
+0.06(+0.79%)
Nov 21, 2023
7.197
7.236
7.178
7.207
561,362
-0.01(-0.13%)
Nov 20, 2023
7.178
7.245
7.169
7.217
668,289
+0.04(+0.53%)
Nov 17, 2023
7.197
7.197
7.169
7.178
431,221
+0.02(+0.27%)
Nov 16, 2023
7.131
7.178
7.111
7.159
628,543
+0.03(+0.40%)
Nov 15, 2023
7.131
7.197
7.112
7.131
571,731
+0.02(+0.27%)
Nov 14, 2023
7.045
7.150
7.045
7.112
464,575
+0.16(+2.28%)
Nov 13, 2023
6.944
7.006
6.935
6.954
354,184
+0.01(+0.14%)
Nov 10, 2023
6.859
6.949
6.840
6.944
582,530
+0.12(+1.80%)
Nov 09, 2023
6.944
6.944
6.802
6.821
597,447
-0.09(-1.37%)
Nov 08, 2023
6.972
7.012
6.906
6.916
603,375
-0.06(-0.81%)
Nov 07, 2023
6.982
7.086
6.963
6.972
473,338
-0.04(-0.54%)
Nov 06, 2023
7.171
7.175
6.991
7.010
572,956
-0.12(-1.72%)
Nov 03, 2023
7.086
7.161
7.086
7.133
361,530
+0.09(+1.34%)
Nov 02, 2023
6.935
7.048
6.935
7.039
381,696
+0.15(+2.19%)
Nov 01, 2023
6.765
6.897
6.746
6.887
651,320
+0.14(+2.10%)
Oct 31, 2023
6.727
6.769
6.708
6.746
698,221
+0.08(+1.13%)
Oct 30, 2023
6.595
6.670
6.584
6.670
479,842
+0.11(+1.73%)
Oct 27, 2023
6.595
6.642
6.538
6.557
600,468
+0.02(+0.29%)
Oct 26, 2023
6.689
6.698
6.524
6.538
1,189,059
-0.14(-2.12%)
Oct 25, 2023
6.746
6.765
6.680
6.680
493,033
-0.09(-1.39%)
Oct 24, 2023
6.802
6.850
6.727
6.774
633,136
+0.02(+0.28%)
Oct 23, 2023
6.802
6.840
6.739
6.755
601,223
-0.06(-0.83%)
Oct 20, 2023
6.887
6.887
6.812
6.812
506,450
-0.08(-1.10%)
Oct 19, 2023
6.991
7.010
6.887
6.887
589,870
-0.09(-1.35%)
Oct 18, 2023
7.048
7.048
6.972
6.982
461,368
-0.06(-0.81%)
Oct 17, 2023
7.057
7.095
7.020
7.039
523,667
-0.03(-0.40%)
Oct 16, 2023
7.010
7.095
7.010
7.067
704,150
+0.06(+0.81%)
Oct 13, 2023
7.057
7.114
7.010
7.010
439,095
-0.04(-0.59%)
Oct 12, 2023
7.108
7.126
7.033
7.052
403,491
-0.07(-0.92%)
Oct 11, 2023
7.108
7.136
7.070
7.117
527,732
+0.02(+0.26%)
Oct 10, 2023
7.080
7.136
7.061
7.099
403,790
+0.06(+0.80%)
Oct 09, 2023
7.033
7.075
7.014
7.042
458,347
+0.01(+0.13%)
Oct 06, 2023
6.902
7.050
6.864
7.033
601,720
+0.11(+1.63%)
Oct 05, 2023
6.948
6.986
6.892
6.920
793,344
-0.06(-0.81%)
Oct 04, 2023
6.948
6.986
6.911
6.977
466,909
+0.01(+0.13%)
Oct 03, 2023
7.024
7.025
6.958
6.967
724,158
-0.10(-1.46%)
Oct 02, 2023
7.099
7.136
7.052
7.070
762,052
-0.07(-0.92%)
Sep 29, 2023
7.155
7.155
7.080
7.136
1,787,334
+0.06(+0.79%)
Sep 28, 2023
7.014
7.103
7.014
7.080
563,432
+0.07(+0.94%)
Sep 27, 2023
7.014
7.052
6.986
7.014
861,977
+0.01(+0.13%)
Sep 26, 2023
7.070
7.089
6.991
7.005
668,140
-0.11(-1.58%)
Sep 25, 2023
7.042
7.127
7.099
7.117
541,443
+0.03(+0.40%)
Sep 22, 2023
7.099
7.127
7.061
7.089
787,292
+0.02(+0.27%)
Sep 21, 2023
7.136
7.155
7.061
7.070
634,178
-0.09(-1.31%)
Sep 20, 2023
7.183
7.249
7.164
7.164
703,434
+0.01(+0.13%)
Sep 19, 2023
7.127
7.155
7.099
7.155
435,613
+0.03(+0.39%)
Sep 18, 2023
7.127
7.164
7.099
7.127
705,646
+0.00(+0.00%)
Sep 15, 2023
7.174
7.192
7.127
7.127
601,568
-0.08(-1.04%)
Sep 14, 2023
7.164
7.216
7.155
7.202
898,858
+0.09(+1.27%)
Sep 13, 2023
7.111
7.177
7.111
7.111
778,069
+0.00(+0.00%)
Sep 12, 2023
7.093
7.111
7.009
7.111
940,740
+0.04(+0.53%)
Sep 11, 2023
7.121
7.135
7.046
7.074
580,145
-0.01(-0.13%)
Sep 08, 2023
7.074
7.102
7.060
7.084
384,531
+0.00(+0.00%)
Sep 07, 2023
7.130
7.153
7.056
7.084
869,475
-0.06(-0.78%)
Sep 06, 2023
7.205
7.223
7.111
7.139
831,509
-0.08(-1.16%)
Sep 05, 2023
7.242
7.258
7.205
7.223
527,471
-0.01(-0.13%)
Sep 01, 2023
7.279
7.298
7.205
7.232
1,231,270
-0.03(-0.38%)
Aug 31, 2023
7.428
7.447
7.251
7.260
1,244,664
-0.11(-1.52%)
Aug 30, 2023
7.419
7.428
7.353
7.372
572,880
-0.02(-0.25%)
Aug 29, 2023
7.335
7.400
7.326
7.391
471,860
+0.07(+1.02%)
Aug 28, 2023
7.326
7.381
7.298
7.316
650,267
+0.00(+0.00%)
Aug 25, 2023
7.307
7.335
7.232
7.316
565,295
+0.05(+0.64%)
Aug 24, 2023
7.363
7.363
7.260
7.270
539,990
-0.07(-0.89%)
Aug 23, 2023
7.353
7.381
7.298
7.335
765,070
+0.00(+0.00%)
Aug 22, 2023
7.428
7.433
7.326
7.335
363,105
-0.04(-0.51%)
Aug 21, 2023
7.391
7.402
7.326
7.372
565,996
+0.01(+0.13%)
Aug 18, 2023
7.353
7.400
7.322
7.363
417,455
-0.01(-0.13%)
Aug 17, 2023
7.428
7.442
7.363
7.372
363,221
-0.04(-0.50%)
Aug 16, 2023
7.447
7.474
7.400
7.409
490,185
-0.03(-0.38%)
Aug 15, 2023
7.540
7.540
7.428
7.437
729,491
-0.11(-1.48%)
Aug 14, 2023
7.568
7.584
7.530
7.549
371,883
-0.01(-0.17%)
Aug 11, 2023
7.562
7.571
7.543
7.562
530,165
+0.00(+0.00%)
Aug 10, 2023
7.599
7.626
7.548
7.562
439,972
+0.02(+0.24%)
Aug 09, 2023
7.590
7.608
7.534
7.543
414,675
-0.05(-0.61%)
Aug 08, 2023
7.580
7.590
7.525
7.590
500,028
-0.01(-0.12%)
Aug 07, 2023
7.590
7.636
7.590
7.599
611,037
+0.01(+0.12%)
Aug 04, 2023
7.645
7.645
7.571
7.590
458,618
+0.00(+0.00%)
Aug 03, 2023
7.562
7.636
7.553
7.590
560,741
+0.00(+0.00%)
Aug 02, 2023
7.636
7.650
7.562
7.590
637,462
-0.07(-0.96%)
Aug 01, 2023
7.728
7.756
7.654
7.663
867,880
-0.07(-0.96%)
Jul 31, 2023
7.747
7.765
7.691
7.737
730,695
+0.04(+0.48%)
Jul 28, 2023
7.737
7.747
7.691
7.700
537,022
+0.00(+0.00%)
Jul 27, 2023
7.784
7.784
7.700
7.700
438,624
-0.03(-0.36%)
Jul 26, 2023
7.710
7.765
7.710
7.728
305,199
+0.02(+0.24%)
Jul 25, 2023
7.747
7.747
7.714
7.710
476,612
-0.03(-0.36%)
Jul 24, 2023
7.728
7.774
7.712
7.737
402,459
+0.04(+0.48%)
Jul 21, 2023
7.756
7.756
7.700
7.700
316,700
-0.01(-0.12%)
Jul 20, 2023
7.719
7.747
7.704
7.710
463,850
-0.05(-0.60%)
Jul 19, 2023
7.756
7.774
7.728
7.756
473,883
+0.03(+0.36%)
Jul 18, 2023
7.654
7.728
7.654
7.728
477,647
+0.07(+0.97%)
Jul 17, 2023
7.636
7.682
7.636
7.654
511,187
-0.01(-0.12%)
Jul 14, 2023
7.747
7.747
7.663
7.663
482,986
-0.06(-0.72%)
Jul 13, 2023
7.728
7.742
7.687
7.719
479,527
+0.03(+0.44%)
Jul 12, 2023
7.731
7.741
7.685
7.685
497,839
+0.03(+0.36%)
Jul 11, 2023
7.612
7.667
7.612
7.658
447,173
+0.04(+0.48%)
Jul 10, 2023
7.630
7.667
7.584
7.621
585,102
+0.05(+0.61%)
Jul 07, 2023
7.584
7.635
7.575
7.575
534,576
+0.01(+0.12%)
Jul 06, 2023
7.575
7.575
7.539
7.566
450,328
-0.08(-1.08%)
Jul 05, 2023
7.630
7.676
7.626
7.649
393,048
-0.02(-0.24%)
Jul 03, 2023
7.612
7.676
7.612
7.667
286,734
+0.01(+0.12%)
Jun 30, 2023
7.658
7.667
7.612
7.658
1,226,224
+0.07(+0.97%)
Jun 29, 2023
7.539
7.584
7.535
7.584
456,743
+0.05(+0.61%)
Jun 28, 2023
7.539
7.575
7.511
7.539
497,618
+0.00(+0.00%)
Jun 27, 2023
7.474
7.548
7.456
7.539
543,036
+0.06(+0.86%)
Jun 26, 2023
7.483
7.520
7.447
7.474
454,886
+0.01(+0.12%)
Jun 23, 2023
7.520
7.533
7.456
7.465
567,195
-0.07(-0.97%)
Jun 22, 2023
7.520
7.557
7.511
7.539
405,167
-0.01(-0.12%)
Jun 21, 2023
7.584
7.584
7.548
7.548
334,606
-0.02(-0.24%)
Jun 20, 2023
7.594
7.594
7.520
7.566
551,567
-0.04(-0.48%)
Jun 16, 2023
7.621
7.649
7.603
7.603
338,998
-0.02(-0.24%)
Jun 15, 2023
7.511
7.621
7.511
7.621
462,057
+0.10(+1.34%)
Jun 14, 2023
7.594
7.603
7.506
7.520
460,451
-0.04(-0.53%)
Jun 13, 2023
7.560
7.588
7.542
7.560
313,627
+0.05(+0.61%)
Jun 12, 2023
7.533
7.550
7.497
7.515
408,439
-0.02(-0.24%)
Jun 09, 2023
7.542
7.551
7.515
7.533
277,221
+0.04(+0.49%)
Jun 08, 2023
7.515
7.524
7.487
7.497
367,016
+0.01(+0.12%)
Jun 07, 2023
7.506
7.533
7.487
7.487
330,687
-0.01(-0.12%)
Jun 06, 2023
7.451
7.515
7.433
7.497
434,387
+0.06(+0.86%)
Jun 05, 2023
7.442
7.469
7.424
7.433
400,595
-0.02(-0.24%)
Jun 02, 2023
7.451
7.478
7.396
7.451
487,462
+0.06(+0.86%)
Jun 01, 2023
7.369
7.396
7.323
7.387
476,372
+0.02(+0.25%)
May 31, 2023
7.387
7.387
7.314
7.369
601,466
-0.03(-0.37%)
May 30, 2023
7.396
7.442
7.369
7.396
726,754
+0.01(+0.12%)
May 26, 2023
7.323
7.414
7.315
7.387
749,664
+0.06(+0.87%)
May 25, 2023
7.342
7.342
7.278
7.323
721,610
+0.00(+0.00%)
May 24, 2023
7.305
7.375
7.305
7.323
1,142,132
-0.12(-1.59%)
May 23, 2023
7.487
7.506
7.424
7.442
362,752
-0.05(-0.73%)
May 22, 2023
7.515
7.560
7.497
7.497
537,419
-0.03(-0.36%)
May 19, 2023
7.542
7.570
7.519
7.524
260,079
+0.01(+0.12%)
May 18, 2023
7.497
7.528
7.442
7.515
430,100
+0.02(+0.24%)
May 17, 2023
7.460
7.524
7.456
7.497
432,181
+0.05(+0.61%)
May 16, 2023
7.497
7.524
7.451
7.451
319,887
-0.08(-1.09%)
May 15, 2023
7.533
7.542
7.487
7.533
357,972
+0.01(+0.12%)
May 12, 2023
7.524
7.556
7.506
7.524
317,327
-0.00(-0.05%)
May 11, 2023
7.536
7.537
7.491
7.527
266,453
-0.02(-0.24%)
May 10, 2023
7.582
7.595
7.518
7.546
395,655
+0.00(+0.00%)
May 09, 2023
7.613
7.613
7.536
7.546
265,099
-0.04(-0.48%)
May 08, 2023
7.600
7.618
7.573
7.582
262,015
-0.02(-0.24%)
May 05, 2023
7.518
7.609
7.518
7.600
241,469
+0.14(+1.94%)
May 04, 2023
7.536
7.550
7.428
7.455
535,165
-0.07(-0.96%)
May 03, 2023
7.591
7.618
7.518
7.527
276,176
-0.05(-0.72%)
May 02, 2023
7.663
7.663
7.536
7.582
356,414
-0.12(-1.53%)
May 01, 2023
7.745
7.763
7.699
7.699
453,006
-0.03(-0.35%)
Apr 28, 2023
7.654
7.727
7.623
7.727
353,952
+0.11(+1.43%)
Apr 27, 2023
7.600
7.636
7.536
7.618
483,056
+0.06(+0.84%)
Apr 26, 2023
7.555
7.618
7.537
7.555
356,496
+0.01(+0.12%)
Apr 25, 2023
7.654
7.654
7.546
7.546
352,225
-0.11(-1.42%)
Apr 24, 2023
7.672
7.699
7.636
7.654
343,231
+0.01(+0.12%)
Apr 21, 2023
7.699
7.699
7.618
7.645
299,636
-0.04(-0.47%)
Apr 20, 2023
7.690
7.709
7.627
7.681
303,265
-0.03(-0.35%)
Apr 19, 2023
7.663
7.728
7.663
7.709
306,059
-0.02(-0.23%)
Apr 18, 2023
7.727
7.763
7.681
7.727
452,306
+0.02(+0.24%)
Apr 17, 2023
7.754
7.763
7.672
7.709
471,601
-0.03(-0.35%)
Apr 14, 2023
7.790
7.817
7.736
7.736
340,773
-0.05(-0.70%)
Apr 13, 2023
7.736
7.790
7.726
7.790
203,340
+0.08(+1.01%)
Apr 12, 2023
7.739
7.775
7.694
7.712
322,099
-0.01(-0.12%)
Apr 11, 2023
7.703
7.757
7.694
7.721
324,294
+0.04(+0.47%)
Apr 10, 2023
7.649
7.694
7.640
7.685
367,368
+0.04(+0.59%)
Apr 06, 2023
7.640
7.658
7.613
7.640
385,255
+0.02(+0.24%)
Apr 05, 2023
7.595
7.640
7.577
7.622
483,383
-0.04(-0.59%)
Apr 04, 2023
7.703
7.739
7.613
7.667
391,533
-0.04(-0.47%)
Apr 03, 2023
7.730
7.793
7.667
7.703
595,605
-0.03(-0.35%)
Mar 31, 2023
7.712
7.757
7.703
7.730
825,524
+0.04(+0.47%)
Mar 30, 2023
7.604
7.694
7.595
7.694
510,415
+0.13(+1.66%)
Mar 29, 2023
7.514
7.577
7.514
7.568
362,097
+0.10(+1.33%)
Mar 28, 2023
7.505
7.523
7.429
7.469
427,759
-0.04(-0.60%)
Mar 27, 2023
7.487
7.514
7.465
7.514
305,277
+0.06(+0.85%)
Mar 24, 2023
7.442
7.451
7.361
7.451
392,807
+0.00(+0.00%)
Mar 23, 2023
7.469
7.552
7.411
7.451
360,798
+0.00(+0.00%)
Mar 22, 2023
7.586
7.593
7.447
7.451
428,469
-0.12(-1.55%)
Mar 21, 2023
7.577
7.586
7.505
7.568
342,797
+0.09(+1.20%)
Mar 20, 2023
7.442
7.497
7.415
7.478
232,634
+0.04(+0.61%)
Mar 17, 2023
7.559
7.564
7.406
7.433
341,930
-0.12(-1.55%)
Mar 16, 2023
7.478
7.586
7.406
7.550
593,477
-0.02(-0.24%)
Mar 15, 2023
7.568
7.622
7.460
7.568
1,150,458
-0.14(-1.87%)
Mar 14, 2023
7.748
7.775
7.649
7.712
459,124
+0.08(+1.02%)
Mar 13, 2023
7.643
7.724
7.603
7.634
518,327
-0.11(-1.39%)
Mar 10, 2023
7.777
7.856
7.679
7.742
633,755
-0.04(-0.46%)
Mar 09, 2023
7.956
7.983
7.777
7.777
595,720
-0.19(-2.36%)
Mar 08, 2023
8.001
8.010
7.920
7.965
403,913
-0.04(-0.45%)
Mar 07, 2023
8.081
8.117
7.983
8.001
505,093
-0.12(-1.43%)
Mar 06, 2023
8.162
8.180
8.090
8.117
305,156
-0.04(-0.44%)
Mar 03, 2023
8.126
8.153
8.090
8.153
348,182
+0.07(+0.88%)
Mar 02, 2023
8.028
8.081
7.983
8.081
324,434
+0.04(+0.56%)
Mar 01, 2023
8.117
8.135
8.010
8.037
406,706
-0.05(-0.66%)
Feb 28, 2023
8.081
8.135
8.055
8.090
473,945
+0.04(+0.44%)
Feb 27, 2023
8.090
8.095
8.001
8.055
336,688
+0.02(+0.22%)
Feb 24, 2023
8.001
8.064
7.965
8.037
333,536
+0.00(+0.00%)
Feb 23, 2023
8.064
8.082
7.970
8.037
371,671
+0.03(+0.33%)
Feb 22, 2023
8.064
8.090
7.983
8.010
413,813
+0.00(+0.00%)
Feb 21, 2023
8.108
8.180
8.010
8.010
394,587
-0.18(-2.18%)
Feb 17, 2023
8.207
8.224
8.148
8.189
342,625
-0.02(-0.22%)
Feb 16, 2023
8.171
8.269
8.171
8.207
254,175
-0.04(-0.54%)
Feb 15, 2023
8.171
8.251
8.144
8.251
277,771
+0.04(+0.44%)
Feb 14, 2023
8.207
8.233
8.108
8.216
389,124
+0.01(+0.07%)
Feb 13, 2023
8.148
8.228
8.139
8.210
282,557
+0.09(+1.09%)
Feb 10, 2023
8.077
8.121
8.059
8.121
248,160
+0.04(+0.55%)
Feb 09, 2023
8.228
8.237
8.077
8.077
380,891
-0.08(-0.98%)
Feb 08, 2023
8.166
8.200
8.103
8.157
348,041
-0.01(-0.11%)
Feb 07, 2023
8.086
8.183
8.072
8.166
506,329
+0.06(+0.77%)
Feb 06, 2023
8.183
8.199
8.103
8.103
405,346
-0.12(-1.51%)
Feb 03, 2023
8.272
8.308
8.201
8.228
311,535
-0.09(-1.07%)
Feb 02, 2023
8.370
8.370
8.272
8.317
317,116
+0.01(+0.11%)
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
.