Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2009 2.735 2.776 2.724 2.770 1,101,809 +0.04(+1.60%)
May 28, 2009 2.686 2.738 2.658 2.727 1,460,211 +0.04(+1.52%)
May 27, 2009 2.697 2.740 2.656 2.686 1,245,692 -0.01(-0.30%)
May 26, 2009 2.618 2.697 2.593 2.694 1,372,160 +0.07(+2.81%)
May 22, 2009 2.555 2.656 2.552 2.620 1,176,044 +0.07(+2.56%)
May 21, 2009 2.571 2.609 2.530 2.555 1,207,629 -0.03(-1.02%)
May 20, 2009 2.607 2.648 2.547 2.581 1,460,533 +0.02(+0.60%)
May 19, 2009 2.555 2.590 2.536 2.566 1,279,299 +0.04(+1.40%)
May 18, 2009 2.522 2.590 2.487 2.530 1,317,233 +0.06(+2.32%)
May 15, 2009 2.446 2.497 2.435 2.473 1,006,486 +0.03(+1.12%)
May 14, 2009 2.508 2.536 2.388 2.446 2,266,068 -0.07(-2.71%)
May 13, 2009 2.579 2.579 2.487 2.514 1,330,013 -0.10(-3.76%)
May 12, 2009 2.579 2.650 2.544 2.612 1,021,317 +0.05(+2.03%)
May 11, 2009 2.566 2.574 2.544 2.560 1,058,185 -0.02(-0.85%)
May 08, 2009 2.544 2.590 2.517 2.582 884,315 +0.07(+2.83%)
May 07, 2009 2.541 2.547 2.487 2.511 1,235,759 +0.01(+0.44%)
May 06, 2009 2.457 2.517 2.435 2.500 1,561,344 +0.06(+2.35%)
May 05, 2009 2.462 2.470 2.418 2.443 1,206,314 -0.02(-0.78%)
May 04, 2009 2.437 2.470 2.418 2.462 1,062,270 +0.05(+2.15%)
May 01, 2009 2.383 2.429 2.357 2.410 1,113,757 +0.04(+1.49%)
Apr 30, 2009 2.388 2.410 2.339 2.375 1,384,588 +0.03(+1.16%)
Apr 29, 2009 2.345 2.361 2.328 2.347 955,480 +0.03(+1.41%)
Apr 28, 2009 2.336 2.336 2.252 2.315 882,505 +0.05(+2.05%)
Apr 27, 2009 2.293 2.317 2.265 2.268 673,724 -0.05(-2.00%)
Apr 24, 2009 2.320 2.345 2.306 2.315 916,794 +0.01(+0.24%)
Apr 23, 2009 2.252 2.312 2.252 2.309 801,933 +0.04(+1.80%)
Apr 22, 2009 2.265 2.320 2.252 2.268 1,119,809 -0.02(-0.84%)
Apr 21, 2009 2.235 2.320 2.233 2.287 1,226,611 +0.01(+0.60%)
Apr 20, 2009 2.334 2.347 2.265 2.274 740,008 -0.10(-4.14%)
Apr 17, 2009 2.339 2.394 2.331 2.372 713,256 +0.01(+0.58%)
Apr 16, 2009 2.339 2.364 2.301 2.358 1,401,708 +0.05(+2.13%)
Apr 15, 2009 2.301 2.331 2.290 2.309 879,270 +0.00(+0.00%)
Apr 14, 2009 2.364 2.364 2.304 2.309 954,681 -0.05(-2.31%)
Apr 13, 2009 2.356 2.380 2.298 2.364 1,798,025 -0.01(-0.46%)
Apr 09, 2009 2.317 2.383 2.311 2.375 1,945,187 +0.10(+4.44%)
Apr 08, 2009 2.181 2.276 2.181 2.274 1,823,705 +0.08(+3.74%)
Apr 07, 2009 2.192 2.208 2.143 2.192 2,526,611 -0.02(-0.99%)
Apr 06, 2009 2.235 2.235 2.170 2.214 1,174,285 -0.05(-2.05%)
Apr 03, 2009 2.246 2.260 2.170 2.260 934,234 +0.01(+0.36%)
Apr 02, 2009 2.156 2.263 2.154 2.252 2,745,955 +0.13(+5.90%)
Apr 01, 2009 2.033 2.144 2.017 2.126 1,182,390 +0.06(+3.04%)
Mar 31, 2009 2.083 2.102 2.031 2.063 1,154,879 +0.06(+3.04%)
Mar 30, 2009 2.061 2.061 1.979 2.003 1,307,598 -0.17(-7.71%)
Mar 26, 2009 2.156 2.170 2.110 2.170 1,095,127 +0.07(+3.52%)
Mar 25, 2009 2.066 2.140 2.055 2.096 1,207,962 +0.03(+1.45%)
Mar 24, 2009 2.047 2.107 2.047 2.066 776,232 -0.03(-1.56%)
Mar 23, 2009 2.063 2.110 2.047 2.099 1,105,110 +0.11(+5.78%)
Mar 20, 2009 2.014 2.039 1.968 1.984 529,204 -0.04(-1.76%)
Mar 19, 2009 2.154 2.074 2.012 2.020 883,806 -0.02(-1.20%)
Mar 18, 2009 2.154 2.154 1.962 2.044 1,053,921 +0.04(+2.04%)
Mar 17, 2009 1.960 2.003 1.946 2.003 860,728 +0.06(+3.09%)
Mar 16, 2009 2.033 2.033 1.941 1.943 1,361,576 -0.03(-1.52%)
Mar 13, 2009 1.976 1.979 1.919 1.973 0 +0.02(+1.12%)
Mar 12, 2009 1.889 1.957 1.829 1.952 1,656,279 -0.01(-0.28%)
Mar 11, 2009 1.971 1.979 1.913 1.957 1,208,801 +0.03(+1.70%)
Mar 10, 2009 1.785 1.924 1.785 1.924 1,861,921 +0.16(+9.13%)
Mar 09, 2009 1.807 1.831 1.755 1.763 1,371,094 -0.08(-4.29%)
Mar 06, 2009 1.837 1.885 1.788 1.842 0 -0.01(-0.30%)
Mar 05, 2009 1.870 1.889 1.821 1.848 1,032,807 -0.07(-3.56%)
Mar 04, 2009 1.864 1.935 1.856 1.916 1,623,969 +0.05(+2.58%)
Mar 02, 2009 1.998 2.033 1.864 1.868 1,853,198 -0.20(-9.84%)
Feb 27, 2009 2.077 2.137 2.066 2.072 0 -0.10(-4.41%)
Feb 26, 2009 2.186 2.225 2.154 2.167 974,550 -0.03(-1.37%)
Feb 25, 2009 2.145 2.235 2.104 2.197 1,273,096 +0.03(+1.51%)
Feb 24, 2009 1.984 2.167 1.962 2.164 2,149,055 +0.17(+8.78%)
Feb 23, 2009 2.107 2.115 1.976 1.990 1,627,163 -0.10(-4.95%)
Feb 20, 2009 2.044 2.102 2.042 2.093 2,403,711 -0.03(-1.29%)
Feb 19, 2009 2.129 2.159 2.093 2.121 1,145,104 +0.01(+0.26%)
Feb 18, 2009 2.170 2.170 2.102 2.115 1,635,092 -0.05(-2.52%)
Feb 17, 2009 2.200 2.205 2.129 2.170 1,222,097 -0.11(-5.02%)
Feb 13, 2009 2.342 2.342 2.268 2.285 674,973 -0.02(-0.83%)
Feb 12, 2009 2.320 2.320 2.252 2.304 923,144 -0.03(-1.40%)
Feb 11, 2009 2.388 2.396 2.325 2.336 1,444,632 -0.02(-0.70%)
Feb 10, 2009 2.388 2.429 2.339 2.353 1,761,428 -0.04(-1.60%)
Feb 09, 2009 2.388 2.405 2.369 2.391 786,219 +0.02(+0.69%)
Feb 06, 2009 2.334 2.388 2.328 2.375 864,333 +0.04(+1.64%)
Feb 05, 2009 2.304 2.353 2.293 2.336 1,040,489 -0.01(-0.23%)
Feb 04, 2009 2.306 2.375 2.268 2.342 1,348,969 +0.05(+2.26%)
Feb 03, 2009 2.249 2.293 2.233 2.290 772,124 +0.04(+1.94%)
Feb 02, 2009 2.241 2.265 2.222 2.246 897,362 -0.02(-0.84%)
Jan 30, 2009 2.274 2.287 2.227 2.265 0 +0.02(+0.73%)
Jan 29, 2009 2.246 2.282 2.235 2.249 876,669 -0.06(-2.60%)
Jan 28, 2009 2.345 2.345 2.282 2.309 1,488,235 +0.05(+2.30%)
Jan 27, 2009 2.246 2.257 2.205 2.257 990,487 +0.04(+1.97%)
Jan 26, 2009 2.178 2.245 2.178 2.214 742,221 +0.03(+1.38%)
Jan 23, 2009 2.164 2.219 2.145 2.184 1,865,101 -0.05(-2.20%)
Jan 22, 2009 2.227 2.265 2.181 2.233 902,224 -0.01(-0.49%)
Jan 21, 2009 2.219 2.244 2.140 2.244 918,330 +0.07(+3.27%)
Jan 20, 2009 2.265 2.271 2.173 2.173 1,119,260 -0.14(-5.91%)
Jan 16, 2009 2.317 2.320 2.233 2.309 522,727 +0.05(+2.05%)
Jan 15, 2009 2.306 2.309 2.178 2.263 978,686 -0.05(-2.01%)
Jan 14, 2009 2.366 2.366 2.276 2.309 914,080 -0.07(-2.98%)
Jan 13, 2009 2.416 2.424 2.347 2.380 809,004 -0.04(-1.69%)
Jan 12, 2009 2.484 2.487 2.416 2.421 2,727,035 -0.07(-2.85%)
Jan 09, 2009 2.492 2.497 2.421 2.492 2,342,720 +0.00(+0.02%)
Jan 08, 2009 2.478 2.497 2.413 2.491 1,434,869 -0.02(-0.89%)
Jan 07, 2009 2.522 2.530 2.459 2.514 2,354,712 -0.07(-2.54%)
Jan 06, 2009 2.555 2.579 2.489 2.579 2,693,915 +0.05(+2.05%)
Jan 05, 2009 2.446 2.544 2.402 2.527 1,563,480 +0.10(+3.93%)
Jan 02, 2009 2.323 2.440 2.309 2.432 0 +0.11(+4.95%)
Jan 01, 2009 2.331 2.339 2.235 2.317 0 +0.00(+0.00%)
Dec 31, 2008 2.331 2.339 2.235 2.317 2,281,598 +0.07(+3.34%)
Dec 30, 2008 2.184 2.252 2.167 2.243 2,010,266 +0.09(+4.00%)
Dec 29, 2008 2.208 2.225 2.132 2.156 1,602,052 -0.02(-1.00%)
Dec 26, 2008 2.184 2.200 2.148 2.178 1,783,946 +0.02(+0.76%)
Dec 24, 2008 2.181 2.246 2.145 2.162 787,329 +0.00(+0.13%)
Dec 23, 2008 2.192 2.208 2.145 2.159 1,856,671 -0.04(-1.86%)
Dec 22, 2008 2.170 2.205 2.129 2.200 1,549,056 +0.02(+1.13%)
Dec 19, 2008 2.186 2.252 2.159 2.175 1,527,459 -0.01(-0.50%)
Dec 18, 2008 2.145 2.233 2.115 2.186 2,534,213 -0.08(-3.49%)
Dec 17, 2008 2.244 2.304 2.211 2.265 1,859,686 +0.04(+1.72%)
Dec 16, 2008 2.145 2.263 2.140 2.227 1,929,455 +0.11(+5.18%)
Dec 15, 2008 2.121 2.162 2.088 2.118 1,292,525 +0.00(+0.23%)
Dec 12, 2008 2.033 2.151 2.031 2.113 1,092,577 +0.01(+0.52%)
Dec 11, 2008 2.134 2.194 2.044 2.102 1,183,045 -0.07(-3.02%)
Dec 10, 2008 2.132 2.197 2.132 2.167 978,393 +0.02(+1.02%)
Dec 09, 2008 2.134 2.208 2.058 2.145 1,453,975 -0.05(-2.12%)
Dec 08, 2008 2.194 2.244 2.126 2.192 1,036,928 +0.05(+2.42%)
Dec 05, 2008 2.047 2.145 2.023 2.140 1,422,445 +0.05(+2.62%)
Dec 04, 2008 2.115 2.140 2.063 2.085 1,031,488 -0.05(-2.43%)
Dec 03, 2008 2.080 2.140 2.009 2.137 1,044,329 +0.05(+2.62%)
Dec 02, 2008 2.104 2.140 2.047 2.083 1,288,993 +0.03(+1.33%)
Dec 01, 2008 2.115 2.129 2.053 2.055 1,303,110 -0.15(-6.69%)
Nov 28, 2008 2.083 2.309 2.083 2.203 549,168 +0.07(+3.20%)
Nov 26, 2008 1.982 2.145 1.965 2.134 1,556,809 +0.13(+6.39%)
Nov 25, 2008 2.003 2.031 1.941 2.006 1,463,655 +0.07(+3.52%)
Nov 24, 2008 1.829 2.033 1.829 1.938 1,819,583 +0.14(+8.07%)
Nov 21, 2008 1.725 1.829 1.679 1.793 1,946,806 +0.08(+4.78%)
Nov 20, 2008 1.821 1.856 1.692 1.711 2,103,328 -0.21(-11.06%)
Nov 19, 2008 2.003 2.061 1.911 1.924 1,576,967 -0.15(-7.36%)
Nov 18, 2008 2.096 2.151 2.009 2.077 1,334,164 -0.06(-2.93%)
Nov 17, 2008 2.246 2.246 2.077 2.140 1,271,591 -0.13(-5.88%)
Nov 14, 2008 2.151 2.309 2.151 2.274 1,498,563 +0.05(+2.33%)
Nov 13, 2008 2.164 2.287 2.047 2.222 1,596,593 +0.03(+1.41%)
Nov 12, 2008 2.252 2.282 2.167 2.191 977,470 -0.12(-5.01%)
Nov 11, 2008 2.293 2.306 2.233 2.306 1,197,459 -0.05(-2.20%)
Nov 10, 2008 2.410 2.478 2.323 2.358 826,176 -0.08(-3.25%)
Nov 07, 2008 2.391 2.467 2.325 2.437 1,195,392 +0.01(+0.56%)
Nov 06, 2008 2.538 2.538 2.336 2.424 1,056,584 -0.11(-4.52%)
Nov 05, 2008 2.637 2.637 2.495 2.538 904,327 -0.07(-2.52%)
Nov 04, 2008 2.514 2.637 2.500 2.604 1,097,680 +0.14(+5.65%)
Nov 03, 2008 2.489 2.511 2.437 2.465 697,930 -0.02(-0.66%)
Oct 31, 2008 2.366 2.514 2.358 2.481 995,785 +0.10(+4.24%)
Oct 30, 2008 2.276 2.380 2.276 2.380 974,539 +0.12(+5.44%)
Oct 29, 2008 2.214 2.328 2.143 2.257 1,846,434 -0.01(-0.60%)
Oct 28, 2008 2.162 2.271 2.151 2.271 1,463,907 +0.14(+6.53%)
Oct 27, 2008 2.063 2.219 2.053 2.132 1,382,342 -0.02(-1.14%)
Oct 24, 2008 2.012 2.211 2.003 2.156 1,408,460 -0.08(-3.78%)
Oct 23, 2008 2.225 2.265 2.162 2.241 1,180,202 -0.01(-0.48%)
Oct 22, 2008 2.306 2.320 2.164 2.252 1,073,672 -0.12(-4.95%)
Oct 21, 2008 2.467 2.519 2.366 2.369 1,487,300 -0.14(-5.45%)
Oct 20, 2008 2.598 2.598 2.454 2.506 1,255,635 +0.07(+2.91%)
Oct 17, 2008 2.205 2.473 2.205 2.435 1,511,961 +0.12(+5.31%)
Oct 16, 2008 2.244 2.320 2.156 2.312 1,260,819 +0.07(+2.92%)
Oct 15, 2008 2.457 2.457 2.233 2.246 1,382,979 -0.24(-9.56%)
Oct 14, 2008 2.495 2.607 2.429 2.484 1,963,923 +0.13(+5.45%)
Oct 13, 2008 2.178 2.375 2.115 2.356 2,312,462 +0.42(+21.89%)
Oct 10, 2008 1.706 1.954 1.597 1.932 4,913,813 -0.14(-6.84%)
Oct 09, 2008 2.320 2.325 2.020 2.074 3,369,651 -0.19(-8.43%)
Oct 08, 2008 2.342 2.449 2.113 2.265 3,385,548 -0.30(-11.70%)
Oct 07, 2008 2.768 2.768 2.416 2.566 2,871,266 -0.18(-6.65%)
Oct 06, 2008 2.683 2.765 2.309 2.749 4,028,405 -0.14(-5.00%)
Oct 03, 2008 2.951 2.983 2.833 2.893 1,493,694 -0.04(-1.30%)
Oct 02, 2008 2.926 2.945 2.855 2.931 1,726,656 -0.08(-2.81%)
Oct 01, 2008 2.882 3.062 2.858 3.016 1,882,749 +0.08(+2.79%)
Sep 30, 2008 2.830 2.975 2.743 2.934 1,674,675 +0.22(+8.26%)
Sep 29, 2008 3.000 3.000 2.615 2.710 1,653,828 -0.37(-12.05%)
Sep 26, 2008 2.972 3.098 2.951 3.082 0 +0.02(+0.71%)
Sep 25, 2008 2.978 3.095 2.978 3.060 1,417,191 +0.08(+2.75%)
Sep 24, 2008 3.022 3.054 2.956 2.978 1,246,553 -0.06(-1.89%)
Sep 23, 2008 3.158 3.158 2.956 3.035 1,377,443 -0.04(-1.33%)
Sep 22, 2008 3.199 3.199 3.049 3.076 1,157,253 -0.10(-3.26%)
Sep 19, 2008 3.398 3.398 3.008 3.180 0 +0.37(+13.11%)
Sep 18, 2008 2.694 2.822 2.604 2.811 2,672,167 +0.07(+2.49%)
Sep 17, 2008 2.866 2.926 2.558 2.743 3,435,686 -0.19(-6.60%)
Sep 16, 2008 2.830 2.978 2.825 2.937 3,043,296 -0.11(-3.58%)
Sep 15, 2008 3.117 3.153 3.011 3.046 1,722,655 -0.22(-6.61%)
Sep 12, 2008 3.267 3.309 3.245 3.262 1,438,378 -0.01(-0.42%)
Sep 11, 2008 3.357 3.357 3.177 3.275 1,983,799 -0.15(-4.46%)
Sep 10, 2008 3.562 3.570 3.401 3.428 1,381,422 -0.11(-3.16%)
Sep 09, 2008 3.701 3.701 3.537 3.540 893,658 -0.14(-3.93%)
Sep 08, 2008 3.750 3.753 3.636 3.685 643,443 +0.02(+0.60%)
Sep 05, 2008 3.701 3.701 3.606 3.663 0 -0.04(-0.96%)
Sep 04, 2008 3.813 3.813 3.674 3.698 918,102 -0.12(-3.08%)
Sep 03, 2008 3.805 3.819 3.753 3.816 895,230 +0.02(+0.58%)
Sep 02, 2008 3.835 3.849 3.786 3.794 876,552 -0.02(-0.43%)
Aug 29, 2008 3.802 3.816 3.780 3.810 537,873 +0.01(+0.22%)
Aug 28, 2008 3.772 3.805 3.766 3.802 790,176 +0.06(+1.60%)
Aug 27, 2008 3.753 3.819 3.693 3.742 1,119,615 +0.01(+0.37%)
Aug 26, 2008 3.775 3.802 3.693 3.728 1,071,708 -0.02(-0.44%)
Aug 25, 2008 3.840 3.840 3.720 3.745 876,446 -0.08(-2.00%)
Aug 22, 2008 3.821 3.862 3.794 3.821 885,579 +0.01(+0.36%)
Aug 21, 2008 3.808 3.849 3.767 3.808 609,242 +0.00(+0.00%)
Aug 20, 2008 3.799 3.865 3.780 3.808 689,339 +0.03(+0.79%)
Aug 19, 2008 3.827 3.849 3.753 3.778 1,041,805 -0.10(-2.60%)
Aug 18, 2008 3.936 3.936 3.846 3.879 668,298 -0.04(-0.91%)
Aug 15, 2008 3.974 3.988 3.909 3.914 0 -0.06(-1.58%)
Aug 14, 2008 4.018 4.075 3.958 3.977 924,547 -0.04(-1.09%)
Aug 13, 2008 4.086 4.086 3.999 4.020 907,390 -0.06(-1.54%)
Aug 12, 2008 4.091 4.127 4.042 4.083 659,193 -0.01(-0.33%)
Aug 11, 2008 4.138 4.162 4.078 4.097 819,936 -0.04(-0.99%)
Aug 08, 2008 4.160 4.171 4.102 4.138 829,260 +0.00(+0.00%)
Aug 07, 2008 4.157 4.187 4.102 4.138 716,586 -0.04(-0.92%)
Aug 06, 2008 4.176 4.214 4.130 4.176 873,676 -0.01(-0.13%)
Aug 05, 2008 4.102 4.231 4.094 4.182 1,082,095 +0.10(+2.54%)
Aug 04, 2008 4.121 4.127 4.029 4.078 1,222,519 -0.01(-0.27%)
Aug 01, 2008 4.061 4.102 3.980 4.089 2,340,405 +0.11(+2.81%)
Jul 31, 2008 4.010 4.026 3.960 3.977 574,580 -0.03(-0.68%)
Jul 30, 2008 4.040 4.048 3.958 4.004 881,362 +0.01(+0.20%)
Jul 29, 2008 3.996 4.012 3.928 3.996 767,765 +0.08(+1.95%)
Jul 28, 2008 4.010 4.010 3.876 3.920 697,384 -0.08(-1.91%)
Jul 25, 2008 4.034 4.037 3.944 3.996 880,318 +0.01(+0.14%)
Jul 24, 2008 4.091 4.091 3.947 3.990 1,021,753 -0.07(-1.75%)
Jul 23, 2008 4.089 4.112 4.018 4.061 1,065,084 +0.00(+0.07%)
Jul 22, 2008 4.048 4.061 4.003 4.059 815,624 -0.01(-0.20%)
Jul 21, 2008 4.083 4.089 4.022 4.067 879,607 +0.02(+0.40%)
Jul 18, 2008 4.007 4.053 3.988 4.051 603,736 +0.05(+1.30%)
Jul 17, 2008 3.952 4.031 3.933 3.999 1,374,534 +0.12(+3.02%)
Jul 16, 2008 3.715 3.881 3.715 3.881 1,737,383 +0.17(+4.48%)
Jul 15, 2008 3.748 3.794 3.603 3.715 2,258,172 -0.11(-2.99%)
Jul 14, 2008 3.944 3.966 3.753 3.829 1,558,593 -0.11(-2.91%)
Jul 11, 2008 3.980 4.029 3.865 3.944 1,485,036 -0.09(-2.23%)
Jul 10, 2008 3.985 4.037 3.980 4.034 940,092 +0.04(+0.96%)
Jul 09, 2008 4.094 4.105 3.985 3.996 1,031,777 -0.09(-2.14%)
Jul 08, 2008 4.045 4.083 4.012 4.083 941,466 +0.02(+0.54%)
Jul 07, 2008 4.102 4.119 4.037 4.061 1,186,742 -0.04(-0.87%)
Jul 04, 2008 4.157 4.171 4.064 4.097 628,151 +0.00(+0.00%)
Jul 03, 2008 4.157 4.171 4.064 4.097 628,151 -0.06(-1.51%)
Jul 02, 2008 4.176 4.194 4.108 4.160 832,701 -0.00(-0.07%)
Jul 01, 2008 4.121 4.195 4.113 4.162 1,130,163 -0.01(-0.26%)
Jun 30, 2008 4.160 4.217 4.160 4.173 815,532 +0.03(+0.72%)
Jun 27, 2008 4.231 4.247 4.111 4.143 960,975 -0.08(-1.87%)
Jun 26, 2008 4.261 4.291 4.187 4.222 919,198 -0.08(-1.96%)
Jun 25, 2008 4.255 4.334 4.255 4.307 861,761 +0.06(+1.48%)
Jun 24, 2008 4.359 4.359 4.222 4.244 1,150,031 -0.08(-1.95%)
Jun 23, 2008 4.424 4.424 4.299 4.329 997,635 -0.08(-1.86%)
Jun 20, 2008 4.348 4.411 4.293 4.411 1,009,315 +0.03(+0.69%)
Jun 19, 2008 4.430 4.454 4.367 4.381 1,340,311 -0.07(-1.47%)
Jun 18, 2008 4.517 4.517 4.416 4.446 741,642 -0.09(-1.99%)
Jun 17, 2008 4.509 4.550 4.501 4.536 724,503 +0.03(+0.67%)
Jun 16, 2008 4.504 4.545 4.490 4.506 506,954 +0.00(+0.06%)
Jun 13, 2008 4.536 4.543 4.441 4.504 793,063 -0.03(-0.72%)
Jun 12, 2008 4.635 4.637 4.515 4.536 714,644 -0.10(-2.18%)
Jun 11, 2008 4.686 4.686 4.626 4.637 671,258 -0.03(-0.64%)
Jun 10, 2008 4.662 4.697 4.654 4.667 568,337 -0.02(-0.52%)
Jun 09, 2008 4.697 4.719 4.656 4.692 548,464 +0.01(+0.12%)
Jun 06, 2008 4.760 4.763 4.676 4.686 1,086,924 -0.08(-1.60%)
Jun 05, 2008 4.719 4.766 4.716 4.763 897,073 +0.04(+0.93%)
Jun 04, 2008 4.684 4.768 4.673 4.719 981,302 +0.04(+0.76%)
Jun 03, 2008 4.665 4.749 4.654 4.684 1,290,609 +0.02(+0.53%)
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.