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

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.590 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 3.947 3.961 3.851 3.879 859,559 +0.01(+0.18%)
Apr 29, 2009 3.837 3.914 3.832 3.872 721,435 +0.07(+1.92%)
Apr 28, 2009 3.785 3.853 3.785 3.799 755,688 -0.04(-0.92%)
Apr 27, 2009 3.787 3.893 3.745 3.834 1,004,940 +0.03(+0.87%)
Apr 24, 2009 3.771 3.837 3.771 3.801 806,359 +0.03(+0.87%)
Apr 23, 2009 3.907 3.907 3.742 3.768 1,651,796 -0.13(-3.44%)
Apr 22, 2009 3.916 3.961 3.895 3.902 889,909 -0.06(-1.43%)
Apr 21, 2009 3.961 3.966 3.848 3.959 1,028,777 -0.04(-1.00%)
Apr 20, 2009 3.994 4.058 3.938 3.999 704,541 -0.01(-0.29%)
Apr 17, 2009 4.043 4.043 3.982 4.011 834,141 -0.01(-0.29%)
Apr 16, 2009 3.987 4.041 3.961 4.022 809,381 +0.07(+1.73%)
Apr 15, 2009 3.919 3.989 3.895 3.954 802,473 +0.06(+1.45%)
Apr 14, 2009 3.905 3.975 3.884 3.898 672,852 -0.01(-0.24%)
Apr 13, 2009 3.989 4.022 3.898 3.907 1,119,150 -0.11(-2.81%)
Apr 09, 2009 4.114 4.114 3.968 4.020 1,721,023 -0.05(-1.16%)
Apr 08, 2009 4.041 4.069 3.978 4.067 671,751 +0.07(+1.65%)
Apr 07, 2009 3.985 4.001 3.919 4.001 496,416 -0.01(-0.23%)
Apr 06, 2009 3.975 4.011 3.891 4.011 539,120 +0.00(+0.06%)
Apr 03, 2009 3.980 4.062 3.964 4.008 688,675 -0.01(-0.29%)
Apr 02, 2009 4.008 4.051 3.971 4.020 1,259,723 +0.08(+2.03%)
Apr 01, 2009 3.881 3.952 3.834 3.940 596,725 +0.05(+1.27%)
Mar 31, 2009 3.834 3.928 3.759 3.891 973,527 +0.12(+3.31%)
Mar 30, 2009 3.876 3.876 3.747 3.766 620,897 -0.15(-3.84%)
Mar 26, 2009 3.940 3.987 3.851 3.916 1,091,857 +0.04(+0.91%)
Mar 25, 2009 3.945 3.978 3.829 3.881 1,061,363 -0.02(-0.54%)
Mar 24, 2009 3.964 4.011 3.902 3.902 1,412,628 -0.14(-3.55%)
Mar 23, 2009 3.949 4.062 3.949 4.046 1,641,193 +0.22(+5.72%)
Mar 20, 2009 3.827 3.853 3.783 3.827 773,148 +0.01(+0.37%)
Mar 19, 2009 3.909 3.916 3.794 3.813 917,194 -0.10(-2.53%)
Mar 18, 2009 3.858 3.938 3.793 3.912 736,332 +0.07(+1.71%)
Mar 17, 2009 3.813 3.874 3.766 3.846 952,267 +0.08(+2.12%)
Mar 16, 2009 3.813 3.860 3.766 3.766 787,113 -0.02(-0.56%)
Mar 13, 2009 3.834 3.858 3.709 3.787 0 -0.04(-1.06%)
Mar 12, 2009 3.686 3.916 3.601 3.828 1,269,764 +0.18(+4.92%)
Mar 11, 2009 3.528 3.655 3.484 3.648 1,284,682 +0.14(+4.02%)
Mar 10, 2009 3.502 3.575 3.467 3.507 1,259,391 +0.03(+0.95%)
Mar 09, 2009 3.535 3.575 3.446 3.474 1,551,224 -0.07(-2.06%)
Mar 06, 2009 3.590 3.611 3.488 3.547 0 -0.06(-1.63%)
Mar 05, 2009 3.719 3.740 3.590 3.606 1,337,827 -0.20(-5.25%)
Mar 04, 2009 3.693 3.834 3.630 3.806 1,245,919 +0.03(+0.85%)
Mar 02, 2009 3.916 3.952 3.733 3.774 1,912,033 -0.20(-5.01%)
Feb 27, 2009 3.884 3.996 3.827 3.973 0 +0.02(+0.60%)
Feb 26, 2009 3.996 4.011 3.928 3.949 1,250,255 +0.01(+0.18%)
Feb 25, 2009 3.898 3.964 3.881 3.942 986,179 +0.01(+0.36%)
Feb 24, 2009 3.813 3.928 3.794 3.928 1,142,932 +0.06(+1.52%)
Feb 23, 2009 3.952 3.952 3.754 3.869 1,173,770 -0.05(-1.26%)
Feb 20, 2009 3.994 3.996 3.733 3.919 2,137,775 -0.09(-2.23%)
Feb 19, 2009 4.100 4.102 3.994 4.008 1,517,481 -0.03(-0.76%)
Feb 18, 2009 4.039 4.086 4.018 4.039 879,493 +0.02(+0.41%)
Feb 17, 2009 4.133 4.135 4.018 4.022 1,461,020 -0.12(-2.79%)
Feb 13, 2009 4.116 4.161 4.091 4.138 804,629 +0.02(+0.57%)
Feb 12, 2009 4.138 4.138 4.041 4.114 1,032,752 -0.03(-0.79%)
Feb 11, 2009 4.112 4.175 4.046 4.147 1,223,574 +0.05(+1.21%)
Feb 10, 2009 4.123 4.131 4.059 4.098 927,091 -0.04(-0.91%)
Feb 09, 2009 4.135 4.138 4.093 4.135 871,850 +0.01(+0.23%)
Feb 06, 2009 4.098 4.126 4.065 4.126 999,630 +0.05(+1.15%)
Feb 05, 2009 4.036 4.083 4.022 4.079 980,384 +0.01(+0.29%)
Feb 04, 2009 4.088 4.131 4.048 4.067 786,267 +0.02(+0.52%)
Feb 03, 2009 4.098 4.133 4.043 4.046 986,132 -0.01(-0.35%)
Feb 02, 2009 4.036 4.128 4.032 4.060 743,878 -0.02(-0.58%)
Jan 30, 2009 4.140 4.152 4.022 4.083 0 +0.00(+0.06%)
Jan 29, 2009 4.091 4.152 4.046 4.081 832,746 -0.04(-0.86%)
Jan 28, 2009 4.182 4.182 4.100 4.116 962,827 -0.01(-0.28%)
Jan 27, 2009 4.418 4.418 4.095 4.128 1,424,506 +0.04(+0.92%)
Jan 26, 2009 4.128 4.128 4.048 4.091 740,451 +0.02(+0.58%)
Jan 23, 2009 4.048 4.144 4.011 4.067 882,163 +0.03(+0.64%)
Jan 22, 2009 4.055 4.116 4.011 4.041 1,017,974 -0.04(-0.87%)
Jan 21, 2009 4.076 4.152 4.006 4.076 920,012 -0.00(-0.06%)
Jan 20, 2009 4.086 4.100 4.034 4.079 897,374 +0.01(+0.17%)
Jan 16, 2009 4.029 4.091 4.001 4.072 1,383,753 +0.07(+1.82%)
Jan 15, 2009 4.076 4.076 3.980 3.999 1,071,349 -0.04(-0.87%)
Jan 14, 2009 4.018 4.116 3.994 4.034 1,311,146 +0.01(+0.29%)
Jan 13, 2009 4.051 4.074 4.008 4.022 1,370,987 -0.06(-1.44%)
Jan 12, 2009 4.145 4.149 4.058 4.081 958,405 -0.07(-1.70%)
Jan 09, 2009 4.234 4.234 4.119 4.152 989,376 -0.02(-0.56%)
Jan 08, 2009 4.175 4.175 4.074 4.175 1,005,412 -0.02(-0.45%)
Jan 07, 2009 4.203 4.220 4.140 4.194 993,015 -0.04(-0.94%)
Jan 06, 2009 4.272 4.293 4.178 4.234 1,060,427 +0.01(+0.28%)
Jan 05, 2009 4.220 4.269 4.116 4.222 1,081,935 +0.02(+0.39%)
Jan 02, 2009 4.222 4.255 4.196 4.206 0 -0.02(-0.56%)
Jan 01, 2009 4.234 4.293 4.152 4.229 0 +0.00(+0.00%)
Dec 31, 2008 4.234 4.293 4.152 4.229 1,052,979 +0.09(+2.22%)
Dec 30, 2008 4.220 4.232 4.053 4.138 1,647,442 -0.08(-1.79%)
Dec 29, 2008 4.340 4.340 4.175 4.213 1,141,053 -0.13(-2.93%)
Dec 26, 2008 4.227 4.363 4.218 4.340 1,498,265 +0.11(+2.50%)
Dec 24, 2008 4.187 4.234 4.178 4.234 538,214 +0.08(+1.92%)
Dec 23, 2008 4.149 4.199 4.093 4.154 1,118,840 +0.02(+0.58%)
Dec 22, 2008 4.112 4.180 4.081 4.130 1,314,725 +0.01(+0.34%)
Dec 19, 2008 4.093 4.116 4.067 4.116 1,054,395 +0.07(+1.68%)
Dec 18, 2008 4.093 4.100 4.034 4.048 1,152,119 -0.03(-0.64%)
Dec 17, 2008 4.140 4.142 4.051 4.074 1,316,821 -0.04(-0.97%)
Dec 16, 2008 4.121 4.180 4.074 4.114 1,187,638 +0.01(+0.34%)
Dec 15, 2008 4.112 4.159 4.072 4.100 1,057,609 -0.02(-0.40%)
Dec 12, 2008 4.058 4.116 4.025 4.116 891,422 +0.02(+0.57%)
Dec 11, 2008 4.100 4.112 4.011 4.093 1,059,994 +0.00(+0.00%)
Dec 10, 2008 4.041 4.109 4.004 4.093 1,082,126 +0.09(+2.23%)
Dec 09, 2008 4.043 4.091 3.959 4.004 987,148 -0.00(-0.03%)
Dec 08, 2008 4.093 4.116 3.945 4.005 1,172,397 -0.03(-0.73%)
Dec 05, 2008 3.989 4.048 3.919 4.034 1,153,917 +0.07(+1.84%)
Dec 04, 2008 3.874 4.036 3.874 3.961 1,066,830 -0.01(-0.30%)
Dec 03, 2008 3.928 3.973 3.775 3.973 989,495 +0.19(+4.97%)
Dec 02, 2008 3.789 3.839 3.728 3.785 725,372 +0.08(+2.16%)
Dec 01, 2008 3.914 3.914 3.684 3.705 843,970 -0.22(-5.63%)
Nov 28, 2008 3.860 3.928 3.860 3.926 277,722 -0.01(-0.30%)
Nov 26, 2008 3.898 3.938 3.801 3.938 775,371 +0.06(+1.45%)
Nov 25, 2008 3.982 3.982 3.881 3.881 1,111,931 +0.05(+1.29%)
Nov 24, 2008 3.684 3.919 3.684 3.832 1,575,868 +0.16(+4.42%)
Nov 21, 2008 3.789 3.808 3.531 3.669 1,714,281 -0.12(-3.11%)
Nov 20, 2008 3.973 3.973 3.658 3.787 1,743,457 -0.20(-4.90%)
Nov 19, 2008 4.046 4.058 3.931 3.982 1,032,582 -0.04(-1.08%)
Nov 18, 2008 4.006 4.055 3.940 4.026 1,154,431 +0.06(+1.45%)
Nov 17, 2008 3.999 4.041 3.942 3.968 862,331 -0.05(-1.34%)
Nov 14, 2008 3.968 4.022 3.848 4.022 762,822 +0.03(+0.72%)
Nov 13, 2008 3.954 3.999 3.799 3.994 1,066,979 +0.07(+1.91%)
Nov 12, 2008 3.959 4.053 3.848 3.919 1,132,342 -0.05(-1.30%)
Nov 11, 2008 3.855 3.971 3.829 3.971 758,473 +0.11(+2.93%)
Nov 10, 2008 4.302 4.302 3.815 3.858 946,723 -0.15(-3.76%)
Nov 07, 2008 3.811 4.008 3.801 4.008 808,595 +0.23(+6.17%)
Nov 06, 2008 3.996 4.053 3.731 3.775 1,367,603 -0.21(-5.20%)
Nov 05, 2008 3.980 4.074 3.952 3.982 1,014,654 -0.01(-0.29%)
Nov 04, 2008 4.199 4.199 3.987 3.994 1,125,136 -0.14(-3.47%)
Nov 03, 2008 3.982 4.185 3.954 4.138 1,297,771 +0.15(+3.84%)
Oct 31, 2008 3.954 3.989 3.909 3.985 991,378 +0.04(+0.89%)
Oct 30, 2008 3.879 3.949 3.771 3.949 986,404 +0.20(+5.20%)
Oct 29, 2008 3.898 3.928 3.745 3.754 879,812 -0.12(-3.10%)
Oct 28, 2008 3.834 3.940 3.684 3.874 1,214,787 +0.19(+5.04%)
Oct 27, 2008 3.740 3.799 3.669 3.688 896,953 -0.10(-2.61%)
Oct 24, 2008 3.505 3.846 3.505 3.787 924,323 -0.04(-0.92%)
Oct 23, 2008 3.797 3.869 3.757 3.822 1,052,860 +0.01(+0.17%)
Oct 22, 2008 3.822 3.876 3.752 3.816 992,271 -0.09(-2.27%)
Oct 21, 2008 3.865 3.928 3.855 3.905 1,298,439 +0.03(+0.67%)
Oct 20, 2008 3.881 3.935 3.775 3.879 940,184 +0.03(+0.79%)
Oct 17, 2008 3.693 3.879 3.622 3.848 1,106,894 +0.12(+3.22%)
Oct 16, 2008 3.759 3.766 3.500 3.728 1,453,270 +0.18(+4.97%)
Oct 15, 2008 3.691 3.691 3.500 3.552 1,322,369 -0.18(-4.88%)
Oct 14, 2008 4.043 4.046 3.653 3.734 1,365,290 +0.02(+0.63%)
Oct 13, 2008 3.587 3.785 3.498 3.711 2,213,915 +0.59(+18.97%)
Oct 10, 2008 2.705 3.223 2.670 3.119 4,343,822 +0.01(+0.38%)
Oct 09, 2008 3.547 3.547 2.881 3.107 2,050,628 -0.23(-6.97%)
Oct 08, 2008 3.495 3.514 3.133 3.340 2,217,958 -0.23(-6.39%)
Oct 07, 2008 3.698 3.874 3.477 3.568 1,748,138 -0.07(-1.93%)
Oct 06, 2008 3.822 3.858 3.467 3.638 1,762,354 -0.33(-8.31%)
Oct 03, 2008 3.940 4.058 3.928 3.968 1,117,781 +0.00(+0.12%)
Oct 02, 2008 3.975 4.051 3.909 3.964 615,413 -0.04(-1.12%)
Oct 01, 2008 3.994 4.011 3.872 4.008 785,655 +0.12(+3.04%)
Sep 30, 2008 3.705 3.982 3.618 3.890 1,054,497 +0.21(+5.73%)
Sep 29, 2008 3.832 3.954 3.641 3.679 1,689,845 -0.23(-5.78%)
Sep 26, 2008 3.900 3.959 3.881 3.905 0 -0.10(-2.47%)
Sep 25, 2008 3.938 4.058 3.879 4.004 1,033,819 +0.14(+3.53%)
Sep 24, 2008 3.740 4.038 3.686 3.867 984,742 +0.14(+3.64%)
Sep 23, 2008 3.789 3.879 3.634 3.731 1,275,210 -0.12(-3.22%)
Sep 22, 2008 4.123 4.123 3.717 3.855 1,294,847 -0.27(-6.56%)
Sep 19, 2008 4.163 4.239 3.921 4.126 0 +0.33(+8.61%)
Sep 18, 2008 3.839 3.909 3.470 3.799 2,071,400 -0.04(-0.98%)
Sep 17, 2008 3.928 3.945 3.646 3.837 2,471,819 -0.16(-4.06%)
Sep 16, 2008 3.717 4.032 3.669 3.999 1,905,698 -0.12(-2.80%)
Sep 15, 2008 4.116 4.232 4.098 4.114 759,102 -0.11(-2.56%)
Sep 12, 2008 4.051 4.246 3.978 4.222 1,555,084 +0.11(+2.75%)
Sep 11, 2008 4.234 4.239 4.048 4.109 1,424,136 -0.13(-3.00%)
Sep 10, 2008 4.250 4.300 4.234 4.236 711,118 -0.01(-0.17%)
Sep 09, 2008 4.295 4.307 4.234 4.243 859,691 -0.06(-1.42%)
Sep 08, 2008 4.328 4.342 4.288 4.305 571,646 -0.00(-0.11%)
Sep 05, 2008 4.314 4.314 4.260 4.309 0 +0.00(+0.05%)
Sep 04, 2008 4.279 4.323 4.253 4.307 940,482 +0.03(+0.71%)
Sep 03, 2008 4.293 4.293 4.239 4.277 785,851 +0.03(+0.61%)
Sep 02, 2008 4.295 4.323 4.241 4.250 572,718 -0.04(-0.93%)
Aug 29, 2008 4.250 4.293 4.227 4.290 693,054 +0.04(+1.00%)
Aug 28, 2008 4.241 4.279 4.221 4.248 700,932 +0.00(+0.11%)
Aug 27, 2008 4.239 4.248 4.206 4.243 542,602 +0.02(+0.45%)
Aug 26, 2008 4.243 4.250 4.201 4.225 764,050 -0.00(-0.06%)
Aug 25, 2008 4.269 4.276 4.222 4.227 672,529 -0.04(-1.05%)
Aug 22, 2008 4.262 4.305 4.241 4.272 751,097 +0.00(+0.11%)
Aug 21, 2008 4.236 4.321 4.227 4.267 666,921 +0.03(+0.78%)
Aug 20, 2008 4.283 4.302 4.234 4.234 850,130 -0.03(-0.72%)
Aug 19, 2008 4.236 4.279 4.222 4.265 858,824 -0.00(-0.06%)
Aug 18, 2008 4.368 4.368 4.241 4.267 782,679 -0.07(-1.57%)
Aug 15, 2008 4.319 4.387 4.312 4.335 0 -0.00(-0.05%)
Aug 14, 2008 4.399 4.422 4.314 4.338 990,898 -0.06(-1.34%)
Aug 13, 2008 4.316 4.420 4.300 4.396 809,330 +0.03(+0.75%)
Aug 12, 2008 4.305 4.363 4.272 4.363 916,088 +0.07(+1.59%)
Aug 11, 2008 4.352 4.352 4.283 4.295 492,033 -0.06(-1.33%)
Aug 08, 2008 4.293 4.356 4.269 4.353 696,940 +0.08(+1.85%)
Aug 07, 2008 4.260 4.286 4.248 4.274 856,605 -0.02(-0.54%)
Aug 06, 2008 4.279 4.326 4.241 4.297 900,580 -0.01(-0.29%)
Aug 05, 2008 4.441 4.443 4.295 4.310 782,411 -0.11(-2.39%)
Aug 04, 2008 4.422 4.439 4.367 4.415 413,924 +0.01(+0.16%)
Aug 01, 2008 4.443 4.443 4.401 4.408 446,765 -0.06(-1.26%)
Jul 31, 2008 4.441 4.469 4.403 4.465 682,570 +0.06(+1.39%)
Jul 30, 2008 4.370 4.403 4.314 4.403 784,830 +0.08(+1.85%)
Jul 29, 2008 4.323 4.335 4.239 4.323 1,189,551 +0.06(+1.35%)
Jul 28, 2008 4.265 4.345 4.258 4.266 844,620 +0.01(+0.20%)
Jul 25, 2008 4.274 4.307 4.227 4.258 1,266,550 -0.08(-1.95%)
Jul 24, 2008 4.269 4.361 4.241 4.342 1,014,242 +0.06(+1.48%)
Jul 23, 2008 4.290 4.305 4.248 4.279 748,814 +0.00(+0.00%)
Jul 22, 2008 4.260 4.300 4.250 4.279 968,192 -0.10(-2.20%)
Jul 21, 2008 4.389 4.399 4.352 4.375 868,695 -0.01(-0.16%)
Jul 18, 2008 4.422 4.422 4.347 4.382 1,037,564 +0.03(+0.59%)
Jul 17, 2008 4.420 4.422 4.342 4.356 993,410 +0.01(+0.33%)
Jul 16, 2008 4.333 4.347 4.272 4.342 1,018,527 +0.01(+0.22%)
Jul 15, 2008 4.436 4.441 4.319 4.333 1,726,044 -0.13(-2.82%)
Jul 14, 2008 4.514 4.514 4.436 4.459 750,506 -0.01(-0.29%)
Jul 11, 2008 4.514 4.519 4.455 4.472 1,021,464 -0.03(-0.57%)
Jul 10, 2008 4.483 4.500 4.446 4.497 1,037,190 +0.02(+0.47%)
Jul 09, 2008 4.474 4.533 4.465 4.476 1,185,381 -0.01(-0.31%)
Jul 08, 2008 4.476 4.512 4.434 4.490 727,553 +0.00(+0.10%)
Jul 07, 2008 4.507 4.519 4.420 4.486 921,581 +0.00(+0.00%)
Jul 04, 2008 4.545 4.556 4.486 4.486 722,264 +0.00(+0.00%)
Jul 03, 2008 4.545 4.556 4.486 4.486 722,264 -0.07(-1.60%)
Jul 02, 2008 4.465 4.559 4.465 4.559 1,058,782 +0.08(+1.89%)
Jul 01, 2008 4.448 4.486 4.425 4.474 974,101 +0.03(+0.58%)
Jun 30, 2008 4.443 4.483 4.410 4.448 958,478 +0.03(+0.59%)
Jun 27, 2008 4.420 4.481 4.373 4.422 980,325 -0.03(-0.63%)
Jun 26, 2008 4.420 4.453 4.352 4.450 1,112,297 -0.01(-0.32%)
Jun 25, 2008 4.465 4.488 4.427 4.465 1,242,076 +0.03(+0.58%)
Jun 24, 2008 4.467 4.467 4.415 4.439 839,425 -0.02(-0.42%)
Jun 23, 2008 4.436 4.469 4.396 4.457 942,025 +0.02(+0.37%)
Jun 20, 2008 4.385 4.457 4.333 4.441 1,143,982 +0.04(+1.02%)
Jun 19, 2008 4.427 4.443 4.392 4.396 1,081,046 -0.05(-1.11%)
Jun 18, 2008 4.483 4.493 4.429 4.446 861,064 -0.03(-0.74%)
Jun 17, 2008 4.502 4.509 4.469 4.479 774,240 -0.02(-0.54%)
Jun 16, 2008 4.526 4.526 4.474 4.503 673,911 -0.01(-0.14%)
Jun 13, 2008 4.481 4.540 4.472 4.509 701,318 +0.04(+0.79%)
Jun 12, 2008 4.427 4.501 4.427 4.474 804,616 +0.05(+1.06%)
Jun 11, 2008 4.490 4.490 4.427 4.427 650,716 -0.07(-1.47%)
Jun 10, 2008 4.479 4.495 4.446 4.493 700,217 +0.02(+0.53%)
Jun 09, 2008 4.460 4.479 4.441 4.469 490,409 +0.03(+0.66%)
Jun 06, 2008 4.476 4.488 4.422 4.440 781,591 -0.07(-1.64%)
Jun 05, 2008 4.462 4.540 4.462 4.514 623,792 +0.05(+1.11%)
Jun 04, 2008 4.526 4.526 4.455 4.465 874,876 -0.07(-1.61%)
Jun 03, 2008 4.460 4.537 4.446 4.537 745,727 +0.08(+1.69%)
Jun 02, 2008 4.502 4.502 4.427 4.462 541,339 -0.05(-1.20%)
May 30, 2008 4.432 4.528 4.410 4.516 894,258 +0.08(+1.75%)
May 29, 2008 4.460 4.460 4.427 4.439 777,123 -0.03(-0.68%)
May 28, 2008 4.455 4.479 4.413 4.469 791,883 +0.04(+1.01%)
May 27, 2008 4.399 4.436 4.387 4.425 903,692 +0.01(+0.16%)
May 26, 2008 4.406 4.434 4.378 4.418 0 +0.00(+0.00%)
May 23, 2008 4.406 4.434 4.378 4.418 583,805 -0.01(-0.16%)
May 22, 2008 4.368 4.425 4.366 4.425 684,870 +0.07(+1.57%)
May 21, 2008 4.422 4.441 4.356 4.356 1,020,240 -0.04(-1.02%)
May 20, 2008 4.401 4.422 4.378 4.401 636,470 -0.01(-0.27%)
May 19, 2008 4.425 4.439 4.403 4.413 784,091 -0.03(-0.64%)
May 16, 2008 4.436 4.453 4.415 4.441 414,502 +0.02(+0.37%)
May 15, 2008 4.439 4.439 4.399 4.425 517,217 +0.02(+0.43%)
May 14, 2008 4.446 4.446 4.401 4.406 645,907 -0.04(-0.90%)
May 13, 2008 4.425 4.446 4.373 4.446 775,784 +0.01(+0.32%)
May 12, 2008 4.483 4.486 4.432 4.432 547,474 -0.02(-0.54%)
May 09, 2008 4.472 4.474 4.420 4.456 328,512 -0.01(-0.31%)
May 08, 2008 4.474 4.490 4.436 4.469 507,099 -0.02(-0.52%)
May 07, 2008 4.455 4.493 4.441 4.493 743,036 +0.02(+0.53%)
May 06, 2008 4.406 4.469 4.406 4.469 702,407 +0.02(+0.53%)
May 05, 2008 4.410 4.446 4.363 4.446 822,140 +0.04(+0.91%)
May 02, 2008 4.460 4.505 4.406 4.406 915,986 -0.06(-1.42%)
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.