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, 2010 4.155 4.155 4.081 4.081 786,114 -0.05(-1.26%)
Apr 29, 2010 4.148 4.153 4.123 4.133 773,246 +0.02(+0.39%)
Apr 28, 2010 4.115 4.130 4.100 4.117 551,086 +0.04(+0.86%)
Apr 27, 2010 4.113 4.128 4.081 4.082 1,119,513 -0.05(-1.11%)
Apr 26, 2010 4.170 4.185 4.091 4.128 860,151 -0.02(-0.42%)
Apr 23, 2010 4.128 4.160 4.128 4.145 737,217 +0.00(+0.00%)
Apr 22, 2010 4.103 4.148 4.086 4.145 689,895 +0.02(+0.61%)
Apr 21, 2010 4.113 4.170 4.058 4.120 2,333,849 +0.04(+0.91%)
Apr 20, 2010 4.105 4.107 4.078 4.083 965,314 +0.00(+0.00%)
Apr 19, 2010 4.047 4.083 4.037 4.083 639,877 +0.03(+0.66%)
Apr 16, 2010 4.100 4.124 4.020 4.057 729,610 -0.05(-1.33%)
Apr 15, 2010 4.054 4.119 4.054 4.111 1,090,540 +0.03(+0.69%)
Apr 14, 2010 4.083 4.105 4.037 4.083 1,192,388 +0.00(+0.12%)
Apr 13, 2010 4.059 4.078 4.035 4.078 763,310 -0.00(-0.06%)
Apr 12, 2010 4.035 4.081 4.032 4.081 660,601 +0.04(+1.07%)
Apr 09, 2010 4.049 4.056 4.028 4.037 934,429 -0.02(-0.38%)
Apr 08, 2010 4.001 4.059 3.996 4.053 794,912 +0.03(+0.68%)
Apr 07, 2010 4.054 4.057 4.013 4.025 939,325 -0.03(-0.63%)
Apr 06, 2010 4.073 4.093 4.044 4.051 1,018,517 -0.02(-0.50%)
Apr 05, 2010 4.127 4.127 4.064 4.071 1,166,420 -0.02(-0.59%)
Apr 01, 2010 4.090 4.095 4.095 4.095 703,630 +0.01(+0.24%)
Mar 31, 2010 4.032 4.090 4.032 4.086 875,634 +0.04(+0.96%)
Mar 30, 2010 4.078 4.078 4.035 4.047 650,109 -0.02(-0.42%)
Mar 29, 2010 4.076 4.089 4.059 4.064 624,165 -0.01(-0.24%)
Mar 26, 2010 4.102 4.102 4.059 4.073 967,504 -0.01(-0.24%)
Mar 25, 2010 4.095 4.107 4.073 4.083 1,004,030 -0.01(-0.18%)
Mar 24, 2010 4.069 4.098 4.061 4.090 824,220 +0.02(+0.53%)
Mar 23, 2010 4.057 4.069 4.043 4.069 962,508 +0.03(+0.66%)
Mar 22, 2010 4.008 4.049 4.001 4.042 723,323 +0.03(+0.72%)
Mar 19, 2010 4.018 4.039 4.001 4.013 760,980 -0.01(-0.32%)
Mar 18, 2010 4.037 4.054 4.018 4.026 661,164 -0.01(-0.16%)
Mar 17, 2010 4.023 4.049 4.015 4.032 824,410 +0.01(+0.30%)
Mar 16, 2010 3.994 4.044 3.994 4.020 810,524 +0.02(+0.48%)
Mar 15, 2010 4.003 4.003 3.989 4.001 967,814 +0.01(+0.18%)
Mar 12, 2010 3.994 4.008 3.994 3.994 754,490 +0.00(+0.12%)
Mar 11, 2010 3.991 4.008 3.974 3.989 818,309 -0.01(-0.24%)
Mar 10, 2010 3.979 4.008 3.977 3.999 756,402 +0.01(+0.18%)
Mar 09, 2010 3.965 4.001 3.962 3.991 604,112 +0.02(+0.49%)
Mar 08, 2010 3.972 3.982 3.956 3.972 629,082 +0.01(+0.18%)
Mar 05, 2010 3.970 3.979 3.953 3.965 1,243,935 +0.01(+0.18%)
Mar 04, 2010 3.965 3.974 3.953 3.957 757,317 -0.01(-0.30%)
Mar 03, 2010 3.982 3.982 3.953 3.970 1,005,400 -0.02(-0.42%)
Mar 02, 2010 3.996 4.013 3.984 3.986 687,020 -0.00(-0.12%)
Mar 01, 2010 3.991 4.018 3.982 3.991 519,482 -0.00(-0.06%)
Feb 26, 2010 3.984 4.020 3.979 3.994 814,187 +0.02(+0.49%)
Feb 25, 2010 3.921 3.974 3.919 3.974 613,884 +0.03(+0.73%)
Feb 24, 2010 3.931 3.955 3.931 3.945 760,781 +0.03(+0.68%)
Feb 23, 2010 3.950 3.967 3.914 3.919 905,994 -0.03(-0.80%)
Feb 22, 2010 3.994 3.994 3.938 3.950 652,153 +0.00(+0.00%)
Feb 19, 2010 3.936 3.962 3.919 3.950 670,684 +0.00(+0.06%)
Feb 18, 2010 3.941 3.962 3.938 3.948 515,562 -0.01(-0.31%)
Feb 17, 2010 3.972 3.979 3.943 3.960 645,125 +0.00(+0.00%)
Feb 16, 2010 3.986 4.035 3.938 3.960 995,839 -0.02(-0.43%)
Feb 12, 2010 3.950 3.977 3.977 3.977 600,155 +0.02(+0.49%)
Feb 11, 2010 3.986 3.986 3.953 3.957 870,130 -0.02(-0.55%)
Feb 10, 2010 3.945 3.991 3.931 3.979 1,064,245 +0.03(+0.86%)
Feb 09, 2010 3.916 3.967 3.907 3.945 875,879 +0.04(+0.99%)
Feb 08, 2010 3.936 3.957 3.899 3.907 668,821 -0.00(-0.06%)
Feb 05, 2010 3.880 3.912 3.842 3.909 1,363,739 +0.02(+0.62%)
Feb 04, 2010 3.938 3.938 3.866 3.885 1,379,608 -0.06(-1.53%)
Feb 03, 2010 3.919 3.972 3.890 3.945 1,397,633 +0.02(+0.55%)
Feb 02, 2010 3.945 3.945 3.909 3.924 1,117,907 -0.01(-0.29%)
Feb 01, 2010 3.938 3.960 3.897 3.935 856,409 +0.01(+0.36%)
Jan 29, 2010 3.972 3.986 3.887 3.921 898,113 -0.07(-1.65%)
Jan 28, 2010 3.960 4.001 3.904 3.987 1,296,314 +0.03(+0.81%)
Jan 27, 2010 3.999 4.001 3.941 3.955 961,498 -0.06(-1.44%)
Jan 26, 2010 4.037 4.081 4.006 4.013 1,078,706 -0.01(-0.36%)
Jan 25, 2010 4.061 4.070 4.013 4.028 1,189,892 -0.03(-0.71%)
Jan 22, 2010 4.044 4.076 4.018 4.057 1,054,369 -0.02(-0.47%)
Jan 21, 2010 4.090 4.105 4.057 4.076 1,544,150 -0.01(-0.30%)
Jan 20, 2010 4.098 4.102 4.015 4.088 1,717,301 +0.07(+1.62%)
Jan 19, 2010 4.034 4.070 4.023 4.023 1,317,642 +0.00(+0.06%)
Jan 15, 2010 4.013 4.020 4.020 4.020 834,445 -0.01(-0.35%)
Jan 14, 2010 4.044 4.044 4.018 4.035 982,461 +0.02(+0.41%)
Jan 13, 2010 4.023 4.037 3.999 4.018 961,912 +0.02(+0.47%)
Jan 12, 2010 3.999 4.018 3.957 3.999 1,181,720 -0.02(-0.58%)
Jan 11, 2010 4.070 4.074 4.011 4.023 1,079,215 -0.05(-1.33%)
Jan 08, 2010 3.997 4.079 3.997 4.077 967,132 +0.06(+1.58%)
Jan 07, 2010 3.997 4.020 3.990 4.013 940,156 +0.02(+0.59%)
Jan 06, 2010 3.992 4.009 3.962 3.990 798,241 +0.02(+0.59%)
Jan 05, 2010 3.964 3.976 3.931 3.966 797,701 +0.01(+0.36%)
Jan 04, 2010 3.917 3.971 3.886 3.952 1,454,192 +0.03(+0.84%)
Dec 31, 2009 3.917 3.919 3.919 3.919 776,208 +0.01(+0.30%)
Dec 30, 2009 3.954 3.966 3.893 3.907 938,808 -0.04(-1.01%)
Dec 29, 2009 3.969 3.971 3.933 3.947 650,055 -0.00(-0.12%)
Dec 28, 2009 3.931 3.966 3.914 3.952 657,788 +0.02(+0.54%)
Dec 24, 2009 3.896 3.932 3.872 3.931 362,794 +0.06(+1.58%)
Dec 23, 2009 3.886 3.886 3.849 3.870 1,432,173 +0.00(+0.06%)
Dec 22, 2009 3.853 3.879 3.846 3.867 1,049,361 -0.00(-0.06%)
Dec 21, 2009 3.905 3.905 3.832 3.870 899,058 +0.03(+0.73%)
Dec 18, 2009 3.818 3.856 3.818 3.842 1,076,447 +0.02(+0.49%)
Dec 17, 2009 3.849 3.871 3.820 3.823 1,076,307 -0.04(-1.16%)
Dec 16, 2009 3.860 3.886 3.849 3.867 1,022,351 -0.00(-0.12%)
Dec 15, 2009 3.851 3.874 3.842 3.872 858,093 +0.02(+0.40%)
Dec 14, 2009 3.874 3.879 3.844 3.857 1,120,486 +0.01(+0.21%)
Dec 11, 2009 3.846 3.853 3.825 3.849 758,529 +0.00(+0.00%)
Dec 10, 2009 3.818 3.849 3.811 3.849 748,799 +0.03(+0.80%)
Dec 09, 2009 3.792 3.823 3.792 3.818 1,265,671 +0.01(+0.19%)
Dec 08, 2009 3.813 3.816 3.776 3.811 855,636 -0.01(-0.31%)
Dec 07, 2009 3.809 3.830 3.795 3.823 893,987 +0.01(+0.25%)
Dec 04, 2009 3.804 3.835 3.792 3.813 870,714 +0.01(+0.31%)
Dec 03, 2009 3.813 3.830 3.802 3.802 615,874 -0.01(-0.31%)
Dec 02, 2009 3.816 3.865 3.804 3.813 1,133,779 -0.02(-0.49%)
Dec 01, 2009 3.823 3.856 3.809 3.832 1,053,684 +0.01(+0.31%)
Nov 30, 2009 3.811 3.820 3.790 3.820 785,254 +0.02(+0.43%)
Nov 27, 2009 3.802 3.820 3.797 3.804 458,447 -0.02(-0.55%)
Nov 25, 2009 3.820 3.835 3.797 3.825 849,787 -0.00(-0.05%)
Nov 24, 2009 3.811 3.849 3.806 3.827 741,997 +0.01(+0.24%)
Nov 23, 2009 3.827 3.856 3.818 3.818 1,103,559 -0.02(-0.43%)
Nov 20, 2009 3.830 3.846 3.811 3.835 950,634 -0.01(-0.18%)
Nov 19, 2009 3.856 3.856 3.825 3.842 925,860 -0.00(-0.06%)
Nov 18, 2009 3.825 3.863 3.813 3.844 939,497 -0.01(-0.18%)
Nov 17, 2009 3.835 3.865 3.804 3.851 931,726 +0.02(+0.43%)
Nov 16, 2009 3.853 3.870 3.825 3.835 973,521 +0.02(+0.43%)
Nov 13, 2009 3.769 3.830 3.766 3.818 1,103,963 +0.03(+0.87%)
Nov 12, 2009 3.842 3.842 3.740 3.785 1,172,985 -0.04(-1.11%)
Nov 11, 2009 3.886 3.896 3.825 3.827 967,502 -0.05(-1.39%)
Nov 10, 2009 3.872 3.900 3.854 3.882 915,526 -0.02(-0.39%)
Nov 09, 2009 3.898 3.936 3.851 3.897 941,963 -0.00(-0.10%)
Nov 06, 2009 3.844 3.910 3.844 3.900 521,067 +0.02(+0.48%)
Nov 05, 2009 3.844 3.903 3.832 3.882 717,342 +0.03(+0.66%)
Nov 04, 2009 3.858 3.886 3.818 3.856 1,056,919 +0.01(+0.32%)
Nov 03, 2009 3.787 3.844 3.776 3.844 773,811 +0.04(+1.11%)
Nov 02, 2009 3.832 3.879 3.686 3.802 2,203,821 -0.03(-0.74%)
Oct 30, 2009 3.994 3.994 3.825 3.830 1,480,335 -0.14(-3.55%)
Oct 29, 2009 3.985 3.990 3.940 3.971 1,255,324 +0.01(+0.30%)
Oct 28, 2009 3.900 4.013 3.870 3.959 2,094,543 +0.06(+1.51%)
Oct 27, 2009 3.910 3.933 3.884 3.900 1,175,050 -0.03(-0.84%)
Oct 26, 2009 3.938 3.945 3.905 3.933 667,076 +0.01(+0.24%)
Oct 23, 2009 3.929 3.938 3.910 3.924 647,726 -0.03(-0.71%)
Oct 22, 2009 3.929 3.964 3.914 3.952 1,108,962 +0.03(+0.84%)
Oct 21, 2009 3.994 4.006 3.919 3.919 1,670,077 -0.17(-4.14%)
Oct 20, 2009 4.084 4.093 4.070 4.089 1,108,461 +0.01(+0.17%)
Oct 19, 2009 4.063 4.107 4.051 4.082 1,142,208 +0.01(+0.35%)
Oct 16, 2009 4.011 4.079 3.994 4.067 981,763 +0.05(+1.23%)
Oct 15, 2009 4.034 4.065 4.011 4.018 1,098,348 -0.01(-0.35%)
Oct 14, 2009 4.042 4.084 4.018 4.032 843,942 +0.00(+0.06%)
Oct 13, 2009 4.009 4.065 3.999 4.030 781,322 +0.01(+0.23%)
Oct 12, 2009 4.074 4.103 4.011 4.020 674,375 -0.03(-0.64%)
Oct 09, 2009 4.011 4.072 4.011 4.046 816,762 +0.03(+0.75%)
Oct 08, 2009 4.023 4.032 4.011 4.016 827,729 -0.00(-0.04%)
Oct 07, 2009 4.023 4.037 3.999 4.018 697,584 -0.00(-0.12%)
Oct 06, 2009 4.037 4.039 3.952 4.023 1,126,370 +0.02(+0.53%)
Oct 05, 2009 3.990 4.053 3.976 4.002 870,794 +0.01(+0.24%)
Oct 02, 2009 3.945 4.004 3.910 3.992 744,310 +0.02(+0.59%)
Oct 01, 2009 4.013 4.015 3.945 3.969 1,238,363 -0.03(-0.76%)
Sep 30, 2009 4.027 4.042 3.999 3.999 1,065,229 -0.03(-0.70%)
Sep 29, 2009 4.025 4.046 4.006 4.027 811,431 -0.03(-0.75%)
Sep 28, 2009 4.009 4.058 4.006 4.058 584,923 +0.05(+1.23%)
Sep 25, 2009 3.952 4.016 3.950 4.009 1,482,635 +0.04(+1.07%)
Sep 24, 2009 3.987 3.994 3.952 3.966 1,444,245 -0.02(-0.53%)
Sep 23, 2009 3.976 4.016 3.945 3.987 2,068,452 -0.01(-0.29%)
Sep 22, 2009 4.105 4.105 3.945 3.999 3,303,992 -0.09(-2.13%)
Sep 21, 2009 4.164 4.187 4.070 4.086 1,410,183 -0.08(-1.98%)
Sep 18, 2009 4.187 4.187 4.150 4.169 1,151,964 +0.03(+0.68%)
Sep 17, 2009 4.117 4.176 4.105 4.140 828,843 -0.03(-0.66%)
Sep 16, 2009 4.159 4.169 4.122 4.168 1,141,154 +0.03(+0.84%)
Sep 15, 2009 4.086 4.133 4.074 4.133 1,277,683 +0.04(+1.03%)
Sep 14, 2009 4.034 4.091 4.030 4.091 614,565 +0.02(+0.52%)
Sep 11, 2009 4.089 4.091 4.030 4.070 782,419 -0.02(-0.52%)
Sep 10, 2009 4.046 4.091 4.034 4.091 674,158 +0.03(+0.81%)
Sep 09, 2009 4.053 4.100 4.023 4.058 1,082,080 +0.00(+0.00%)
Sep 08, 2009 4.049 4.058 4.039 4.058 1,095,406 +0.01(+0.23%)
Sep 04, 2009 4.046 4.053 4.025 4.049 536,587 +0.01(+0.29%)
Sep 03, 2009 4.032 4.058 4.009 4.037 504,352 +0.02(+0.59%)
Sep 02, 2009 4.034 4.039 4.002 4.013 686,366 -0.02(-0.47%)
Sep 01, 2009 4.027 4.046 4.004 4.032 883,373 -0.02(-0.41%)
Aug 31, 2009 3.999 4.056 3.983 4.049 694,783 +0.03(+0.76%)
Aug 28, 2009 4.027 4.027 3.976 4.018 697,346 +0.02(+0.59%)
Aug 27, 2009 3.936 4.006 3.922 3.994 755,077 +0.07(+1.74%)
Aug 26, 2009 4.011 4.011 3.917 3.926 636,419 -0.08(-2.00%)
Aug 25, 2009 3.926 4.027 3.912 4.006 1,148,070 +0.10(+2.47%)
Aug 24, 2009 3.964 3.971 3.907 3.910 755,473 -0.04(-0.95%)
Aug 21, 2009 4.023 4.023 3.906 3.947 944,556 -0.04(-1.06%)
Aug 20, 2009 4.023 4.044 3.966 3.990 877,762 -0.06(-1.40%)
Aug 19, 2009 3.976 4.051 3.976 4.046 721,814 +0.04(+0.88%)
Aug 18, 2009 3.952 4.018 3.936 4.011 636,695 +0.09(+2.39%)
Aug 17, 2009 3.931 3.945 3.905 3.917 649,813 -0.05(-1.36%)
Aug 14, 2009 3.978 4.027 3.957 3.971 625,834 -0.06(-1.57%)
Aug 13, 2009 4.034 4.046 3.978 4.034 717,695 +0.01(+0.29%)
Aug 12, 2009 3.952 4.037 3.936 4.023 929,091 +0.09(+2.33%)
Aug 11, 2009 3.976 3.997 3.923 3.931 754,223 -0.05(-1.24%)
Aug 10, 2009 4.027 4.037 3.966 3.980 758,010 -0.03(-0.79%)
Aug 07, 2009 4.042 4.051 4.006 4.012 1,193,389 +0.00(+0.08%)
Aug 06, 2009 4.053 4.053 3.999 4.009 725,087 -0.05(-1.22%)
Aug 05, 2009 4.032 4.058 4.004 4.058 993,606 +0.04(+0.94%)
Aug 04, 2009 3.992 4.023 3.947 4.020 668,300 +0.03(+0.77%)
Aug 03, 2009 3.999 4.046 3.969 3.990 745,292 +0.01(+0.24%)
Jul 31, 2009 4.065 4.065 3.950 3.980 835,648 -0.06(-1.46%)
Jul 30, 2009 4.006 4.042 3.990 4.039 697,508 +0.06(+1.54%)
Jul 29, 2009 3.999 4.046 3.964 3.978 912,066 -0.04(-0.88%)
Jul 28, 2009 3.950 4.032 3.919 4.013 966,673 +0.06(+1.55%)
Jul 27, 2009 3.992 4.016 3.896 3.952 888,992 -0.04(-0.89%)
Jul 24, 2009 4.025 4.053 3.971 3.987 2,839 -0.03(-0.68%)
Jul 23, 2009 4.032 4.169 4.002 4.015 1,333,081 -0.01(-0.14%)
Jul 22, 2009 4.110 4.110 3.917 4.020 1,170,017 -0.15(-3.56%)
Jul 21, 2009 4.112 4.185 4.082 4.169 827,712 +0.08(+2.02%)
Jul 20, 2009 4.051 4.140 4.016 4.086 856,324 -0.02(-0.47%)
Jul 17, 2009 4.058 4.114 4.058 4.105 943,046 +0.04(+0.88%)
Jul 16, 2009 4.025 4.082 4.025 4.070 722,932 +0.02(+0.49%)
Jul 15, 2009 4.049 4.067 4.011 4.050 987,370 +0.05(+1.15%)
Jul 14, 2009 3.962 4.013 3.943 4.004 903,152 +0.04(+1.01%)
Jul 13, 2009 3.874 3.978 3.874 3.964 669,167 +0.11(+2.81%)
Jul 10, 2009 3.844 3.917 3.835 3.856 540,047 +0.00(+0.00%)
Jul 09, 2009 3.849 3.917 3.842 3.856 749,793 +0.01(+0.31%)
Jul 08, 2009 3.844 3.882 3.835 3.844 883,033 -0.01(-0.37%)
Jul 07, 2009 3.950 3.971 3.858 3.858 769,046 -0.07(-1.80%)
Jul 06, 2009 3.997 4.009 3.926 3.929 621,902 -0.10(-2.51%)
Jul 02, 2009 3.952 4.030 3.907 4.030 491,200 +0.07(+1.72%)
Jul 01, 2009 3.999 4.020 3.943 3.962 867,198 -0.04(-1.06%)
Jun 30, 2009 4.046 4.046 3.947 4.004 844,439 -0.05(-1.28%)
Jun 29, 2009 3.980 4.058 3.980 4.056 709,057 +0.02(+0.52%)
Jun 26, 2009 4.042 4.067 4.004 4.034 683,348 +0.01(+0.23%)
Jun 25, 2009 3.973 4.025 3.950 4.025 842,717 +0.08(+2.15%)
Jun 24, 2009 3.964 3.985 3.896 3.940 920,491 -0.02(-0.42%)
Jun 23, 2009 3.954 3.997 3.929 3.957 1,030,266 +0.04(+0.96%)
Jun 22, 2009 3.905 3.959 3.865 3.919 694,286 +0.00(+0.00%)
Jun 19, 2009 3.886 3.945 3.853 3.919 931,391 +0.04(+0.97%)
Jun 18, 2009 3.842 3.898 3.797 3.882 897,656 +0.07(+1.73%)
Jun 17, 2009 3.867 3.900 3.799 3.816 884,954 -0.03(-0.67%)
Jun 16, 2009 3.917 3.917 3.835 3.842 568,252 -0.04(-0.97%)
Jun 15, 2009 3.851 3.882 3.832 3.879 570,118 +0.00(+0.00%)
Jun 12, 2009 3.853 3.905 3.827 3.879 804,349 +0.03(+0.67%)
Jun 11, 2009 3.842 3.885 3.829 3.853 563,559 +0.02(+0.49%)
Jun 10, 2009 3.853 3.867 3.790 3.835 941,350 -0.01(-0.22%)
Jun 09, 2009 3.907 3.907 3.837 3.843 896,542 -0.03(-0.88%)
Jun 08, 2009 3.858 3.884 3.825 3.877 675,990 -0.02(-0.54%)
Jun 05, 2009 3.929 3.929 3.858 3.898 699,310 +0.01(+0.36%)
Jun 04, 2009 3.818 3.884 3.787 3.884 1,141,537 +0.10(+2.67%)
Jun 03, 2009 3.752 3.783 3.729 3.783 523,430 +0.01(+0.37%)
Jun 02, 2009 3.797 3.813 3.755 3.769 816,103 -0.02(-0.56%)
Jun 01, 2009 3.792 3.851 3.769 3.790 963,332 +0.05(+1.26%)
May 29, 2009 3.703 3.755 3.693 3.743 837,187 +0.06(+1.73%)
May 28, 2009 3.667 3.700 3.599 3.679 722,911 +0.05(+1.49%)
May 27, 2009 3.757 3.771 3.566 3.625 2,203,646 -0.10(-2.71%)
May 26, 2009 3.771 3.832 3.707 3.726 1,131,849 -0.06(-1.61%)
May 22, 2009 3.792 3.832 3.773 3.787 532,570 +0.00(+0.12%)
May 21, 2009 3.830 3.837 3.783 3.783 745,194 -0.05(-1.41%)
May 20, 2009 3.797 3.867 3.787 3.837 740,901 +0.06(+1.62%)
May 19, 2009 3.759 3.804 3.752 3.776 741,122 +0.03(+0.69%)
May 18, 2009 3.792 3.827 3.736 3.750 864,864 -0.04(-1.12%)
May 15, 2009 3.787 3.820 3.766 3.792 641,945 +0.02(+0.44%)
May 14, 2009 3.780 3.827 3.705 3.776 900,508 +0.03(+0.69%)
May 13, 2009 3.797 3.835 3.747 3.750 962,741 -0.05(-1.42%)
May 12, 2009 3.837 3.849 3.790 3.804 817,701 -0.03(-0.80%)
May 11, 2009 3.787 3.842 3.776 3.835 856,971 +0.04(+0.93%)
May 08, 2009 3.870 3.903 3.799 3.799 971,872 -0.05(-1.34%)
May 07, 2009 3.882 3.891 3.839 3.851 816,604 -0.01(-0.30%)
May 06, 2009 3.856 3.870 3.825 3.863 991,264 +0.02(+0.49%)
May 05, 2009 3.835 3.867 3.826 3.844 765,564 +0.00(+0.00%)
May 04, 2009 3.850 3.874 3.823 3.844 1,089,366 -0.04(-0.97%)
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.