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 29, 2011 3.448 3.450 3.425 3.450 969,244 +0.01(+0.32%)
Apr 28, 2011 3.414 3.439 3.414 3.439 1,251,171 +0.01(+0.32%)
Apr 27, 2011 3.428 3.436 3.417 3.428 1,002,458 +0.01(+0.16%)
Apr 26, 2011 3.417 3.445 3.417 3.423 1,412,387 +0.01(+0.16%)
Apr 25, 2011 3.436 3.439 3.406 3.417 1,614,081 -0.02(-0.64%)
Apr 21, 2011 3.445 3.453 3.428 3.439 1,885,243 -0.00(-0.08%)
Apr 20, 2011 3.453 3.470 3.439 3.442 1,338,709 +0.00(+0.08%)
Apr 19, 2011 3.434 3.448 3.428 3.439 1,230,378 +0.01(+0.32%)
Apr 18, 2011 3.439 3.442 3.415 3.428 1,347,792 -0.03(-0.78%)
Apr 15, 2011 3.453 3.458 3.436 3.455 729,901 +0.01(+0.31%)
Apr 14, 2011 3.420 3.444 3.417 3.444 916,936 +0.02(+0.47%)
Apr 13, 2011 3.426 3.439 3.420 3.428 1,054,775 +0.02(+0.56%)
Apr 12, 2011 3.420 3.420 3.385 3.409 1,803,587 -0.02(-0.55%)
Apr 11, 2011 3.466 3.466 3.420 3.428 1,418,821 -0.04(-1.01%)
Apr 08, 2011 3.472 3.477 3.450 3.463 748,668 -0.00(-0.08%)
Apr 07, 2011 3.474 3.477 3.461 3.466 978,071 -0.01(-0.39%)
Apr 06, 2011 3.474 3.480 3.466 3.480 681,881 +0.01(+0.31%)
Apr 05, 2011 3.469 3.475 3.455 3.469 888,752 +0.01(+0.23%)
Apr 04, 2011 3.474 3.480 3.455 3.461 766,984 -0.01(-0.31%)
Apr 01, 2011 3.482 3.488 3.463 3.472 883,100 +0.01(+0.16%)
Mar 31, 2011 3.474 3.480 3.442 3.466 2,101,339 -0.01(-0.16%)
Mar 30, 2011 3.480 3.485 3.458 3.472 998,873 +0.01(+0.16%)
Mar 29, 2011 3.458 3.469 3.439 3.466 907,722 +0.01(+0.39%)
Mar 28, 2011 3.474 3.485 3.439 3.453 750,351 -0.01(-0.39%)
Mar 25, 2011 3.461 3.480 3.450 3.466 753,373 +0.02(+0.47%)
Mar 24, 2011 3.415 3.454 3.415 3.450 862,732 +0.04(+1.11%)
Mar 23, 2011 3.388 3.417 3.382 3.412 1,399,503 +0.03(+0.80%)
Mar 22, 2011 3.399 3.428 3.380 3.385 2,303,242 -0.03(-0.87%)
Mar 21, 2011 3.420 3.434 3.412 3.415 1,457,017 -0.01(-0.24%)
Mar 18, 2011 3.436 3.458 3.407 3.423 1,014,503 +0.03(+0.96%)
Mar 17, 2011 3.401 3.409 3.366 3.390 924,433 +0.04(+1.21%)
Mar 16, 2011 3.412 3.430 3.339 3.350 1,451,270 -0.08(-2.36%)
Mar 15, 2011 3.426 3.461 3.423 3.431 1,138,080 -0.03(-0.86%)
Mar 14, 2011 3.461 3.474 3.444 3.461 812,156 -0.02(-0.62%)
Mar 11, 2011 3.458 3.488 3.455 3.482 820,463 +0.02(+0.55%)
Mar 10, 2011 3.474 3.484 3.458 3.463 1,344,381 -0.01(-0.39%)
Mar 09, 2011 3.496 3.496 3.477 3.477 1,243,622 -0.01(-0.39%)
Mar 08, 2011 3.493 3.501 3.488 3.490 950,886 -0.01(-0.15%)
Mar 07, 2011 3.509 3.516 3.490 3.496 983,516 -0.01(-0.31%)
Mar 04, 2011 3.517 3.523 3.493 3.507 795,889 -0.01(-0.31%)
Mar 03, 2011 3.493 3.526 3.488 3.517 915,005 +0.03(+0.77%)
Mar 02, 2011 3.474 3.499 3.472 3.490 969,324 -0.00(-0.08%)
Mar 01, 2011 3.534 3.542 3.477 3.493 1,356,110 -0.04(-1.07%)
Feb 28, 2011 3.523 3.531 3.515 3.531 929,275 +0.01(+0.31%)
Feb 25, 2011 3.490 3.526 3.488 3.520 1,011,729 +0.03(+0.85%)
Feb 24, 2011 3.458 3.490 3.445 3.490 1,147,068 +0.02(+0.67%)
Feb 23, 2011 3.480 3.499 3.442 3.467 1,335,945 -0.02(-0.66%)
Feb 22, 2011 3.515 3.517 3.482 3.490 1,464,614 -0.04(-1.07%)
Feb 18, 2011 3.531 3.536 3.523 3.528 1,066,459 +0.00(+0.00%)
Feb 17, 2011 3.536 3.547 3.528 3.528 787,127 -0.01(-0.23%)
Feb 16, 2011 3.536 3.542 3.523 3.536 973,145 +0.01(+0.15%)
Feb 15, 2011 3.534 3.534 3.523 3.531 1,432,318 -0.01(-0.23%)
Feb 14, 2011 3.528 3.545 3.528 3.539 935,181 +0.00(+0.00%)
Feb 11, 2011 3.528 3.539 3.523 3.539 958,661 +0.01(+0.15%)
Feb 10, 2011 3.528 3.539 3.520 3.534 787,774 -0.01(-0.15%)
Feb 09, 2011 3.526 3.542 3.526 3.539 696,554 -0.02(-0.46%)
Feb 08, 2011 3.534 3.555 3.528 3.555 740,823 +0.02(+0.61%)
Feb 07, 2011 3.545 3.550 3.528 3.534 1,401,545 -0.01(-0.23%)
Feb 04, 2011 3.520 3.545 3.520 3.542 892,987 +0.01(+0.30%)
Feb 03, 2011 3.536 3.545 3.507 3.531 1,211,717 +0.01(+0.23%)
Feb 02, 2011 3.526 3.547 3.520 3.523 905,196 -0.01(-0.31%)
Feb 01, 2011 3.512 3.539 3.512 3.534 1,495,913 +0.03(+0.77%)
Jan 31, 2011 3.536 3.536 3.490 3.507 879,945 +0.01(+0.15%)
Jan 28, 2011 3.542 3.550 3.490 3.501 1,034,635 -0.03(-0.84%)
Jan 27, 2011 3.545 3.553 3.531 3.531 856,980 -0.01(-0.22%)
Jan 26, 2011 3.542 3.550 3.531 3.539 890,930 -0.00(-0.08%)
Jan 25, 2011 3.536 3.542 3.496 3.542 1,191,130 +0.02(+0.69%)
Jan 24, 2011 3.520 3.531 3.509 3.517 1,183,474 -0.00(-0.08%)
Jan 21, 2011 3.542 3.545 3.515 3.520 1,128,930 -0.02(-0.46%)
Jan 20, 2011 3.534 3.542 3.517 3.536 1,067,513 +0.01(+0.23%)
Jan 19, 2011 3.552 3.552 3.526 3.528 2,235,632 -0.02(-0.52%)
Jan 18, 2011 3.539 3.555 3.536 3.547 1,351,138 -0.01(-0.15%)
Jan 14, 2011 3.539 3.555 3.536 3.552 977,285 +0.01(+0.22%)
Jan 13, 2011 3.542 3.547 3.515 3.544 1,468,445 +0.02(+0.52%)
Jan 12, 2011 3.555 3.557 3.523 3.526 2,103,532 -0.01(-0.30%)
Jan 11, 2011 3.550 3.555 3.523 3.536 1,181,077 +0.00(+0.00%)
Jan 10, 2011 3.536 3.550 3.531 3.536 1,242,504 -0.01(-0.30%)
Jan 07, 2011 3.544 3.547 3.526 3.547 1,191,346 +0.01(+0.30%)
Jan 06, 2011 3.513 3.542 3.513 3.536 1,134,091 +0.01(+0.30%)
Jan 05, 2011 3.528 3.528 3.497 3.526 1,469,745 +0.01(+0.30%)
Jan 04, 2011 3.536 3.536 3.499 3.515 1,245,828 -0.01(-0.30%)
Jan 03, 2011 3.510 3.526 3.499 3.526 1,075,411 +0.02(+0.60%)
Dec 31, 2010 3.484 3.505 3.476 3.505 1,636,005 +0.02(+0.61%)
Dec 30, 2010 3.455 3.484 3.447 3.484 2,079,448 +0.03(+0.84%)
Dec 29, 2010 3.455 3.462 3.439 3.455 1,668,016 +0.01(+0.23%)
Dec 28, 2010 3.462 3.473 3.441 3.447 1,471,802 -0.02(-0.46%)
Dec 27, 2010 3.452 3.476 3.449 3.462 1,341,240 -0.01(-0.23%)
Dec 23, 2010 3.447 3.481 3.447 3.470 1,213,843 +0.01(+0.31%)
Dec 22, 2010 3.462 3.481 3.439 3.460 1,654,693 +0.00(+0.00%)
Dec 21, 2010 3.452 3.462 3.447 3.460 1,435,149 +0.02(+0.46%)
Dec 20, 2010 3.455 3.481 3.412 3.444 2,743,352 +0.01(+0.38%)
Dec 17, 2010 3.418 3.433 3.413 3.431 2,369,858 +0.01(+0.39%)
Dec 16, 2010 3.418 3.449 3.394 3.418 3,591,863 +0.02(+0.54%)
Dec 15, 2010 3.394 3.423 3.367 3.399 6,279,101 -0.06(-1.68%)
Dec 14, 2010 3.494 3.494 3.436 3.457 2,504,008 -0.02(-0.61%)
Dec 13, 2010 3.484 3.491 3.460 3.478 1,386,071 -0.01(-0.23%)
Dec 10, 2010 3.526 3.528 3.476 3.486 1,513,753 -0.02(-0.60%)
Dec 09, 2010 3.523 3.536 3.486 3.507 1,427,419 -0.03(-0.82%)
Dec 08, 2010 3.552 3.557 3.518 3.536 1,087,157 +0.00(+0.07%)
Dec 07, 2010 3.579 3.579 3.523 3.534 987,659 -0.01(-0.15%)
Dec 06, 2010 3.552 3.555 3.521 3.539 1,069,192 -0.01(-0.15%)
Dec 03, 2010 3.523 3.550 3.513 3.544 1,181,661 +0.02(+0.60%)
Dec 02, 2010 3.531 3.552 3.513 3.523 1,604,524 -0.01(-0.22%)
Dec 01, 2010 3.523 3.534 3.507 3.531 1,313,761 +0.02(+0.53%)
Nov 30, 2010 3.510 3.518 3.497 3.513 1,126,054 +0.00(+0.00%)
Nov 29, 2010 3.497 3.518 3.491 3.513 1,089,851 +0.01(+0.38%)
Nov 26, 2010 3.515 3.518 3.499 3.499 357,370 -0.01(-0.38%)
Nov 24, 2010 3.476 3.513 3.513 3.513 1,204,199 +0.03(+0.83%)
Nov 23, 2010 3.460 3.491 3.460 3.484 2,096,264 -0.01(-0.23%)
Nov 22, 2010 3.462 3.491 3.462 3.491 1,730,080 +0.01(+0.23%)
Nov 19, 2010 3.449 3.484 3.436 3.484 1,298,627 +0.03(+0.99%)
Nov 18, 2010 3.470 3.484 3.441 3.449 2,034,466 +0.01(+0.31%)
Nov 17, 2010 3.457 3.465 3.433 3.439 1,377,742 -0.02(-0.53%)
Nov 16, 2010 3.484 3.484 3.433 3.457 1,811,780 -0.03(-0.98%)
Nov 15, 2010 3.491 3.491 3.462 3.491 1,118,869 +0.03(+0.92%)
Nov 12, 2010 3.499 3.502 3.460 3.460 992,218 -0.03(-0.91%)
Nov 11, 2010 3.489 3.497 3.473 3.491 1,261,443 +0.00(+0.08%)
Nov 10, 2010 3.513 3.513 3.484 3.489 1,584,070 -0.02(-0.53%)
Nov 09, 2010 3.523 3.528 3.497 3.507 1,218,147 -0.03(-0.75%)
Nov 08, 2010 3.557 3.563 3.518 3.534 1,482,621 -0.02(-0.67%)
Nov 05, 2010 3.573 3.577 3.528 3.557 1,463,087 -0.01(-0.30%)
Nov 04, 2010 3.560 3.584 3.550 3.568 1,674,269 +0.03(+0.75%)
Nov 03, 2010 3.539 3.544 3.507 3.542 1,213,937 +0.02(+0.52%)
Nov 02, 2010 3.497 3.531 3.489 3.523 1,307,001 +0.04(+1.14%)
Nov 01, 2010 3.507 3.515 3.476 3.484 2,107,439 -0.01(-0.15%)
Oct 29, 2010 3.486 3.510 3.473 3.489 2,037,645 +0.02(+0.53%)
Oct 28, 2010 3.481 3.494 3.444 3.470 1,912,903 -0.01(-0.23%)
Oct 27, 2010 3.470 3.491 3.470 3.478 1,736,954 -0.03(-0.86%)
Oct 25, 2010 3.518 3.539 3.489 3.508 1,765,453 -0.00(-0.12%)
Oct 22, 2010 3.531 3.531 3.497 3.513 1,702,612 +0.00(+0.00%)
Oct 21, 2010 3.584 3.584 3.486 3.513 2,857,025 -0.07(-1.84%)
Oct 20, 2010 3.586 3.608 3.573 3.579 2,376,349 +0.01(+0.30%)
Oct 19, 2010 3.578 3.599 3.550 3.568 2,192,523 -0.02(-0.43%)
Oct 18, 2010 3.583 3.594 3.568 3.583 1,380,542 +0.01(+0.14%)
Oct 15, 2010 3.594 3.604 3.565 3.578 1,430,693 -0.01(-0.36%)
Oct 14, 2010 3.660 3.660 3.571 3.591 3,384,972 -0.06(-1.68%)
Oct 13, 2010 3.645 3.657 3.632 3.652 1,577,120 +0.01(+0.35%)
Oct 12, 2010 3.650 3.650 3.632 3.640 1,040,955 -0.01(-0.35%)
Oct 11, 2010 3.642 3.652 3.627 3.652 1,504,290 +0.01(+0.21%)
Oct 08, 2010 3.645 3.657 3.629 3.645 1,565,401 +0.01(+0.21%)
Oct 07, 2010 3.604 3.637 3.601 3.637 1,413,239 +0.04(+0.99%)
Oct 06, 2010 3.604 3.624 3.594 3.601 1,231,582 +0.00(+0.00%)
Oct 05, 2010 3.573 3.612 3.573 3.601 2,138,186 +0.03(+0.93%)
Oct 04, 2010 3.586 3.588 3.514 3.568 1,308,295 -0.03(-0.85%)
Oct 01, 2010 3.599 3.599 3.555 3.599 1,331,463 +0.04(+1.22%)
Sep 30, 2010 3.537 3.560 3.527 3.555 1,654,765 +0.02(+0.58%)
Sep 29, 2010 3.514 3.542 3.507 3.535 1,915,943 +0.01(+0.36%)
Sep 28, 2010 3.522 3.525 3.491 3.522 1,395,717 +0.01(+0.22%)
Sep 27, 2010 3.532 3.532 3.502 3.514 1,480,681 -0.00(-0.07%)
Sep 24, 2010 3.491 3.519 3.486 3.517 1,477,752 +0.03(+0.88%)
Sep 23, 2010 3.471 3.489 3.453 3.486 1,855,987 +0.01(+0.41%)
Sep 22, 2010 3.461 3.491 3.461 3.472 1,646,198 -0.00(-0.12%)
Sep 21, 2010 3.491 3.509 3.474 3.476 2,111,605 -0.01(-0.37%)
Sep 20, 2010 3.476 3.504 3.463 3.489 1,704,795 +0.01(+0.22%)
Sep 17, 2010 3.481 3.484 3.456 3.481 1,528,612 +0.03(+0.89%)
Sep 15, 2010 3.499 3.506 3.451 3.451 1,853,630 -0.06(-1.60%)
Sep 14, 2010 3.476 3.512 3.468 3.507 1,624,734 +0.01(+0.37%)
Sep 13, 2010 3.502 3.509 3.471 3.494 2,527,674 +0.02(+0.44%)
Sep 10, 2010 3.422 3.491 3.412 3.479 1,986,141 +0.05(+1.49%)
Sep 09, 2010 3.399 3.448 3.392 3.428 2,302,032 +0.03(+0.83%)
Sep 08, 2010 3.361 3.428 3.359 3.399 4,647,983 +0.03(+0.99%)
Sep 07, 2010 3.410 3.420 3.353 3.366 4,451,863 -0.05(-1.57%)
Sep 03, 2010 3.514 3.514 3.392 3.420 5,187,839 -0.05(-1.40%)
Sep 02, 2010 3.542 3.555 3.463 3.468 6,509,303 -0.07(-1.95%)
Sep 01, 2010 3.609 3.680 3.509 3.537 3,535,188 -0.05(-1.42%)
Aug 31, 2010 3.614 3.637 3.578 3.588 992,687 -0.03(-0.93%)
Aug 30, 2010 3.645 3.652 3.617 3.622 641,565 -0.03(-0.83%)
Aug 27, 2010 3.652 3.652 3.601 3.652 702,606 +0.05(+1.27%)
Aug 26, 2010 3.647 3.698 3.606 3.606 887,759 -0.05(-1.26%)
Aug 25, 2010 3.617 3.652 3.581 3.652 957,499 +0.02(+0.63%)
Aug 24, 2010 3.675 3.675 3.596 3.629 1,525,116 -0.10(-2.80%)
Aug 23, 2010 3.739 3.749 3.660 3.734 873,797 -0.01(-0.27%)
Aug 20, 2010 3.685 3.747 3.680 3.744 763,309 +0.05(+1.38%)
Aug 19, 2010 3.685 3.724 3.645 3.693 1,062,466 +0.01(+0.21%)
Aug 18, 2010 3.645 3.703 3.630 3.685 806,793 +0.04(+1.19%)
Aug 17, 2010 3.634 3.675 3.634 3.642 868,347 +0.02(+0.49%)
Aug 16, 2010 3.629 3.647 3.599 3.624 748,924 -0.01(-0.21%)
Aug 13, 2010 3.632 3.683 3.627 3.632 652,356 -0.00(-0.07%)
Aug 12, 2010 3.512 3.663 3.509 3.634 1,466,632 +0.11(+3.04%)
Aug 11, 2010 3.619 3.619 3.522 3.527 2,173,338 -0.10(-2.75%)
Aug 10, 2010 3.729 3.729 3.591 3.627 3,879,751 -0.11(-3.07%)
Aug 09, 2010 3.823 3.831 3.739 3.742 1,258,891 -0.08(-2.14%)
Aug 06, 2010 3.823 3.839 3.808 3.823 645,305 -0.02(-0.47%)
Aug 05, 2010 3.864 3.867 3.839 3.841 363,423 -0.03(-0.73%)
Aug 04, 2010 3.844 3.885 3.834 3.869 809,205 +0.02(+0.60%)
Aug 03, 2010 3.829 3.859 3.813 3.846 713,592 +0.01(+0.33%)
Aug 02, 2010 3.836 3.849 3.818 3.834 970,671 +0.01(+0.27%)
Jul 30, 2010 3.823 3.877 3.800 3.823 1,002,393 +0.01(+0.13%)
Jul 29, 2010 3.831 3.841 3.798 3.818 979,660 -0.01(-0.20%)
Jul 28, 2010 3.854 3.862 3.780 3.826 1,479,831 -0.04(-0.93%)
Jul 27, 2010 3.892 3.918 3.859 3.862 874,349 -0.02(-0.40%)
Jul 26, 2010 3.892 3.915 3.857 3.877 751,258 -0.02(-0.52%)
Jul 23, 2010 3.931 3.938 3.872 3.897 1,050,794 -0.04(-0.97%)
Jul 22, 2010 3.982 3.992 3.915 3.936 869,928 -0.01(-0.19%)
Jul 21, 2010 3.979 3.979 3.914 3.943 1,399,809 -0.01(-0.26%)
Jul 20, 2010 3.907 3.961 3.906 3.954 980,362 +0.00(+0.00%)
Jul 19, 2010 3.934 3.970 3.877 3.954 888,303 +0.04(+1.08%)
Jul 16, 2010 3.911 3.959 3.902 3.911 581,482 -0.05(-1.31%)
Jul 15, 2010 3.902 3.964 3.884 3.964 739,647 +0.05(+1.27%)
Jul 14, 2010 3.887 3.931 3.884 3.914 655,929 +0.02(+0.51%)
Jul 13, 2010 3.902 3.931 3.894 3.894 880,035 +0.01(+0.26%)
Jul 12, 2010 3.907 3.907 3.874 3.884 664,781 -0.02(-0.57%)
Jul 09, 2010 3.907 3.932 3.897 3.907 658,326 -0.00(-0.06%)
Jul 08, 2010 3.936 3.946 3.899 3.909 816,459 -0.02(-0.51%)
Jul 07, 2010 3.902 3.991 3.902 3.929 827,237 +0.01(+0.25%)
Jul 06, 2010 3.951 3.966 3.894 3.919 784,737 -0.01(-0.19%)
Jul 02, 2010 3.926 3.971 3.909 3.926 705,000 -0.01(-0.32%)
Jul 01, 2010 3.964 3.976 3.909 3.939 834,985 -0.04(-0.98%)
Jun 30, 2010 3.966 4.013 3.964 3.978 1,067,150 +0.00(+0.04%)
Jun 29, 2010 4.013 4.016 3.928 3.976 1,196,612 -0.06(-1.42%)
Jun 25, 2010 4.033 4.045 3.976 4.033 478,863 +0.06(+1.50%)
Jun 24, 2010 4.026 4.036 3.974 3.974 669,825 -0.04(-1.11%)
Jun 23, 2010 4.021 4.041 4.011 4.018 657,814 -0.00(-0.06%)
Jun 22, 2010 4.006 4.050 4.006 4.021 722,148 -0.00(-0.06%)
Jun 21, 2010 4.050 4.068 4.011 4.023 866,421 -0.03(-0.67%)
Jun 18, 2010 4.050 4.050 4.001 4.050 1,112,865 +0.05(+1.30%)
Jun 17, 2010 3.969 3.998 3.959 3.998 471,792 +0.03(+0.81%)
Jun 16, 2010 4.001 4.016 3.959 3.966 856,731 -0.04(-1.05%)
Jun 15, 2010 3.996 4.018 3.986 4.008 684,455 +0.02(+0.62%)
Jun 14, 2010 4.023 4.031 3.983 3.983 469,455 -0.02(-0.62%)
Jun 11, 2010 3.949 4.016 3.949 4.008 501,019 +0.05(+1.25%)
Jun 10, 2010 3.976 3.993 3.956 3.959 531,266 -0.00(-0.06%)
Jun 09, 2010 4.011 4.031 3.959 3.961 771,272 -0.04(-0.99%)
Jun 08, 2010 3.969 4.011 3.951 4.001 939,325 +0.05(+1.32%)
Jun 07, 2010 3.966 3.981 3.946 3.949 485,370 -0.02(-0.44%)
Jun 04, 2010 3.966 3.998 3.946 3.966 555,848 -0.03(-0.81%)
Jun 03, 2010 3.951 4.001 3.949 3.998 728,502 +0.06(+1.45%)
Jun 02, 2010 3.864 3.956 3.864 3.941 681,949 +0.10(+2.68%)
Jun 01, 2010 3.909 3.956 3.822 3.838 646,754 -0.09(-2.36%)
May 28, 2010 3.931 3.959 3.909 3.931 849,527 +0.03(+0.74%)
May 27, 2010 3.884 3.929 3.859 3.903 652,621 +0.06(+1.45%)
May 26, 2010 3.847 3.926 3.837 3.847 826,508 +0.03(+0.71%)
May 25, 2010 3.847 3.857 3.740 3.820 1,803,796 -0.08(-1.97%)
May 24, 2010 3.991 3.991 3.892 3.897 967,029 -0.09(-2.24%)
May 21, 2010 3.892 4.021 3.770 3.986 973,980 +0.09(+2.29%)
May 20, 2010 3.931 3.941 3.897 3.897 1,137,689 -0.07(-1.88%)
May 19, 2010 3.981 3.996 3.934 3.971 740,171 -0.03(-0.74%)
May 18, 2010 4.041 4.063 3.981 4.001 669,201 -0.03(-0.74%)
May 17, 2010 4.018 4.053 3.971 4.031 833,877 +0.01(+0.31%)
May 14, 2010 4.018 4.069 4.011 4.018 724,308 -0.05(-1.34%)
May 13, 2010 4.058 4.088 4.045 4.073 738,035 +0.00(+0.06%)
May 12, 2010 4.041 4.080 4.036 4.070 768,758 +0.04(+0.92%)
May 11, 2010 4.087 4.093 4.033 4.033 934,723 -0.06(-1.51%)
May 10, 2010 4.123 4.132 4.065 4.095 1,483,783 +0.08(+2.04%)
May 07, 2010 3.998 4.045 3.921 4.013 1,239,244 -0.03(-0.80%)
May 06, 2010 4.028 4.055 3.899 4.045 2,080,778 +0.01(+0.31%)
May 05, 2010 4.056 4.070 4.021 4.033 1,133,265 -0.05(-1.16%)
May 04, 2010 4.095 4.095 4.070 4.080 813,574 -0.02(-0.54%)
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.