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, 2015 4.470 4.478 4.441 4.461 808,902 -0.01(-0.29%)
Apr 29, 2015 4.462 4.482 4.458 4.474 540,151 -0.00(-0.09%)
Apr 28, 2015 4.486 4.495 4.470 4.478 291,969 -0.01(-0.18%)
Apr 27, 2015 4.495 4.495 4.479 4.486 234,909 -0.00(-0.09%)
Apr 24, 2015 4.482 4.495 4.470 4.491 227,807 +0.00(+0.00%)
Apr 23, 2015 4.458 4.495 4.453 4.491 447,789 +0.03(+0.65%)
Apr 22, 2015 4.453 4.474 4.445 4.462 257,790 +0.02(+0.37%)
Apr 21, 2015 4.466 4.466 4.437 4.445 347,089 +0.01(+0.31%)
Apr 20, 2015 4.440 4.477 4.432 4.432 573,327 -0.00(-0.09%)
Apr 17, 2015 4.448 4.448 4.411 4.436 482,455 -0.02(-0.37%)
Apr 16, 2015 4.468 4.477 4.452 4.452 396,582 -0.02(-0.55%)
Apr 15, 2015 4.464 4.481 4.460 4.477 325,874 +0.01(+0.28%)
Apr 14, 2015 4.452 4.468 4.432 4.464 347,422 +0.02(+0.46%)
Apr 13, 2015 4.464 4.485 4.440 4.444 319,613 -0.02(-0.46%)
Apr 10, 2015 4.448 4.481 4.448 4.464 330,557 +0.02(+0.37%)
Apr 09, 2015 4.444 4.452 4.432 4.448 322,062 +0.00(+0.09%)
Apr 08, 2015 4.436 4.448 4.427 4.444 400,475 +0.02(+0.37%)
Apr 07, 2015 4.432 4.444 4.423 4.427 330,923 -0.00(-0.09%)
Apr 06, 2015 4.399 4.436 4.387 4.432 429,036 +0.02(+0.46%)
Apr 02, 2015 4.411 4.411 4.411 4.411 661,544 -0.00(-0.09%)
Apr 01, 2015 4.427 4.427 4.400 4.415 383,053 -0.01(-0.28%)
Mar 31, 2015 4.407 4.432 4.399 4.427 1,016,706 +0.02(+0.37%)
Mar 30, 2015 4.387 4.423 4.387 4.411 398,603 +0.03(+0.75%)
Mar 27, 2015 4.387 4.391 4.374 4.378 224,595 -0.01(-0.28%)
Mar 26, 2015 4.370 4.395 4.342 4.391 1,235,277 +0.02(+0.47%)
Mar 25, 2015 4.399 4.403 4.370 4.370 445,515 -0.02(-0.37%)
Mar 24, 2015 4.427 4.432 4.382 4.387 628,215 -0.05(-1.02%)
Mar 23, 2015 4.436 4.452 4.427 4.432 454,430 -0.00(-0.09%)
Mar 20, 2015 4.440 4.448 4.423 4.436 372,038 +0.01(+0.31%)
Mar 19, 2015 4.418 4.442 4.406 4.422 1,088,346 +0.00(+0.09%)
Mar 18, 2015 4.382 4.430 4.361 4.418 564,213 +0.04(+0.83%)
Mar 17, 2015 4.386 4.398 4.378 4.382 276,643 -0.02(-0.55%)
Mar 16, 2015 4.382 4.406 4.373 4.406 398,878 +0.04(+0.84%)
Mar 13, 2015 4.386 4.390 4.349 4.369 518,231 -0.02(-0.37%)
Mar 12, 2015 4.365 4.394 4.365 4.386 484,865 +0.02(+0.56%)
Mar 11, 2015 4.369 4.378 4.353 4.361 427,305 -0.01(-0.19%)
Mar 10, 2015 4.382 4.382 4.349 4.369 625,470 -0.03(-0.65%)
Mar 09, 2015 4.390 4.406 4.378 4.398 1,126,051 -0.01(-0.28%)
Mar 06, 2015 4.438 4.438 4.398 4.410 695,297 -0.03(-0.73%)
Mar 05, 2015 4.426 4.442 4.418 4.442 422,235 +0.02(+0.37%)
Mar 04, 2015 4.430 4.430 4.402 4.426 655,689 -0.00(-0.09%)
Mar 03, 2015 4.438 4.438 4.414 4.430 495,358 -0.01(-0.18%)
Mar 02, 2015 4.430 4.442 4.414 4.438 637,181 +0.01(+0.28%)
Feb 27, 2015 4.426 4.455 4.406 4.426 627,390 +0.00(+0.00%)
Feb 26, 2015 4.418 4.430 4.402 4.426 331,903 +0.02(+0.37%)
Feb 25, 2015 4.402 4.422 4.382 4.410 490,056 +0.00(+0.09%)
Feb 24, 2015 4.386 4.406 4.375 4.406 505,961 +0.03(+0.65%)
Feb 23, 2015 4.357 4.386 4.341 4.378 737,959 +0.00(+0.09%)
Feb 20, 2015 4.361 4.378 4.341 4.373 615,224 +0.01(+0.19%)
Feb 19, 2015 4.357 4.382 4.346 4.365 810,998 +0.01(+0.28%)
Feb 18, 2015 4.361 4.386 4.337 4.353 517,416 -0.01(-0.16%)
Feb 17, 2015 4.364 4.376 4.332 4.360 642,702 -0.02(-0.37%)
Feb 13, 2015 4.372 4.376 4.376 4.376 410,469 +0.00(+0.09%)
Feb 12, 2015 4.352 4.384 4.336 4.372 1,274,254 +0.04(+0.93%)
Feb 11, 2015 4.320 4.332 4.312 4.332 480,975 +0.00(+0.00%)
Feb 10, 2015 4.312 4.336 4.300 4.332 545,460 +0.04(+0.94%)
Feb 09, 2015 4.292 4.312 4.284 4.292 604,974 -0.00(-0.09%)
Feb 06, 2015 4.324 4.328 4.288 4.296 1,000,335 -0.01(-0.28%)
Feb 05, 2015 4.284 4.320 4.280 4.308 626,251 +0.04(+0.94%)
Feb 04, 2015 4.243 4.284 4.243 4.268 3,141,027 +0.01(+0.28%)
Feb 03, 2015 4.256 4.274 4.235 4.256 2,499,446 +0.02(+0.47%)
Feb 02, 2015 4.239 4.243 4.199 4.235 3,389,004 +0.01(+0.19%)
Jan 30, 2015 4.276 4.280 4.219 4.227 2,537,017 -0.06(-1.50%)
Jan 29, 2015 4.300 4.312 4.243 4.292 1,324,544 -0.02(-0.37%)
Jan 28, 2015 4.364 4.366 4.300 4.308 821,996 -0.04(-0.83%)
Jan 27, 2015 4.340 4.348 4.324 4.344 352,966 -0.01(-0.28%)
Jan 26, 2015 4.360 4.376 4.351 4.356 273,515 -0.02(-0.37%)
Jan 23, 2015 4.384 4.384 4.360 4.372 297,179 -0.02(-0.37%)
Jan 22, 2015 4.352 4.392 4.336 4.388 543,978 +0.05(+1.11%)
Jan 21, 2015 4.336 4.344 4.328 4.340 360,880 +0.01(+0.21%)
Jan 20, 2015 4.335 4.351 4.311 4.331 633,639 +0.01(+0.18%)
Jan 16, 2015 4.275 4.331 4.275 4.323 516,077 +0.04(+0.93%)
Jan 15, 2015 4.299 4.311 4.279 4.283 844,435 +0.01(+0.19%)
Jan 14, 2015 4.307 4.327 4.275 4.275 599,542 -0.06(-1.38%)
Jan 13, 2015 4.367 4.395 4.327 4.335 463,910 -0.02(-0.37%)
Jan 12, 2015 4.383 4.383 4.343 4.351 218,151 -0.02(-0.55%)
Jan 09, 2015 4.406 4.406 4.355 4.375 315,092 -0.02(-0.45%)
Jan 08, 2015 4.367 4.406 4.367 4.395 629,536 +0.06(+1.47%)
Jan 07, 2015 4.327 4.375 4.319 4.331 1,259,697 +0.03(+0.74%)
Jan 06, 2015 4.287 4.355 4.287 4.299 999,409 +0.00(+0.09%)
Jan 05, 2015 4.315 4.323 4.271 4.295 833,181 -0.03(-0.65%)
Jan 02, 2015 4.311 4.343 4.295 4.323 961,400 +0.07(+1.69%)
Dec 31, 2014 4.367 4.251 4.251 4.251 4,308,668 -0.10(-2.29%)
Dec 30, 2014 4.367 4.391 4.351 4.351 1,652,858 -0.04(-0.82%)
Dec 29, 2014 4.450 4.462 4.355 4.387 1,447,927 -0.06(-1.43%)
Dec 26, 2014 4.478 4.486 4.418 4.450 915,761 -0.04(-0.80%)
Dec 24, 2014 4.482 4.486 4.486 4.486 130,649 -0.01(-0.18%)
Dec 23, 2014 4.466 4.502 4.466 4.494 339,725 +0.04(+0.81%)
Dec 22, 2014 4.490 4.506 4.450 4.458 467,985 -0.03(-0.77%)
Dec 19, 2014 4.497 4.505 4.485 4.493 422,476 -0.01(-0.26%)
Dec 18, 2014 4.465 4.509 4.438 4.505 601,447 +0.07(+1.61%)
Dec 17, 2014 4.374 4.434 4.370 4.434 433,404 +0.08(+1.91%)
Dec 16, 2014 4.327 4.446 4.291 4.351 989,515 +0.01(+0.27%)
Dec 15, 2014 4.453 4.457 4.323 4.339 738,476 -0.09(-2.05%)
Dec 12, 2014 4.442 4.469 4.418 4.430 473,155 -0.04(-0.88%)
Dec 11, 2014 4.453 4.529 4.453 4.469 559,979 +0.02(+0.36%)
Dec 10, 2014 4.509 4.521 4.450 4.453 546,869 -0.07(-1.57%)
Dec 09, 2014 4.513 4.525 4.469 4.525 490,363 -0.02(-0.52%)
Dec 08, 2014 4.544 4.548 4.529 4.548 339,427 +0.00(+0.09%)
Dec 05, 2014 4.580 4.588 4.529 4.544 883,592 -0.04(-0.78%)
Dec 04, 2014 4.584 4.584 4.564 4.580 381,550 -0.01(-0.26%)
Dec 03, 2014 4.588 4.592 4.572 4.592 305,646 +0.00(+0.09%)
Dec 02, 2014 4.568 4.588 4.568 4.588 373,578 +0.02(+0.43%)
Dec 01, 2014 4.505 4.588 4.505 4.568 310,548 -0.04(-0.86%)
Nov 28, 2014 4.604 4.608 4.576 4.608 317,104 +0.02(+0.34%)
Nov 26, 2014 4.584 4.592 4.592 4.592 363,325 +0.02(+0.35%)
Nov 25, 2014 4.560 4.576 4.560 4.576 320,300 +0.01(+0.17%)
Nov 24, 2014 4.584 4.600 4.552 4.568 468,986 -0.00(-0.09%)
Nov 21, 2014 4.608 4.612 4.564 4.572 452,779 -0.01(-0.17%)
Nov 20, 2014 4.548 4.592 4.548 4.580 413,235 +0.01(+0.26%)
Nov 19, 2014 4.568 4.568 4.533 4.568 401,663 +0.01(+0.20%)
Nov 18, 2014 4.587 4.587 4.512 4.559 657,029 +0.03(+0.69%)
Nov 17, 2014 4.528 4.535 4.520 4.528 422,187 -0.02(-0.43%)
Nov 14, 2014 4.555 4.557 4.528 4.547 337,588 +0.00(+0.00%)
Nov 13, 2014 4.543 4.575 4.536 4.547 560,169 -0.00(-0.09%)
Nov 12, 2014 4.536 4.563 4.528 4.551 558,994 -0.02(-0.34%)
Nov 11, 2014 4.492 4.567 4.481 4.567 352,325 +0.08(+1.84%)
Nov 10, 2014 4.524 4.524 4.477 4.485 487,544 -0.04(-0.87%)
Nov 07, 2014 4.559 4.559 4.504 4.524 466,961 -0.03(-0.60%)
Nov 06, 2014 4.520 4.579 4.516 4.551 698,847 +0.03(+0.61%)
Nov 05, 2014 4.500 4.528 4.471 4.524 906,795 +0.05(+1.14%)
Nov 04, 2014 4.536 4.536 4.468 4.473 1,015,704 -0.06(-1.38%)
Nov 03, 2014 4.563 4.571 4.524 4.536 712,243 -0.01(-0.26%)
Oct 31, 2014 4.590 4.590 4.540 4.547 581,293 +0.01(+0.26%)
Oct 30, 2014 4.543 4.563 4.528 4.536 367,679 -0.02(-0.43%)
Oct 29, 2014 4.512 4.559 4.488 4.555 532,540 +0.03(+0.61%)
Oct 28, 2014 4.481 4.528 4.470 4.528 451,197 +0.07(+1.50%)
Oct 27, 2014 4.457 4.461 4.477 4.461 397,497 -0.02(-0.35%)
Oct 24, 2014 4.453 4.477 4.441 4.477 279,978 +0.04(+0.80%)
Oct 23, 2014 4.449 4.500 4.422 4.441 968,050 +0.00(+0.09%)
Oct 22, 2014 4.457 4.473 4.418 4.437 417,604 -0.02(-0.41%)
Oct 21, 2014 4.390 4.456 4.378 4.456 1,364,526 +0.10(+2.32%)
Oct 20, 2014 4.308 4.370 4.308 4.355 459,183 +0.03(+0.63%)
Oct 17, 2014 4.370 4.425 4.320 4.327 860,030 +0.02(+0.36%)
Oct 16, 2014 4.172 4.327 4.164 4.312 728,932 +0.09(+2.21%)
Oct 15, 2014 4.187 4.254 4.164 4.218 1,594,878 -0.02(-0.37%)
Oct 14, 2014 4.277 4.312 4.203 4.234 1,166,754 -0.04(-0.82%)
Oct 13, 2014 4.296 4.327 4.250 4.269 1,806,027 -0.04(-0.90%)
Oct 10, 2014 4.448 4.456 4.168 4.308 1,829,665 -0.15(-3.40%)
Oct 09, 2014 4.542 4.542 4.440 4.460 800,756 -0.09(-1.88%)
Oct 08, 2014 4.518 4.549 4.464 4.545 1,211,519 +0.04(+0.86%)
Oct 07, 2014 4.561 4.561 4.506 4.506 792,094 -0.07(-1.45%)
Oct 06, 2014 4.588 4.592 4.566 4.573 614,591 +0.00(+0.09%)
Oct 03, 2014 4.526 4.584 4.526 4.569 875,327 +0.07(+1.47%)
Oct 02, 2014 4.534 4.538 4.464 4.503 952,043 -0.03(-0.69%)
Oct 01, 2014 4.534 4.561 4.522 4.534 1,455,187 -0.02(-0.34%)
Sep 30, 2014 4.584 4.600 4.549 4.549 1,805,791 -0.04(-0.76%)
Sep 29, 2014 4.526 4.584 4.495 4.584 1,388,503 +0.03(+0.68%)
Sep 26, 2014 4.487 4.561 4.460 4.553 1,348,018 +0.07(+1.47%)
Sep 25, 2014 4.545 4.553 4.483 4.487 1,210,088 -0.06(-1.28%)
Sep 24, 2014 4.514 4.549 4.506 4.545 378,547 +0.04(+0.95%)
Sep 23, 2014 4.522 4.549 4.493 4.503 648,834 -0.02(-0.52%)
Sep 22, 2014 4.557 4.571 4.522 4.526 878,020 -0.04(-0.94%)
Sep 19, 2014 4.608 4.612 4.565 4.569 548,873 -0.03(-0.57%)
Sep 18, 2014 4.587 4.608 4.587 4.595 657,011 +0.03(+0.59%)
Sep 17, 2014 4.587 4.591 4.552 4.568 675,140 -0.01(-0.17%)
Sep 16, 2014 4.514 4.579 4.510 4.576 733,868 +0.06(+1.37%)
Sep 15, 2014 4.529 4.564 4.510 4.514 1,143,159 -0.01(-0.17%)
Sep 12, 2014 4.525 4.537 4.502 4.521 666,664 +0.00(+0.00%)
Sep 11, 2014 4.548 4.548 4.510 4.521 764,014 -0.03(-0.68%)
Sep 10, 2014 4.537 4.537 4.537 4.552 731,379 +0.01(+0.26%)
Sep 09, 2014 4.572 4.591 4.518 4.541 861,914 -0.03(-0.68%)
Sep 08, 2014 4.525 4.576 4.510 4.572 1,531,357 +0.05(+1.11%)
Sep 05, 2014 4.502 4.521 4.484 4.521 633,565 +0.01(+0.17%)
Sep 04, 2014 4.518 4.525 4.518 4.514 847,947 -0.00(-0.09%)
Sep 03, 2014 4.506 4.518 4.506 4.518 616,428 +0.01(+0.26%)
Sep 02, 2014 4.502 4.510 4.494 4.506 615,464 +0.00(+0.09%)
Aug 29, 2014 4.487 4.502 4.502 4.502 626,490 +0.03(+0.60%)
Aug 28, 2014 4.475 4.475 4.460 4.475 485,575 -0.01(-0.26%)
Aug 27, 2014 4.498 4.498 4.464 4.487 830,118 -0.01(-0.17%)
Aug 26, 2014 4.502 4.506 4.483 4.494 1,104,450 -0.00(-0.09%)
Aug 25, 2014 4.467 4.498 4.467 4.498 706,079 +0.03(+0.69%)
Aug 22, 2014 4.479 4.480 4.456 4.467 445,934 -0.02(-0.52%)
Aug 21, 2014 4.475 4.491 4.467 4.491 883,382 +0.02(+0.43%)
Aug 20, 2014 4.483 4.483 4.479 4.471 471,998 -0.01(-0.15%)
Aug 19, 2014 4.455 4.478 4.443 4.478 882,023 +0.04(+0.86%)
Aug 18, 2014 4.436 4.447 4.432 4.440 734,994 +0.01(+0.26%)
Aug 15, 2014 4.432 4.436 4.397 4.428 537,580 +0.01(+0.17%)
Aug 14, 2014 4.405 4.436 4.405 4.420 845,213 +0.01(+0.26%)
Aug 13, 2014 4.378 4.409 4.374 4.409 487,735 +0.03(+0.74%)
Aug 12, 2014 4.390 4.397 4.363 4.376 469,615 -0.01(-0.22%)
Aug 11, 2014 4.348 4.386 4.348 4.386 683,635 +0.05(+1.06%)
Aug 08, 2014 4.321 4.340 4.309 4.340 389,549 +0.02(+0.44%)
Aug 07, 2014 4.309 4.321 4.305 4.321 587,783 +0.02(+0.53%)
Aug 06, 2014 4.275 4.302 4.263 4.298 527,644 +0.02(+0.36%)
Aug 05, 2014 4.305 4.321 4.267 4.282 647,230 -0.03(-0.71%)
Aug 04, 2014 4.332 4.336 4.302 4.313 419,699 -0.01(-0.27%)
Aug 01, 2014 4.374 4.397 4.302 4.325 799,618 -0.05(-1.22%)
Jul 31, 2014 4.443 4.450 4.374 4.378 1,065,361 -0.09(-1.97%)
Jul 30, 2014 4.470 4.470 4.451 4.466 930,795 +0.00(+0.09%)
Jul 29, 2014 4.459 4.466 4.443 4.463 518,246 +0.00(+0.09%)
Jul 28, 2014 4.459 4.463 4.440 4.459 551,383 +0.00(+0.00%)
Jul 25, 2014 4.440 4.463 4.432 4.459 800,106 +0.02(+0.43%)
Jul 24, 2014 4.436 4.443 4.432 4.440 569,404 +0.00(+0.00%)
Jul 23, 2014 4.440 4.443 4.428 4.440 357,464 +0.01(+0.26%)
Jul 22, 2014 4.428 4.432 4.420 4.428 446,498 +0.02(+0.46%)
Jul 21, 2014 4.404 4.423 4.400 4.408 583,138 +0.00(+0.09%)
Jul 18, 2014 4.415 4.419 4.396 4.404 548,673 -0.00(-0.09%)
Jul 17, 2014 4.423 4.427 4.404 4.408 600,457 -0.02(-0.40%)
Jul 16, 2014 4.427 4.429 4.415 4.425 505,791 +0.01(+0.14%)
Jul 15, 2014 4.427 4.427 4.389 4.419 599,123 -0.00(-0.09%)
Jul 14, 2014 4.423 4.427 4.414 4.423 626,967 +0.02(+0.34%)
Jul 11, 2014 4.415 4.431 4.401 4.408 1,027,168 -0.00(-0.09%)
Jul 10, 2014 4.400 4.412 4.374 4.412 571,506 -0.01(-0.26%)
Jul 09, 2014 4.419 4.427 4.408 4.423 437,539 +0.00(+0.09%)
Jul 08, 2014 4.419 4.419 4.402 4.419 674,725 -0.00(-0.09%)
Jul 07, 2014 4.419 4.423 4.400 4.423 664,566 +0.00(+0.00%)
Jul 03, 2014 4.423 4.423 4.423 4.423 220,013 +0.02(+0.34%)
Jul 02, 2014 4.408 4.408 4.377 4.408 503,796 -0.00(-0.09%)
Jul 01, 2014 4.393 4.412 4.389 4.412 574,027 +0.03(+0.61%)
Jun 30, 2014 4.393 4.396 4.374 4.385 500,996 -0.01(-0.17%)
Jun 27, 2014 4.370 4.393 4.366 4.393 461,549 +0.00(+0.09%)
Jun 26, 2014 4.351 4.389 4.339 4.389 590,388 +0.03(+0.79%)
Jun 25, 2014 4.343 4.362 4.336 4.355 360,664 +0.00(+0.09%)
Jun 24, 2014 4.332 4.351 4.328 4.351 595,562 +0.02(+0.44%)
Jun 23, 2014 4.332 4.336 4.324 4.332 479,171 +0.00(+0.09%)
Jun 20, 2014 4.332 4.336 4.317 4.328 524,432 +0.00(+0.09%)
Jun 19, 2014 4.328 4.337 4.317 4.324 562,563 +0.01(+0.20%)
Jun 18, 2014 4.308 4.315 4.299 4.315 967,363 +0.01(+0.26%)
Jun 17, 2014 4.304 4.312 4.297 4.304 553,787 +0.01(+0.26%)
Jun 16, 2014 4.323 4.323 4.285 4.293 814,680 -0.03(-0.70%)
Jun 13, 2014 4.327 4.327 4.304 4.323 667,053 +0.01(+0.17%)
Jun 12, 2014 4.319 4.338 4.308 4.315 795,512 -0.01(-0.17%)
Jun 11, 2014 4.319 4.323 4.315 4.323 290,264 +0.00(+0.00%)
Jun 10, 2014 4.315 4.323 4.308 4.323 430,326 -0.01(-0.17%)
Jun 06, 2014 4.323 4.330 4.323 4.330 491,657 +0.01(+0.17%)
Jun 05, 2014 4.297 4.323 4.293 4.323 609,737 +0.02(+0.53%)
Jun 04, 2014 4.274 4.300 4.270 4.300 955,713 +0.03(+0.62%)
Jun 03, 2014 4.278 4.285 4.270 4.274 478,072 -0.01(-0.26%)
Jun 02, 2014 4.281 4.289 4.274 4.285 723,659 +0.00(+0.09%)
May 30, 2014 4.289 4.297 4.270 4.281 859,051 -0.01(-0.18%)
May 29, 2014 4.278 4.289 4.266 4.289 949,982 +0.01(+0.26%)
May 28, 2014 4.270 4.278 4.263 4.278 686,462 +0.00(+0.00%)
May 27, 2014 4.263 4.278 4.255 4.278 897,086 +0.03(+0.80%)
May 23, 2014 4.248 4.244 4.244 4.244 462,734 +0.00(+0.01%)
May 22, 2014 4.236 4.248 4.236 4.243 470,017 +0.01(+0.17%)
May 21, 2014 4.225 4.238 4.221 4.236 1,571,866 +0.02(+0.47%)
May 20, 2014 4.220 4.227 4.205 4.216 987,910 -0.00(-0.09%)
May 19, 2014 4.198 4.224 4.198 4.220 705,032 +0.02(+0.53%)
May 16, 2014 4.194 4.198 4.179 4.198 889,171 +0.01(+0.18%)
May 15, 2014 4.198 4.209 4.171 4.190 857,701 -0.02(-0.44%)
May 14, 2014 4.220 4.220 4.205 4.209 890,121 -0.01(-0.18%)
May 13, 2014 4.213 4.220 4.205 4.216 745,352 +0.00(+0.09%)
May 12, 2014 4.205 4.213 4.198 4.213 1,038,322 +0.02(+0.45%)
May 09, 2014 4.168 4.194 4.160 4.194 698,287 +0.03(+0.63%)
May 08, 2014 4.186 4.194 4.160 4.168 1,123,807 -0.02(-0.45%)
May 07, 2014 4.194 4.194 4.171 4.186 833,355 +0.00(+0.00%)
May 06, 2014 4.205 4.209 4.179 4.186 1,053,734 -0.02(-0.53%)
May 05, 2014 4.201 4.216 4.194 4.209 1,028,043 +0.00(+0.00%)
May 02, 2014 4.205 4.213 4.201 4.209 787,711 +0.01(+0.18%)
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.