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, 2016 4.368 4.423 4.364 4.400 1,705,429 +0.04(+0.95%)
Apr 28, 2016 4.391 4.410 4.354 4.359 609,030 -0.06(-1.25%)
Apr 27, 2016 4.382 4.419 4.377 4.414 619,464 +0.01(+0.31%)
Apr 26, 2016 4.377 4.410 4.377 4.400 651,528 +0.03(+0.74%)
Apr 25, 2016 4.373 4.391 4.354 4.368 544,018 -0.03(-0.63%)
Apr 22, 2016 4.363 4.400 4.363 4.396 417,726 +0.04(+0.95%)
Apr 21, 2016 4.391 4.410 4.354 4.354 471,424 -0.03(-0.74%)
Apr 20, 2016 4.386 4.405 4.377 4.386 591,033 +0.01(+0.24%)
Apr 19, 2016 4.367 4.376 4.344 4.376 707,078 +0.00(+0.10%)
Apr 18, 2016 4.321 4.371 4.321 4.371 582,127 +0.04(+0.84%)
Apr 15, 2016 4.339 4.344 4.321 4.335 382,461 -0.01(-0.21%)
Apr 14, 2016 4.339 4.358 4.330 4.344 275,522 +0.00(+0.11%)
Apr 13, 2016 4.326 4.344 4.321 4.339 410,164 +0.01(+0.32%)
Apr 12, 2016 4.294 4.326 4.289 4.326 278,930 +0.03(+0.64%)
Apr 11, 2016 4.307 4.327 4.298 4.298 315,559 -0.01(-0.21%)
Apr 08, 2016 4.303 4.317 4.294 4.307 234,423 +0.01(+0.32%)
Apr 07, 2016 4.298 4.307 4.276 4.294 279,144 -0.02(-0.53%)
Apr 06, 2016 4.303 4.317 4.284 4.317 448,961 +0.01(+0.21%)
Apr 05, 2016 4.294 4.326 4.294 4.307 389,958 -0.03(-0.63%)
Apr 04, 2016 4.330 4.335 4.303 4.335 270,345 +0.00(+0.00%)
Apr 01, 2016 4.317 4.335 4.317 4.335 368,656 +0.01(+0.21%)
Mar 31, 2016 4.335 4.344 4.317 4.326 613,578 -0.01(-0.21%)
Mar 30, 2016 4.307 4.335 4.307 4.335 345,498 +0.03(+0.74%)
Mar 29, 2016 4.266 4.312 4.257 4.303 278,649 +0.05(+1.07%)
Mar 28, 2016 4.253 4.289 4.248 4.257 562,354 +0.01(+0.32%)
Mar 24, 2016 4.257 4.244 4.244 4.244 406,971 -0.03(-0.64%)
Mar 23, 2016 4.312 4.312 4.266 4.271 396,112 -0.04(-0.95%)
Mar 22, 2016 4.303 4.317 4.298 4.312 281,399 +0.00(+0.03%)
Mar 21, 2016 4.302 4.315 4.293 4.311 422,643 +0.01(+0.21%)
Mar 18, 2016 4.293 4.311 4.281 4.302 263,953 +0.02(+0.42%)
Mar 17, 2016 4.293 4.302 4.279 4.284 485,706 -0.01(-0.21%)
Mar 16, 2016 4.270 4.311 4.261 4.293 343,676 +0.03(+0.74%)
Mar 15, 2016 4.270 4.284 4.252 4.261 310,822 -0.02(-0.42%)
Mar 14, 2016 4.274 4.293 4.268 4.279 215,797 -0.01(-0.21%)
Mar 11, 2016 4.247 4.293 4.247 4.288 312,321 +0.06(+1.50%)
Mar 10, 2016 4.252 4.279 4.211 4.225 352,870 -0.01(-0.21%)
Mar 09, 2016 4.229 4.265 4.225 4.234 294,379 +0.01(+0.21%)
Mar 08, 2016 4.261 4.270 4.220 4.225 826,296 -0.04(-0.85%)
Mar 07, 2016 4.306 4.311 4.252 4.261 416,302 -0.05(-1.26%)
Mar 04, 2016 4.329 4.333 4.297 4.315 480,897 -0.02(-0.52%)
Mar 03, 2016 4.315 4.338 4.306 4.338 252,073 +0.00(+0.00%)
Mar 02, 2016 4.320 4.338 4.302 4.338 369,681 +0.01(+0.21%)
Mar 01, 2016 4.274 4.333 4.265 4.329 486,908 +0.06(+1.48%)
Feb 29, 2016 4.279 4.284 4.252 4.265 225,398 -0.01(-0.21%)
Feb 26, 2016 4.256 4.274 4.238 4.274 252,491 +0.02(+0.42%)
Feb 25, 2016 4.225 4.256 4.193 4.256 258,867 +0.04(+0.86%)
Feb 24, 2016 4.157 4.220 4.148 4.220 471,119 +0.04(+0.97%)
Feb 23, 2016 4.175 4.193 4.166 4.180 309,798 +0.00(+0.11%)
Feb 22, 2016 4.202 4.211 4.162 4.175 723,770 +0.00(+0.11%)
Feb 19, 2016 4.166 4.180 4.148 4.171 546,355 -0.03(-0.65%)
Feb 18, 2016 4.247 4.247 4.175 4.198 532,363 -0.04(-1.03%)
Feb 17, 2016 4.188 4.253 4.188 4.242 395,606 +0.07(+1.61%)
Feb 16, 2016 4.179 4.197 4.143 4.174 536,274 +0.04(+0.86%)
Feb 12, 2016 4.103 4.139 4.139 4.139 449,022 +0.06(+1.54%)
Feb 11, 2016 4.027 4.083 4.013 4.076 793,393 +0.00(+0.00%)
Feb 10, 2016 4.085 4.121 4.071 4.076 377,576 +0.02(+0.44%)
Feb 09, 2016 4.121 4.161 4.058 4.058 789,799 -0.13(-3.10%)
Feb 08, 2016 4.228 4.228 4.121 4.188 598,576 -0.07(-1.68%)
Feb 05, 2016 4.318 4.318 4.255 4.259 352,772 -0.07(-1.55%)
Feb 04, 2016 4.304 4.353 4.295 4.327 438,030 +0.00(+0.00%)
Feb 03, 2016 4.313 4.331 4.264 4.327 413,149 +0.03(+0.73%)
Feb 02, 2016 4.322 4.327 4.287 4.295 366,774 -0.05(-1.13%)
Feb 01, 2016 4.353 4.362 4.340 4.344 530,018 -0.02(-0.41%)
Jan 29, 2016 4.331 4.362 4.314 4.362 432,800 +0.05(+1.25%)
Jan 28, 2016 4.264 4.318 4.201 4.309 748,917 +0.08(+1.90%)
Jan 27, 2016 4.206 4.233 4.174 4.228 445,806 +0.02(+0.42%)
Jan 26, 2016 4.165 4.219 4.161 4.210 513,570 +0.08(+1.95%)
Jan 25, 2016 4.219 4.246 4.130 4.130 671,841 -0.12(-2.74%)
Jan 22, 2016 4.228 4.268 4.206 4.246 635,481 +0.06(+1.39%)
Jan 21, 2016 4.134 4.224 4.107 4.188 432,974 +0.06(+1.52%)
Jan 20, 2016 4.161 4.165 4.004 4.125 1,342,195 -0.07(-1.57%)
Jan 19, 2016 4.169 4.209 4.138 4.191 852,850 +0.06(+1.50%)
Jan 15, 2016 4.151 4.129 4.129 4.129 620,742 -0.09(-2.10%)
Jan 14, 2016 4.222 4.241 4.156 4.218 884,695 +0.01(+0.21%)
Jan 13, 2016 4.306 4.313 4.209 4.209 536,028 -0.08(-1.86%)
Jan 12, 2016 4.333 4.350 4.280 4.288 610,532 -0.01(-0.21%)
Jan 11, 2016 4.306 4.319 4.240 4.297 649,917 +0.00(+0.00%)
Jan 08, 2016 4.342 4.359 4.293 4.297 445,494 -0.03(-0.61%)
Jan 07, 2016 4.333 4.364 4.319 4.324 629,665 -0.06(-1.41%)
Jan 06, 2016 4.408 4.421 4.368 4.386 542,768 -0.06(-1.30%)
Jan 05, 2016 4.457 4.477 4.435 4.443 356,768 -0.02(-0.50%)
Jan 04, 2016 4.452 4.470 4.379 4.466 1,114,643 -0.04(-0.79%)
Dec 31, 2015 4.439 4.501 4.501 4.501 881,454 +0.07(+1.50%)
Dec 30, 2015 4.474 4.490 4.430 4.435 1,376,213 -0.05(-1.18%)
Dec 29, 2015 4.452 4.488 4.448 4.488 405,286 +0.06(+1.30%)
Dec 28, 2015 4.466 4.466 4.430 4.430 698,691 -0.05(-1.09%)
Dec 24, 2015 4.474 4.479 4.479 4.479 256,423 +0.01(+0.30%)
Dec 23, 2015 4.492 4.510 4.461 4.466 854,473 -0.00(-0.10%)
Dec 22, 2015 4.488 4.497 4.448 4.470 548,589 -0.03(-0.59%)
Dec 21, 2015 4.466 4.501 4.439 4.497 807,915 +0.03(+0.62%)
Dec 18, 2015 4.464 4.469 4.442 4.469 363,197 -0.00(-0.10%)
Dec 17, 2015 4.438 4.495 4.434 4.473 781,387 +0.04(+0.79%)
Dec 16, 2015 4.385 4.473 4.377 4.438 529,825 +0.04(+1.00%)
Dec 15, 2015 4.350 4.394 4.346 4.394 567,072 +0.05(+1.21%)
Dec 14, 2015 4.368 4.381 4.289 4.341 684,692 -0.04(-0.90%)
Dec 11, 2015 4.390 4.398 4.359 4.381 835,247 -0.04(-0.80%)
Dec 10, 2015 4.416 4.425 4.407 4.416 332,682 -0.01(-0.20%)
Dec 09, 2015 4.412 4.438 4.398 4.425 796,930 +0.01(+0.30%)
Dec 08, 2015 4.412 4.425 4.390 4.412 398,924 -0.01(-0.30%)
Dec 07, 2015 4.434 4.442 4.407 4.425 369,432 -0.02(-0.40%)
Dec 04, 2015 4.407 4.442 4.398 4.442 313,528 +0.04(+1.00%)
Dec 03, 2015 4.438 4.442 4.397 4.398 257,260 -0.04(-0.79%)
Dec 02, 2015 4.469 4.473 4.434 4.434 580,667 -0.04(-0.88%)
Dec 01, 2015 4.425 4.473 4.412 4.473 345,319 +0.07(+1.49%)
Nov 30, 2015 4.429 4.440 4.398 4.407 451,319 -0.01(-0.30%)
Nov 27, 2015 4.398 4.420 4.394 4.420 134,209 +0.01(+0.30%)
Nov 25, 2015 4.416 4.407 4.407 4.407 247,396 -0.00(-0.10%)
Nov 24, 2015 4.394 4.425 4.385 4.412 552,668 -0.01(-0.30%)
Nov 23, 2015 4.412 4.438 4.403 4.425 416,360 +0.00(+0.00%)
Nov 20, 2015 4.434 4.442 4.412 4.425 311,029 +0.01(+0.30%)
Nov 19, 2015 4.425 4.438 4.412 4.412 378,002 +0.01(+0.23%)
Nov 18, 2015 4.393 4.410 4.392 4.402 467,307 +0.01(+0.20%)
Nov 17, 2015 4.397 4.406 4.384 4.393 283,662 -0.00(-0.10%)
Nov 16, 2015 4.375 4.397 4.375 4.397 246,645 +0.02(+0.50%)
Nov 13, 2015 4.402 4.406 4.375 4.375 292,985 -0.04(-0.89%)
Nov 12, 2015 4.423 4.423 4.410 4.415 317,480 -0.03(-0.69%)
Nov 11, 2015 4.449 4.462 4.436 4.445 325,491 +0.00(+0.00%)
Nov 10, 2015 4.441 4.462 4.432 4.445 474,142 -0.00(-0.10%)
Nov 09, 2015 4.467 4.475 4.436 4.449 535,414 -0.02(-0.39%)
Nov 06, 2015 4.467 4.475 4.445 4.467 338,005 +0.00(+0.00%)
Nov 05, 2015 4.471 4.480 4.458 4.467 399,939 -0.01(-0.19%)
Nov 04, 2015 4.454 4.475 4.445 4.475 563,376 +0.03(+0.78%)
Nov 03, 2015 4.432 4.449 4.419 4.441 398,396 +0.02(+0.39%)
Nov 02, 2015 4.415 4.441 4.397 4.423 522,462 +0.01(+0.20%)
Oct 30, 2015 4.441 4.462 4.410 4.415 401,470 -0.03(-0.59%)
Oct 29, 2015 4.441 4.462 4.428 4.441 336,922 +0.01(+0.20%)
Oct 28, 2015 4.432 4.467 4.428 4.432 269,393 +0.01(+0.30%)
Oct 27, 2015 4.402 4.436 4.402 4.419 302,051 +0.02(+0.40%)
Oct 26, 2015 4.489 4.493 4.402 4.402 597,892 -0.10(-2.22%)
Oct 23, 2015 4.510 4.528 4.497 4.502 344,050 +0.02(+0.49%)
Oct 22, 2015 4.454 4.502 4.454 4.480 351,688 +0.03(+0.78%)
Oct 21, 2015 4.467 4.471 4.423 4.445 325,401 -0.00(-0.07%)
Oct 20, 2015 4.439 4.457 4.431 4.448 300,410 +0.00(+0.10%)
Oct 19, 2015 4.409 4.444 4.401 4.444 199,588 +0.02(+0.49%)
Oct 16, 2015 4.396 4.422 4.394 4.422 340,932 +0.03(+0.79%)
Oct 15, 2015 4.383 4.407 4.379 4.388 465,874 -0.01(-0.29%)
Oct 14, 2015 4.396 4.409 4.358 4.401 494,130 -0.02(-0.39%)
Oct 13, 2015 4.405 4.427 4.388 4.418 347,350 -0.00(-0.10%)
Oct 12, 2015 4.409 4.422 4.385 4.422 384,144 +0.01(+0.29%)
Oct 09, 2015 4.362 4.414 4.356 4.409 451,014 +0.06(+1.49%)
Oct 08, 2015 4.319 4.375 4.310 4.345 477,215 +0.01(+0.20%)
Oct 07, 2015 4.327 4.345 4.310 4.336 597,581 -0.00(-0.10%)
Oct 06, 2015 4.327 4.340 4.302 4.340 433,987 +0.00(+0.10%)
Oct 05, 2015 4.258 4.336 4.246 4.336 600,609 +0.08(+1.82%)
Oct 02, 2015 4.138 4.258 4.125 4.258 425,857 +0.02(+0.51%)
Oct 01, 2015 4.159 4.237 4.138 4.237 507,084 +0.10(+2.40%)
Sep 30, 2015 4.159 4.177 4.127 4.138 752,821 +0.02(+0.52%)
Sep 29, 2015 4.146 4.185 4.086 4.116 821,537 -0.03(-0.73%)
Sep 28, 2015 4.241 4.280 4.130 4.146 920,174 -0.14(-3.32%)
Sep 25, 2015 4.371 4.371 4.289 4.289 314,228 -0.04(-0.99%)
Sep 24, 2015 4.302 4.340 4.289 4.332 663,824 +0.01(+0.20%)
Sep 23, 2015 4.310 4.345 4.306 4.323 322,968 +0.02(+0.40%)
Sep 22, 2015 4.327 4.345 4.293 4.306 385,035 -0.04(-0.99%)
Sep 21, 2015 4.366 4.383 4.345 4.349 285,011 -0.00(-0.07%)
Sep 18, 2015 4.339 4.365 4.335 4.352 470,231 -0.01(-0.29%)
Sep 17, 2015 4.365 4.395 4.352 4.365 417,370 +0.00(+0.00%)
Sep 16, 2015 4.356 4.382 4.339 4.365 539,175 +0.01(+0.20%)
Sep 15, 2015 4.335 4.356 4.318 4.356 375,006 +0.02(+0.49%)
Sep 14, 2015 4.352 4.352 4.335 4.335 122,666 -0.02(-0.39%)
Sep 11, 2015 4.331 4.356 4.331 4.352 153,112 +0.02(+0.49%)
Sep 10, 2015 4.343 4.361 4.331 4.331 285,227 -0.01(-0.29%)
Sep 09, 2015 4.425 4.431 4.343 4.343 300,875 -0.08(-1.74%)
Sep 08, 2015 4.416 4.429 4.378 4.420 305,638 +0.08(+1.77%)
Sep 04, 2015 4.356 4.343 4.343 4.343 334,829 -0.05(-1.17%)
Sep 03, 2015 4.412 4.439 4.390 4.395 289,149 -0.01(-0.19%)
Sep 02, 2015 4.442 4.446 4.382 4.403 391,958 +0.03(+0.68%)
Sep 01, 2015 4.373 4.422 4.331 4.373 423,814 -0.09(-2.10%)
Aug 31, 2015 4.476 4.484 4.442 4.467 629,507 -0.02(-0.48%)
Aug 28, 2015 4.454 4.510 4.450 4.489 603,181 +0.00(+0.00%)
Aug 27, 2015 4.467 4.540 4.455 4.489 415,134 +0.04(+0.86%)
Aug 26, 2015 4.399 4.450 4.348 4.450 450,750 +0.13(+3.07%)
Aug 25, 2015 4.386 4.399 4.305 4.318 580,268 +0.07(+1.61%)
Aug 24, 2015 4.288 4.331 4.130 4.249 1,345,303 -0.10(-2.36%)
Aug 21, 2015 4.425 4.442 4.339 4.352 727,953 -0.11(-2.49%)
Aug 20, 2015 4.497 4.497 4.463 4.463 364,095 -0.06(-1.29%)
Aug 19, 2015 4.530 4.547 4.505 4.522 397,848 -0.03(-0.74%)
Aug 18, 2015 4.505 4.555 4.505 4.555 439,985 +0.04(+0.94%)
Aug 17, 2015 4.496 4.513 4.488 4.513 229,287 +0.01(+0.19%)
Aug 14, 2015 4.496 4.509 4.475 4.505 208,024 +0.02(+0.47%)
Aug 13, 2015 4.488 4.512 4.479 4.483 163,110 -0.01(-0.28%)
Aug 12, 2015 4.458 4.509 4.447 4.496 501,390 +0.03(+0.57%)
Aug 11, 2015 4.462 4.492 4.458 4.471 494,486 -0.00(-0.09%)
Aug 10, 2015 4.483 4.509 4.471 4.475 348,243 +0.02(+0.38%)
Aug 07, 2015 4.517 4.522 4.454 4.458 322,105 -0.07(-1.50%)
Aug 06, 2015 4.560 4.564 4.513 4.526 614,518 -0.05(-1.02%)
Aug 05, 2015 4.555 4.585 4.547 4.572 335,760 +0.03(+0.75%)
Aug 04, 2015 4.509 4.538 4.509 4.538 259,712 +0.03(+0.56%)
Aug 03, 2015 4.534 4.545 4.505 4.513 392,898 -0.02(-0.47%)
Jul 31, 2015 4.543 4.555 4.530 4.534 339,964 +0.01(+0.28%)
Jul 30, 2015 4.526 4.543 4.517 4.522 241,928 -0.01(-0.28%)
Jul 29, 2015 4.496 4.543 4.496 4.534 229,015 +0.02(+0.47%)
Jul 28, 2015 4.471 4.528 4.458 4.513 300,870 +0.06(+1.43%)
Jul 27, 2015 4.454 4.466 4.450 4.450 407,365 -0.03(-0.76%)
Jul 24, 2015 4.522 4.547 4.479 4.483 389,274 -0.04(-0.84%)
Jul 23, 2015 4.547 4.568 4.509 4.522 380,105 -0.01(-0.19%)
Jul 22, 2015 4.564 4.572 4.529 4.530 430,324 -0.02(-0.53%)
Jul 21, 2015 4.584 4.596 4.550 4.554 377,795 -0.04(-0.82%)
Jul 20, 2015 4.596 4.604 4.563 4.592 464,573 +0.00(+0.00%)
Jul 17, 2015 4.596 4.601 4.575 4.592 461,697 +0.00(+0.00%)
Jul 16, 2015 4.588 4.613 4.577 4.592 283,673 +0.03(+0.55%)
Jul 15, 2015 4.575 4.579 4.563 4.567 244,422 +0.00(+0.09%)
Jul 14, 2015 4.542 4.567 4.542 4.563 235,109 +0.02(+0.46%)
Jul 13, 2015 4.516 4.546 4.516 4.542 400,321 +0.03(+0.74%)
Jul 10, 2015 4.504 4.512 4.483 4.508 221,923 +0.05(+1.13%)
Jul 09, 2015 4.508 4.508 4.453 4.458 379,882 -0.01(-0.28%)
Jul 08, 2015 4.470 4.474 4.450 4.470 371,939 -0.03(-0.56%)
Jul 07, 2015 4.491 4.512 4.449 4.495 385,302 +0.00(+0.09%)
Jul 06, 2015 4.458 4.491 4.428 4.491 256,063 -0.01(-0.19%)
Jul 02, 2015 4.533 4.500 4.500 4.500 328,778 -0.03(-0.56%)
Jul 01, 2015 4.567 4.579 4.521 4.525 461,519 -0.01(-0.28%)
Jun 30, 2015 4.483 4.554 4.466 4.537 665,092 +0.08(+1.79%)
Jun 29, 2015 4.449 4.462 4.441 4.458 671,713 -0.03(-0.75%)
Jun 26, 2015 4.512 4.516 4.453 4.491 631,295 -0.02(-0.47%)
Jun 25, 2015 4.575 4.575 4.508 4.512 602,043 -0.06(-1.29%)
Jun 24, 2015 4.575 4.588 4.571 4.571 378,240 +0.00(+0.00%)
Jun 23, 2015 4.617 4.617 4.567 4.571 498,178 -0.05(-1.00%)
Jun 22, 2015 4.617 4.617 4.605 4.617 343,916 -0.01(-0.18%)
Jun 19, 2015 4.621 4.625 4.617 4.625 369,866 -0.02(-0.33%)
Jun 18, 2015 4.574 4.641 4.570 4.641 784,812 +0.07(+1.46%)
Jun 17, 2015 4.545 4.574 4.541 4.574 280,887 +0.03(+0.64%)
Jun 16, 2015 4.537 4.554 4.524 4.545 362,423 +0.00(+0.00%)
Jun 15, 2015 4.549 4.549 4.524 4.545 444,324 -0.01(-0.18%)
Jun 12, 2015 4.579 4.595 4.554 4.554 432,338 -0.04(-0.82%)
Jun 11, 2015 4.566 4.591 4.558 4.591 429,152 +0.03(+0.64%)
Jun 10, 2015 4.545 4.566 4.545 4.562 342,271 +0.02(+0.46%)
Jun 09, 2015 4.549 4.554 4.541 4.541 353,377 -0.02(-0.46%)
Jun 08, 2015 4.545 4.566 4.537 4.562 409,425 +0.01(+0.27%)
Jun 05, 2015 4.541 4.549 4.537 4.549 275,097 +0.00(+0.09%)
Jun 04, 2015 4.541 4.554 4.541 4.545 430,807 -0.01(-0.18%)
Jun 03, 2015 4.549 4.566 4.541 4.554 450,957 +0.00(+0.09%)
Jun 02, 2015 4.558 4.562 4.545 4.549 526,078 -0.01(-0.18%)
Jun 01, 2015 4.554 4.570 4.541 4.558 439,264 +0.00(+0.09%)
May 29, 2015 4.558 4.561 4.537 4.554 417,103 -0.01(-0.18%)
May 28, 2015 4.541 4.562 4.533 4.562 293,433 +0.01(+0.27%)
May 27, 2015 4.520 4.549 4.515 4.549 336,569 +0.03(+0.74%)
May 26, 2015 4.529 4.533 4.500 4.516 534,225 -0.02(-0.37%)
May 22, 2015 4.533 4.533 4.533 4.533 257,787 -0.01(-0.27%)
May 21, 2015 4.554 4.554 4.529 4.545 369,688 +0.01(+0.18%)
May 20, 2015 4.516 4.558 4.516 4.537 413,754 +0.02(+0.40%)
May 19, 2015 4.523 4.540 4.515 4.519 694,306 -0.00(-0.09%)
May 18, 2015 4.515 4.531 4.494 4.523 467,994 +0.01(+0.18%)
May 15, 2015 4.519 4.521 4.507 4.515 263,302 -0.00(-0.09%)
May 14, 2015 4.494 4.519 4.490 4.519 680,366 +0.04(+0.83%)
May 13, 2015 4.470 4.511 4.470 4.482 553,223 +0.01(+0.18%)
May 12, 2015 4.449 4.478 4.441 4.474 397,722 +0.01(+0.18%)
May 11, 2015 4.490 4.490 4.461 4.465 278,563 -0.01(-0.28%)
May 08, 2015 4.470 4.498 4.465 4.478 324,269 +0.02(+0.46%)
May 07, 2015 4.441 4.465 4.441 4.457 314,941 +0.00(+0.09%)
May 06, 2015 4.470 4.470 4.420 4.453 444,672 -0.00(-0.09%)
May 05, 2015 4.482 4.486 4.453 4.457 897,294 -0.02(-0.55%)
May 04, 2015 4.486 4.494 4.478 4.482 745,855 +0.00(+0.00%)
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.