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 28, 2017 4.775 4.806 4.765 4.806 386,815 +0.05(+0.98%)
Apr 27, 2017 4.770 4.770 4.752 4.759 354,434 -0.02(-0.32%)
Apr 26, 2017 4.801 4.801 4.762 4.775 483,409 -0.02(-0.32%)
Apr 25, 2017 4.770 4.806 4.770 4.790 373,607 +0.02(+0.43%)
Apr 24, 2017 4.770 4.780 4.744 4.770 376,924 +0.03(+0.65%)
Apr 21, 2017 4.759 4.759 4.728 4.739 274,156 -0.01(-0.22%)
Apr 20, 2017 4.728 4.759 4.713 4.749 454,422 +0.02(+0.44%)
Apr 19, 2017 4.739 4.744 4.715 4.728 366,496 +0.01(+0.18%)
Apr 18, 2017 4.715 4.736 4.710 4.720 367,516 -0.02(-0.32%)
Apr 17, 2017 4.705 4.736 4.684 4.736 477,307 +0.04(+0.76%)
Apr 13, 2017 4.720 4.720 4.684 4.700 305,163 -0.02(-0.33%)
Apr 12, 2017 4.730 4.730 4.695 4.715 502,952 -0.02(-0.32%)
Apr 11, 2017 4.710 4.730 4.684 4.730 505,285 +0.02(+0.33%)
Apr 10, 2017 4.715 4.730 4.705 4.715 583,640 +0.00(+0.00%)
Apr 07, 2017 4.695 4.725 4.684 4.715 511,619 +0.02(+0.33%)
Apr 06, 2017 4.679 4.700 4.669 4.700 450,603 +0.03(+0.55%)
Apr 05, 2017 4.679 4.700 4.669 4.674 606,657 +0.01(+0.22%)
Apr 04, 2017 4.643 4.664 4.633 4.664 483,793 +0.02(+0.33%)
Apr 03, 2017 4.648 4.654 4.623 4.648 854,566 -0.01(-0.11%)
Mar 31, 2017 4.664 4.664 4.638 4.654 696,254 +0.00(+0.00%)
Mar 30, 2017 4.664 4.669 4.648 4.654 695,636 -0.01(-0.22%)
Mar 29, 2017 4.664 4.669 4.628 4.664 372,753 +0.00(+0.00%)
Mar 28, 2017 4.643 4.664 4.630 4.664 677,560 +0.03(+0.55%)
Mar 27, 2017 4.643 4.648 4.592 4.638 585,927 -0.03(-0.55%)
Mar 24, 2017 4.679 4.689 4.638 4.664 351,584 -0.01(-0.22%)
Mar 23, 2017 4.659 4.695 4.659 4.674 404,410 +0.01(+0.22%)
Mar 22, 2017 4.664 4.677 4.643 4.664 441,764 -0.00(-0.04%)
Mar 21, 2017 4.722 4.722 4.656 4.666 549,150 -0.05(-1.08%)
Mar 20, 2017 4.722 4.722 4.691 4.717 357,644 +0.01(+0.22%)
Mar 17, 2017 4.701 4.717 4.681 4.706 391,969 +0.01(+0.22%)
Mar 16, 2017 4.701 4.717 4.666 4.696 452,105 -0.01(-0.11%)
Mar 15, 2017 4.696 4.712 4.676 4.701 478,019 +0.03(+0.65%)
Mar 14, 2017 4.671 4.712 4.651 4.671 580,237 -0.01(-0.22%)
Mar 13, 2017 4.651 4.691 4.651 4.681 568,070 +0.05(+1.10%)
Mar 10, 2017 4.661 4.681 4.554 4.630 1,447,753 -0.02(-0.33%)
Mar 09, 2017 4.712 4.717 4.620 4.645 966,548 -0.07(-1.40%)
Mar 08, 2017 4.742 4.757 4.706 4.712 670,577 -0.04(-0.75%)
Mar 07, 2017 4.727 4.762 4.717 4.747 580,949 +0.01(+0.11%)
Mar 06, 2017 4.706 4.742 4.697 4.742 884,621 +0.03(+0.54%)
Mar 03, 2017 4.676 4.727 4.676 4.717 1,316,940 +0.03(+0.54%)
Mar 02, 2017 4.742 4.813 4.635 4.691 3,650,904 -0.19(-3.85%)
Mar 01, 2017 4.884 4.889 4.859 4.879 1,048,939 +0.03(+0.63%)
Feb 28, 2017 4.889 4.900 4.839 4.849 737,745 -0.03(-0.52%)
Feb 27, 2017 4.874 4.895 4.869 4.874 329,186 +0.01(+0.10%)
Feb 24, 2017 4.874 4.879 4.864 4.869 299,335 -0.02(-0.31%)
Feb 23, 2017 4.874 4.895 4.849 4.884 446,736 +0.03(+0.52%)
Feb 22, 2017 4.828 4.859 4.828 4.859 361,325 +0.03(+0.53%)
Feb 21, 2017 4.864 4.869 4.828 4.834 539,982 -0.01(-0.10%)
Feb 17, 2017 4.839 4.839 4.839 0 -0.04(-0.83%)
Feb 16, 2017 4.864 4.884 4.844 4.879 584,471 +0.01(+0.24%)
Feb 15, 2017 4.863 4.873 4.853 4.868 1,035,006 -0.01(-0.10%)
Feb 14, 2017 4.878 4.878 4.837 4.873 1,201,261 -0.01(-0.10%)
Feb 13, 2017 4.873 4.878 4.863 4.878 450,598 +0.02(+0.31%)
Feb 10, 2017 4.858 4.878 4.842 4.863 525,489 -0.01(-0.10%)
Feb 09, 2017 4.853 4.868 4.842 4.868 432,053 +0.03(+0.62%)
Feb 08, 2017 4.812 4.853 4.792 4.837 610,740 +0.04(+0.73%)
Feb 07, 2017 4.787 4.873 4.772 4.802 774,027 +0.04(+0.85%)
Feb 06, 2017 4.787 4.822 4.754 4.762 770,960 -0.03(-0.63%)
Feb 03, 2017 4.782 4.797 4.767 4.792 345,814 +0.02(+0.32%)
Feb 02, 2017 4.742 4.782 4.727 4.777 581,016 +0.04(+0.74%)
Feb 01, 2017 4.767 4.777 4.722 4.742 1,000,588 -0.02(-0.32%)
Jan 31, 2017 4.742 4.762 4.707 4.757 633,360 +0.01(+0.11%)
Jan 30, 2017 4.732 4.762 4.691 4.752 560,922 +0.01(+0.21%)
Jan 27, 2017 4.722 4.742 4.712 4.742 486,204 +0.04(+0.75%)
Jan 26, 2017 4.696 4.732 4.691 4.707 599,849 -0.01(-0.11%)
Jan 25, 2017 4.691 4.712 4.681 4.712 524,515 +0.02(+0.43%)
Jan 24, 2017 4.656 4.691 4.641 4.691 420,197 +0.05(+0.98%)
Jan 23, 2017 4.636 4.651 4.626 4.646 425,944 +0.00(+0.00%)
Jan 20, 2017 4.631 4.651 4.606 4.646 489,084 +0.02(+0.36%)
Jan 19, 2017 4.630 4.634 4.610 4.630 859,598 +0.00(+0.11%)
Jan 18, 2017 4.595 4.630 4.595 4.625 534,388 +0.03(+0.76%)
Jan 17, 2017 4.600 4.610 4.590 4.590 634,388 +0.00(+0.00%)
Jan 13, 2017 4.590 4.590 4.590 0 -0.01(-0.22%)
Jan 12, 2017 4.585 4.605 4.565 4.600 414,681 +0.02(+0.44%)
Jan 11, 2017 4.560 4.585 4.560 4.580 524,056 +0.01(+0.33%)
Jan 10, 2017 4.570 4.610 4.560 4.565 631,579 +0.01(+0.22%)
Jan 09, 2017 4.585 4.600 4.555 4.555 738,351 -0.02(-0.54%)
Jan 06, 2017 4.555 4.590 4.545 4.580 664,161 +0.04(+0.99%)
Jan 05, 2017 4.540 4.555 4.530 4.535 409,763 -0.00(-0.11%)
Jan 04, 2017 4.520 4.550 4.520 4.540 439,749 +0.04(+0.89%)
Jan 03, 2017 4.490 4.510 4.470 4.500 565,803 +0.03(+0.78%)
Dec 30, 2016 4.465 4.465 4.465 0 -0.02(-0.56%)
Dec 29, 2016 4.505 4.520 4.465 4.490 768,881 +0.01(+0.22%)
Dec 28, 2016 4.535 4.555 4.480 4.480 688,838 -0.05(-1.21%)
Dec 27, 2016 4.535 4.560 4.534 4.535 466,267 -0.00(-0.11%)
Dec 23, 2016 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 22, 2016 4.510 4.540 4.510 4.540 670,384 +0.02(+0.55%)
Dec 21, 2016 4.560 4.560 4.505 4.515 663,549 -0.03(-0.73%)
Dec 20, 2016 4.533 4.553 4.529 4.548 793,040 +0.03(+0.65%)
Dec 19, 2016 4.533 4.538 4.509 4.519 521,749 +0.00(+0.00%)
Dec 16, 2016 4.499 4.529 4.494 4.519 1,027,840 +0.02(+0.55%)
Dec 15, 2016 4.474 4.502 4.474 4.494 967,297 +0.03(+0.66%)
Dec 14, 2016 4.464 4.465 4.445 4.464 1,003,619 +0.00(+0.00%)
Dec 13, 2016 4.405 4.464 4.405 4.464 915,483 +0.06(+1.46%)
Dec 12, 2016 4.420 4.425 4.390 4.400 475,344 -0.01(-0.22%)
Dec 09, 2016 4.435 4.435 4.395 4.410 707,507 -0.00(-0.11%)
Dec 08, 2016 4.420 4.440 4.400 4.415 699,696 +0.01(+0.22%)
Dec 07, 2016 4.381 4.415 4.381 4.405 992,424 +0.03(+0.79%)
Dec 06, 2016 4.351 4.371 4.346 4.371 378,951 +0.02(+0.57%)
Dec 05, 2016 4.341 4.356 4.336 4.346 861,760 +0.01(+0.23%)
Dec 02, 2016 4.381 4.381 4.331 4.336 596,097 -0.03(-0.68%)
Dec 01, 2016 4.395 4.400 4.356 4.366 366,630 -0.03(-0.67%)
Nov 30, 2016 4.415 4.415 4.385 4.395 589,351 -0.01(-0.22%)
Nov 29, 2016 4.381 4.415 4.381 4.405 609,044 +0.02(+0.45%)
Nov 28, 2016 4.425 4.440 4.381 4.385 694,282 -0.05(-1.22%)
Nov 25, 2016 4.435 4.440 4.400 4.440 447,067 +0.02(+0.45%)
Nov 23, 2016 4.420 4.420 4.420 0 +0.02(+0.45%)
Nov 22, 2016 4.400 4.430 4.394 4.400 548,469 +0.01(+0.22%)
Nov 21, 2016 4.385 4.400 4.366 4.390 894,498 +0.00(+0.03%)
Nov 18, 2016 4.365 4.394 4.345 4.389 946,804 +0.02(+0.45%)
Nov 17, 2016 4.311 4.369 4.311 4.369 441,630 +0.05(+1.13%)
Nov 16, 2016 4.277 4.323 4.277 4.321 613,215 +0.02(+0.57%)
Nov 15, 2016 4.242 4.296 4.199 4.296 1,062,801 +0.06(+1.38%)
Nov 14, 2016 4.321 4.345 4.233 4.238 800,185 -0.08(-1.81%)
Nov 11, 2016 4.345 4.361 4.311 4.316 532,734 -0.03(-0.67%)
Nov 10, 2016 4.365 4.384 4.325 4.345 758,659 -0.00(-0.11%)
Nov 09, 2016 4.321 4.384 4.311 4.350 1,129,530 +0.00(+0.00%)
Nov 08, 2016 4.345 4.374 4.340 4.350 214,437 -0.00(-0.11%)
Nov 07, 2016 4.374 4.379 4.336 4.355 390,303 +0.06(+1.36%)
Nov 04, 2016 4.325 4.327 4.296 4.296 480,030 -0.02(-0.56%)
Nov 03, 2016 4.296 4.316 4.296 4.321 474,211 +0.03(+0.80%)
Nov 02, 2016 4.418 4.434 4.286 4.286 1,217,323 -0.14(-3.09%)
Nov 01, 2016 4.477 4.477 4.423 4.423 471,411 -0.06(-1.31%)
Oct 31, 2016 4.457 4.482 4.433 4.482 686,863 +0.05(+1.10%)
Oct 28, 2016 4.443 4.470 4.433 4.433 310,658 -0.01(-0.33%)
Oct 27, 2016 4.496 4.496 4.443 4.448 540,636 -0.04(-0.98%)
Oct 26, 2016 4.482 4.511 4.479 4.491 281,885 -0.02(-0.43%)
Oct 25, 2016 4.511 4.511 4.491 4.511 161,920 +0.00(+0.11%)
Oct 24, 2016 4.496 4.511 4.487 4.506 364,707 +0.01(+0.33%)
Oct 21, 2016 4.457 4.491 4.443 4.491 282,419 +0.03(+0.66%)
Oct 20, 2016 4.487 4.504 4.438 4.462 420,960 -0.02(-0.51%)
Oct 19, 2016 4.422 4.489 4.422 4.485 381,105 +0.06(+1.31%)
Oct 18, 2016 4.446 4.464 4.413 4.427 680,116 +0.01(+0.33%)
Oct 17, 2016 4.495 4.495 4.398 4.413 940,277 -0.08(-1.83%)
Oct 14, 2016 4.514 4.514 4.475 4.495 477,867 -0.01(-0.32%)
Oct 13, 2016 4.504 4.519 4.461 4.509 667,549 -0.03(-0.64%)
Oct 12, 2016 4.543 4.548 4.524 4.538 246,316 -0.01(-0.32%)
Oct 11, 2016 4.596 4.597 4.533 4.553 364,151 -0.05(-1.15%)
Oct 10, 2016 4.591 4.611 4.587 4.606 332,784 +0.02(+0.53%)
Oct 07, 2016 4.587 4.591 4.572 4.582 274,205 +0.00(+0.11%)
Oct 06, 2016 4.582 4.587 4.567 4.577 241,878 -0.01(-0.21%)
Oct 05, 2016 4.577 4.587 4.567 4.587 281,904 +0.00(+0.00%)
Oct 04, 2016 4.587 4.601 4.558 4.587 429,254 +0.00(+0.00%)
Oct 03, 2016 4.558 4.587 4.553 4.587 353,870 +0.03(+0.64%)
Sep 30, 2016 4.553 4.567 4.529 4.558 555,341 +0.04(+0.86%)
Sep 29, 2016 4.591 4.594 4.519 4.519 1,029,582 -0.08(-1.68%)
Sep 28, 2016 4.591 4.601 4.582 4.596 278,697 +0.01(+0.32%)
Sep 27, 2016 4.582 4.596 4.567 4.582 420,088 +0.00(+0.00%)
Sep 26, 2016 4.591 4.596 4.566 4.582 269,055 -0.02(-0.42%)
Sep 23, 2016 4.601 4.610 4.596 4.601 292,489 +0.00(+0.00%)
Sep 22, 2016 4.635 4.640 4.601 4.601 601,757 -0.02(-0.42%)
Sep 21, 2016 4.630 4.630 4.606 4.620 589,388 +0.02(+0.45%)
Sep 20, 2016 4.609 4.614 4.581 4.600 495,712 +0.01(+0.31%)
Sep 19, 2016 4.600 4.600 4.571 4.585 552,206 +0.01(+0.21%)
Sep 16, 2016 4.590 4.590 4.561 4.576 314,813 -0.01(-0.21%)
Sep 15, 2016 4.561 4.600 4.542 4.585 386,235 +0.02(+0.42%)
Sep 14, 2016 4.576 4.585 4.542 4.566 441,631 -0.01(-0.21%)
Sep 13, 2016 4.609 4.614 4.563 4.576 724,637 -0.05(-1.14%)
Sep 12, 2016 4.581 4.662 4.571 4.628 530,780 +0.02(+0.52%)
Sep 09, 2016 4.652 4.662 4.585 4.604 898,457 -0.07(-1.54%)
Sep 08, 2016 4.667 4.676 4.657 4.676 242,476 +0.01(+0.21%)
Sep 07, 2016 4.667 4.669 4.648 4.667 435,246 +0.01(+0.21%)
Sep 06, 2016 4.648 4.657 4.643 4.657 550,244 +0.01(+0.31%)
Sep 02, 2016 4.643 4.643 4.643 4.643 595,446 +0.00(+0.11%)
Sep 01, 2016 4.652 4.656 4.619 4.638 710,238 -0.01(-0.21%)
Aug 31, 2016 4.662 4.667 4.643 4.648 397,708 +0.00(+0.00%)
Aug 30, 2016 4.633 4.662 4.633 4.648 537,414 +0.00(+0.00%)
Aug 29, 2016 4.628 4.657 4.624 4.648 334,567 +0.02(+0.41%)
Aug 26, 2016 4.619 4.642 4.595 4.628 512,276 +0.02(+0.52%)
Aug 25, 2016 4.648 4.662 4.600 4.604 814,090 -0.05(-1.03%)
Aug 24, 2016 4.648 4.667 4.648 4.652 387,175 +0.00(+0.10%)
Aug 23, 2016 4.700 4.710 4.648 4.648 673,259 -0.05(-1.12%)
Aug 22, 2016 4.681 4.714 4.652 4.700 952,219 +0.01(+0.23%)
Aug 19, 2016 4.670 4.694 4.642 4.689 1,924,532 +0.01(+0.30%)
Aug 18, 2016 4.684 4.684 4.656 4.675 593,761 +0.00(+0.00%)
Aug 17, 2016 4.665 4.680 4.642 4.675 1,129,405 +0.01(+0.31%)
Aug 16, 2016 4.651 4.670 4.637 4.661 1,397,284 +0.00(+0.00%)
Aug 15, 2016 4.651 4.665 4.632 4.661 985,215 +0.02(+0.41%)
Aug 12, 2016 4.618 4.651 4.604 4.642 923,408 +0.01(+0.31%)
Aug 11, 2016 4.618 4.630 4.604 4.628 872,719 +0.01(+0.21%)
Aug 10, 2016 4.646 4.670 4.604 4.618 1,175,833 -0.02(-0.41%)
Aug 09, 2016 4.656 4.665 4.631 4.637 657,460 -0.00(-0.10%)
Aug 08, 2016 4.646 4.656 4.618 4.642 675,656 -0.01(-0.31%)
Aug 05, 2016 4.642 4.665 4.623 4.656 2,078,488 +0.01(+0.20%)
Aug 04, 2016 4.628 4.661 4.599 4.646 872,234 +0.02(+0.51%)
Aug 03, 2016 4.604 4.632 4.594 4.623 384,677 +0.02(+0.52%)
Aug 02, 2016 4.613 4.618 4.590 4.599 407,076 -0.02(-0.41%)
Aug 01, 2016 4.623 4.632 4.599 4.618 773,335 -0.00(-0.10%)
Jul 29, 2016 4.637 4.646 4.610 4.623 509,877 -0.00(-0.10%)
Jul 28, 2016 4.609 4.637 4.599 4.628 299,058 +0.02(+0.41%)
Jul 27, 2016 4.623 4.623 4.599 4.609 292,372 -0.00(-0.10%)
Jul 26, 2016 4.618 4.622 4.585 4.613 442,024 +0.00(+0.10%)
Jul 25, 2016 4.609 4.614 4.597 4.609 250,559 +0.01(+0.21%)
Jul 22, 2016 4.618 4.623 4.599 4.599 421,250 -0.00(-0.10%)
Jul 21, 2016 4.628 4.656 4.585 4.604 1,040,299 -0.04(-0.82%)
Jul 20, 2016 4.651 4.658 4.628 4.642 510,636 +0.03(+0.54%)
Jul 19, 2016 4.598 4.635 4.598 4.617 556,998 +0.00(+0.10%)
Jul 18, 2016 4.598 4.612 4.588 4.612 691,957 +0.00(+0.00%)
Jul 15, 2016 4.626 4.631 4.593 4.612 448,902 -0.03(-0.61%)
Jul 14, 2016 4.645 4.649 4.612 4.640 518,420 +0.00(+0.10%)
Jul 13, 2016 4.649 4.664 4.593 4.635 516,378 -0.03(-0.60%)
Jul 12, 2016 4.635 4.664 4.631 4.664 222,550 +0.04(+0.81%)
Jul 11, 2016 4.626 4.645 4.621 4.626 372,836 -0.01(-0.30%)
Jul 08, 2016 4.607 4.640 4.603 4.640 359,083 +0.04(+0.82%)
Jul 07, 2016 4.588 4.607 4.570 4.603 348,526 -0.01(-0.20%)
Jul 06, 2016 4.565 4.612 4.546 4.612 375,216 +0.01(+0.31%)
Jul 05, 2016 4.579 4.598 4.556 4.598 359,085 -0.01(-0.20%)
Jul 01, 2016 4.598 4.607 4.607 4.607 406,902 +0.02(+0.41%)
Jun 30, 2016 4.565 4.588 4.532 4.588 335,482 +0.01(+0.31%)
Jun 29, 2016 4.495 4.574 4.492 4.574 953,980 +0.09(+2.10%)
Jun 28, 2016 4.433 4.495 4.421 4.480 400,663 +0.08(+1.92%)
Jun 27, 2016 4.415 4.419 4.372 4.396 526,754 -0.05(-1.06%)
Jun 24, 2016 4.415 4.490 4.344 4.443 587,216 -0.08(-1.66%)
Jun 23, 2016 4.527 4.541 4.499 4.518 372,001 +0.02(+0.52%)
Jun 22, 2016 4.532 4.541 4.491 4.495 237,189 -0.03(-0.62%)
Jun 21, 2016 4.551 4.574 4.509 4.523 367,515 -0.02(-0.49%)
Jun 20, 2016 4.540 4.568 4.540 4.545 544,291 +0.02(+0.51%)
Jun 17, 2016 4.494 4.521 4.488 4.521 205,649 +0.04(+0.93%)
Jun 16, 2016 4.489 4.498 4.456 4.480 345,149 -0.03(-0.72%)
Jun 15, 2016 4.521 4.531 4.498 4.512 219,285 -0.00(-0.10%)
Jun 14, 2016 4.526 4.535 4.484 4.517 342,485 -0.01(-0.21%)
Jun 13, 2016 4.545 4.554 4.526 4.526 213,831 -0.03(-0.61%)
Jun 10, 2016 4.540 4.563 4.540 4.554 279,004 +0.00(+0.10%)
Jun 09, 2016 4.545 4.577 4.535 4.549 849,922 -0.03(-0.61%)
Jun 08, 2016 4.591 4.624 4.568 4.577 297,904 -0.01(-0.20%)
Jun 07, 2016 4.587 4.601 4.568 4.587 382,995 +0.00(+0.00%)
Jun 06, 2016 4.563 4.596 4.563 4.587 331,135 +0.01(+0.31%)
Jun 03, 2016 4.554 4.573 4.540 4.573 291,281 +0.00(+0.10%)
Jun 02, 2016 4.568 4.582 4.563 4.568 475,571 +0.00(+0.00%)
Jun 01, 2016 4.535 4.582 4.535 4.568 210,043 +0.03(+0.72%)
May 31, 2016 4.559 4.573 4.535 4.535 435,373 -0.00(-0.10%)
May 27, 2016 4.535 4.540 4.540 4.540 303,756 -0.00(-0.10%)
May 26, 2016 4.540 4.554 4.535 4.545 147,163 +0.02(+0.41%)
May 25, 2016 4.545 4.582 4.526 4.526 413,454 -0.00(-0.10%)
May 24, 2016 4.480 4.531 4.480 4.531 235,556 +0.06(+1.35%)
May 23, 2016 4.489 4.521 4.470 4.470 473,256 -0.01(-0.31%)
May 20, 2016 4.531 4.563 4.484 4.484 402,934 -0.04(-0.79%)
May 19, 2016 4.525 4.543 4.483 4.520 710,591 -0.04(-0.91%)
May 18, 2016 4.562 4.571 4.539 4.562 524,585 -0.01(-0.20%)
May 17, 2016 4.575 4.585 4.539 4.571 626,487 -0.00(-0.10%)
May 16, 2016 4.506 4.585 4.502 4.575 718,567 +0.07(+1.64%)
May 13, 2016 4.479 4.548 4.479 4.502 430,342 +0.02(+0.51%)
May 12, 2016 4.506 4.534 4.469 4.479 482,711 -0.03(-0.61%)
May 11, 2016 4.534 4.562 4.488 4.506 304,938 -0.03(-0.71%)
May 10, 2016 4.529 4.539 4.511 4.539 218,416 +0.03(+0.72%)
May 09, 2016 4.525 4.552 4.506 4.506 274,814 -0.02(-0.41%)
May 06, 2016 4.474 4.541 4.474 4.525 609,995 +0.03(+0.72%)
May 05, 2016 4.451 4.497 4.450 4.492 803,202 +0.04(+0.93%)
May 04, 2016 4.414 4.465 4.400 4.451 1,414,318 +0.02(+0.42%)
May 03, 2016 4.423 4.451 4.377 4.433 657,152 -0.01(-0.31%)
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.