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 )

8.525 +0.060 (+0.71%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 23, 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, 2021 8.246 8.299 8.238 8.299 174,370 +0.06(+0.74%)
Apr 29, 2021 8.231 8.254 8.200 8.238 218,651 +0.03(+0.37%)
Apr 28, 2021 8.254 8.269 8.208 8.208 311,143 -0.02(-0.18%)
Apr 27, 2021 8.261 8.269 8.208 8.223 295,536 -0.04(-0.46%)
Apr 26, 2021 8.276 8.299 8.231 8.261 223,843 -0.03(-0.37%)
Apr 23, 2021 8.261 8.314 8.253 8.292 156,327 +0.07(+0.83%)
Apr 22, 2021 8.284 8.314 8.208 8.223 253,110 -0.07(-0.86%)
Apr 21, 2021 8.227 8.355 8.227 8.295 535,821 +0.02(+0.18%)
Apr 20, 2021 8.227 8.310 8.227 8.280 500,049 +0.06(+0.73%)
Apr 19, 2021 8.264 8.302 8.212 8.219 294,637 -0.02(-0.18%)
Apr 16, 2021 8.310 8.325 8.234 8.234 410,579 -0.07(-0.82%)
Apr 15, 2021 8.295 8.340 8.283 8.302 260,219 +0.02(+0.27%)
Apr 14, 2021 8.280 8.302 8.264 8.280 309,282 +0.00(+0.00%)
Apr 13, 2021 8.219 8.280 8.197 8.280 208,177 +0.08(+0.92%)
Apr 12, 2021 8.181 8.224 8.174 8.204 225,994 +0.02(+0.18%)
Apr 09, 2021 8.204 8.219 8.189 8.189 200,250 -0.03(-0.37%)
Apr 08, 2021 8.227 8.227 8.204 8.219 193,159 +0.02(+0.18%)
Apr 07, 2021 8.197 8.234 8.197 8.204 176,510 +0.00(+0.00%)
Apr 06, 2021 8.181 8.227 8.181 8.204 161,624 +0.00(+0.00%)
Apr 05, 2021 8.219 8.249 8.182 8.204 197,407 +0.02(+0.28%)
Apr 01, 2021 8.174 8.228 8.159 8.181 338,569 +0.05(+0.65%)
Mar 31, 2021 8.136 8.159 8.099 8.129 274,026 +0.05(+0.56%)
Mar 30, 2021 8.083 8.121 8.068 8.083 133,511 -0.01(-0.09%)
Mar 29, 2021 8.068 8.106 8.062 8.091 158,422 +0.02(+0.19%)
Mar 26, 2021 8.099 8.144 8.053 8.076 188,049 +0.00(+0.00%)
Mar 25, 2021 8.076 8.105 8.038 8.076 211,247 -0.05(-0.65%)
Mar 24, 2021 8.144 8.197 8.121 8.129 155,247 -0.01(-0.09%)
Mar 23, 2021 8.136 8.166 8.129 8.136 137,962 -0.04(-0.50%)
Mar 22, 2021 8.125 8.184 8.087 8.177 505,139 +0.06(+0.74%)
Mar 19, 2021 8.057 8.125 8.027 8.117 324,115 +0.06(+0.74%)
Mar 18, 2021 8.050 8.065 8.027 8.057 195,612 -0.02(-0.28%)
Mar 17, 2021 8.035 8.080 8.005 8.080 171,615 +0.04(+0.47%)
Mar 16, 2021 8.050 8.065 8.035 8.042 277,620 -0.01(-0.09%)
Mar 15, 2021 8.012 8.050 7.997 8.050 179,528 +0.07(+0.94%)
Mar 12, 2021 7.975 7.997 7.952 7.975 175,746 -0.01(-0.19%)
Mar 11, 2021 8.005 8.050 7.952 7.990 253,346 +0.05(+0.66%)
Mar 10, 2021 8.020 8.050 7.930 7.937 381,653 -0.04(-0.56%)
Mar 09, 2021 7.930 8.020 7.930 7.982 185,882 +0.11(+1.43%)
Mar 08, 2021 7.982 8.012 7.862 7.870 476,225 -0.13(-1.59%)
Mar 05, 2021 7.990 7.997 7.859 7.997 279,911 +0.04(+0.56%)
Mar 04, 2021 7.967 8.012 7.818 7.952 433,581 +0.00(+0.00%)
Mar 03, 2021 8.012 8.020 7.945 7.952 206,187 -0.08(-1.03%)
Mar 02, 2021 8.020 8.050 7.982 8.035 174,819 +0.02(+0.28%)
Mar 01, 2021 7.960 8.050 7.900 8.012 300,192 +0.12(+1.52%)
Feb 26, 2021 7.952 7.967 7.840 7.892 427,613 -0.03(-0.38%)
Feb 25, 2021 7.997 8.005 7.833 7.922 396,849 -0.09(-1.12%)
Feb 24, 2021 7.952 8.017 7.937 8.012 232,405 +0.05(+0.66%)
Feb 23, 2021 7.967 7.983 7.825 7.960 444,283 +0.00(+0.00%)
Feb 22, 2021 7.982 8.035 7.937 7.960 335,806 -0.04(-0.47%)
Feb 19, 2021 8.020 8.027 7.960 7.997 252,401 -0.01(-0.09%)
Feb 18, 2021 7.982 8.005 7.922 8.005 165,421 -0.00(-0.04%)
Feb 17, 2021 7.978 8.015 7.948 8.008 348,251 +0.04(+0.47%)
Feb 16, 2021 7.948 7.985 7.911 7.971 288,853 +0.07(+0.85%)
Feb 12, 2021 7.933 7.963 7.904 7.904 344,172 -0.01(-0.19%)
Feb 11, 2021 7.956 7.956 7.904 7.919 244,920 -0.03(-0.37%)
Feb 10, 2021 7.948 7.956 7.919 7.948 257,132 +0.01(+0.09%)
Feb 09, 2021 7.904 7.941 7.904 7.941 218,992 +0.04(+0.47%)
Feb 08, 2021 7.881 7.911 7.844 7.904 291,881 +0.05(+0.66%)
Feb 05, 2021 7.859 7.881 7.807 7.852 320,232 +0.03(+0.38%)
Feb 04, 2021 7.822 7.859 7.785 7.822 362,993 +0.01(+0.19%)
Feb 03, 2021 7.807 7.822 7.762 7.807 254,992 +0.01(+0.19%)
Feb 02, 2021 7.866 7.881 7.792 7.792 367,646 -0.03(-0.38%)
Feb 01, 2021 7.762 7.844 7.748 7.822 210,095 +0.09(+1.15%)
Jan 29, 2021 7.755 7.770 7.643 7.733 456,071 +0.00(+0.00%)
Jan 28, 2021 7.695 7.781 7.695 7.733 227,893 +0.06(+0.78%)
Jan 27, 2021 7.785 7.785 7.643 7.673 404,096 -0.13(-1.71%)
Jan 26, 2021 7.844 7.844 7.777 7.807 189,940 -0.02(-0.28%)
Jan 25, 2021 7.770 7.829 7.740 7.829 200,919 +0.06(+0.77%)
Jan 22, 2021 7.814 7.837 7.748 7.770 281,497 -0.06(-0.76%)
Jan 21, 2021 7.926 7.993 7.822 7.829 375,615 -0.10(-1.26%)
Jan 20, 2021 7.781 7.944 7.781 7.929 439,671 +0.15(+1.90%)
Jan 19, 2021 7.759 7.803 7.752 7.781 380,688 +0.07(+0.96%)
Jan 15, 2021 7.700 7.759 7.656 7.707 217,944 +0.00(+0.00%)
Jan 14, 2021 7.744 7.818 7.693 7.707 575,908 -0.04(-0.48%)
Jan 13, 2021 7.678 7.744 7.678 7.744 176,014 +0.07(+0.87%)
Jan 12, 2021 7.685 7.715 7.648 7.678 253,009 +0.00(+0.00%)
Jan 11, 2021 7.552 7.700 7.501 7.678 803,145 +0.09(+1.17%)
Jan 08, 2021 7.656 7.656 7.567 7.589 341,071 -0.02(-0.29%)
Jan 07, 2021 7.538 7.656 7.530 7.611 349,008 +0.13(+1.78%)
Jan 06, 2021 7.449 7.545 7.431 7.479 375,212 +0.04(+0.60%)
Jan 05, 2021 7.427 7.471 7.375 7.434 386,803 -0.01(-0.10%)
Jan 04, 2021 7.641 7.641 7.383 7.442 738,690 -0.21(-2.80%)
Dec 31, 2020 7.656 7.656 7.656 166,160 +0.06(+0.78%)
Dec 30, 2020 7.604 7.611 7.575 7.597 166,160 +0.02(+0.29%)
Dec 29, 2020 7.611 7.619 7.567 7.575 231,817 -0.01(-0.19%)
Dec 28, 2020 7.707 7.709 7.582 7.589 397,895 -0.08(-1.06%)
Dec 24, 2020 7.611 7.671 7.611 7.671 129,764 +0.06(+0.78%)
Dec 23, 2020 7.671 7.715 7.604 7.611 292,344 -0.05(-0.71%)
Dec 22, 2020 7.659 7.710 7.637 7.666 273,748 +0.04(+0.48%)
Dec 21, 2020 7.659 7.670 7.593 7.629 319,504 -0.07(-0.86%)
Dec 18, 2020 7.637 7.739 7.629 7.695 324,601 +0.06(+0.77%)
Dec 17, 2020 7.615 7.637 7.578 7.637 196,171 +0.07(+0.87%)
Dec 16, 2020 7.629 7.659 7.571 7.571 419,452 -0.05(-0.67%)
Dec 15, 2020 7.556 7.644 7.527 7.622 342,570 +0.10(+1.36%)
Dec 14, 2020 7.527 7.578 7.512 7.520 331,888 -0.01(-0.19%)
Dec 11, 2020 7.490 7.534 7.454 7.534 270,296 +0.03(+0.39%)
Dec 10, 2020 7.490 7.505 7.457 7.505 191,344 +0.00(+0.00%)
Dec 09, 2020 7.520 7.560 7.483 7.505 310,589 +0.01(+0.20%)
Dec 08, 2020 7.402 7.490 7.394 7.490 254,274 +0.10(+1.39%)
Dec 07, 2020 7.424 7.424 7.380 7.388 259,064 -0.04(-0.59%)
Dec 04, 2020 7.388 7.439 7.373 7.432 264,566 +0.04(+0.60%)
Dec 03, 2020 7.439 7.439 7.366 7.388 384,754 -0.05(-0.69%)
Dec 02, 2020 7.446 7.849 7.402 7.439 273,604 -0.01(-0.20%)
Dec 01, 2020 7.410 7.468 7.402 7.454 244,686 +0.08(+1.09%)
Nov 30, 2020 7.505 7.505 7.351 7.373 478,411 -0.12(-1.66%)
Nov 27, 2020 7.483 7.505 7.483 7.498 105,335 +0.03(+0.39%)
Nov 25, 2020 7.512 7.527 7.446 7.468 358,030 -0.04(-0.59%)
Nov 24, 2020 7.534 7.564 7.512 7.512 410,488 -0.02(-0.29%)
Nov 23, 2020 7.476 7.534 7.476 7.534 245,900 +0.09(+1.18%)
Nov 20, 2020 7.490 7.505 7.446 7.446 214,218 -0.05(-0.72%)
Nov 19, 2020 7.450 7.522 7.447 7.500 358,383 +0.05(+0.68%)
Nov 18, 2020 7.530 7.580 7.442 7.450 450,567 -0.12(-1.54%)
Nov 17, 2020 7.464 7.573 7.420 7.566 508,231 +0.09(+1.27%)
Nov 16, 2020 7.479 7.493 7.391 7.471 524,421 +0.05(+0.69%)
Nov 13, 2020 7.304 7.420 7.304 7.420 241,788 +0.12(+1.69%)
Nov 12, 2020 7.304 7.340 7.275 7.297 303,718 -0.01(-0.10%)
Nov 11, 2020 7.290 7.340 7.246 7.304 295,214 +0.05(+0.70%)
Nov 10, 2020 7.239 7.275 7.195 7.253 288,731 -0.01(-0.10%)
Nov 09, 2020 7.406 7.435 7.253 7.260 443,770 +0.02(+0.30%)
Nov 06, 2020 7.260 7.260 7.173 7.239 204,262 +0.00(+0.00%)
Nov 05, 2020 7.100 7.268 7.086 7.239 428,944 +0.19(+2.68%)
Nov 04, 2020 7.086 7.129 7.042 7.049 302,646 +0.05(+0.73%)
Nov 03, 2020 6.897 7.006 6.889 6.999 166,498 +0.13(+1.91%)
Nov 02, 2020 6.875 6.940 6.831 6.868 232,312 +0.03(+0.43%)
Oct 30, 2020 6.918 6.933 6.809 6.838 366,600 -0.08(-1.16%)
Oct 29, 2020 6.817 6.955 6.817 6.918 237,402 +0.10(+1.49%)
Oct 28, 2020 6.897 6.911 6.802 6.817 388,693 -0.15(-2.09%)
Oct 27, 2020 6.999 7.042 6.955 6.962 180,810 -0.04(-0.52%)
Oct 26, 2020 7.035 7.073 6.940 6.999 341,347 -0.09(-1.33%)
Oct 23, 2020 7.115 7.137 7.090 7.093 156,702 -0.01(-0.20%)
Oct 22, 2020 7.122 7.148 7.071 7.108 189,125 -0.03(-0.45%)
Oct 21, 2020 7.125 7.147 7.111 7.140 240,995 +0.01(+0.20%)
Oct 20, 2020 7.046 7.147 7.046 7.125 223,577 +0.08(+1.13%)
Oct 19, 2020 7.111 7.147 7.010 7.046 315,529 -0.05(-0.71%)
Oct 16, 2020 7.104 7.147 7.089 7.096 143,647 +0.01(+0.20%)
Oct 15, 2020 7.053 7.089 7.042 7.082 209,691 -0.06(-0.81%)
Oct 14, 2020 7.161 7.176 7.089 7.140 206,528 -0.04(-0.50%)
Oct 13, 2020 7.197 7.197 7.096 7.176 375,248 -0.04(-0.50%)
Oct 12, 2020 7.140 7.212 7.111 7.212 285,543 +0.12(+1.63%)
Oct 09, 2020 7.067 7.111 7.060 7.096 262,777 +0.06(+0.82%)
Oct 08, 2020 7.060 7.067 7.031 7.039 312,318 +0.00(+0.00%)
Oct 07, 2020 7.024 7.046 7.010 7.039 243,778 +0.05(+0.72%)
Oct 06, 2020 7.053 7.053 6.950 6.988 251,422 -0.04(-0.62%)
Oct 05, 2020 7.010 7.046 6.966 7.031 294,130 +0.04(+0.52%)
Oct 02, 2020 6.945 6.995 6.894 6.995 221,912 -0.01(-0.21%)
Oct 01, 2020 6.959 7.031 6.945 7.010 304,839 +0.10(+1.46%)
Sep 30, 2020 6.930 6.988 6.909 6.909 498,008 +0.02(+0.31%)
Sep 29, 2020 6.894 6.916 6.829 6.887 400,491 -0.03(-0.42%)
Sep 28, 2020 6.988 7.002 6.909 6.916 330,456 -0.01(-0.21%)
Sep 25, 2020 6.844 6.930 6.793 6.930 252,664 +0.09(+1.27%)
Sep 24, 2020 6.887 6.918 6.692 6.844 984,327 -0.09(-1.25%)
Sep 23, 2020 7.096 7.096 6.909 6.930 367,657 -0.15(-2.14%)
Sep 22, 2020 7.096 7.111 7.031 7.082 276,181 +0.01(+0.16%)
Sep 21, 2020 7.013 7.092 6.935 7.070 651,147 +0.00(+0.00%)
Sep 18, 2020 7.135 7.156 7.049 7.070 356,671 -0.08(-1.10%)
Sep 17, 2020 7.128 7.171 7.063 7.149 323,133 -0.05(-0.70%)
Sep 16, 2020 7.214 7.228 7.178 7.199 225,092 +0.01(+0.10%)
Sep 15, 2020 7.142 7.221 7.138 7.192 273,407 +0.09(+1.31%)
Sep 14, 2020 7.120 7.171 7.092 7.099 246,893 +0.02(+0.30%)
Sep 11, 2020 7.092 7.118 7.035 7.077 275,704 +0.01(+0.10%)
Sep 10, 2020 7.206 7.221 7.049 7.070 324,128 -0.10(-1.40%)
Sep 09, 2020 7.070 7.192 7.056 7.171 447,265 +0.16(+2.25%)
Sep 08, 2020 7.042 7.077 6.970 7.013 278,016 -0.12(-1.71%)
Sep 04, 2020 7.113 7.221 6.970 7.135 461,927 +0.04(+0.50%)
Sep 03, 2020 7.364 7.370 6.927 7.099 1,026,090 -0.28(-3.79%)
Sep 02, 2020 7.414 7.414 7.343 7.378 348,658 -0.03(-0.39%)
Sep 01, 2020 7.350 7.407 7.343 7.407 274,541 +0.05(+0.68%)
Aug 31, 2020 7.357 7.357 7.321 7.357 293,669 +0.01(+0.10%)
Aug 28, 2020 7.328 7.350 7.307 7.350 135,967 +0.01(+0.10%)
Aug 27, 2020 7.307 7.343 7.296 7.343 229,143 +0.04(+0.49%)
Aug 26, 2020 7.314 7.314 7.278 7.307 302,707 +0.01(+0.20%)
Aug 25, 2020 7.378 7.378 7.275 7.292 465,547 -0.09(-1.17%)
Aug 24, 2020 7.335 7.378 7.328 7.378 248,089 +0.06(+0.78%)
Aug 21, 2020 7.321 7.350 7.300 7.321 271,098 +0.00(+0.06%)
Aug 20, 2020 7.253 7.338 7.253 7.317 204,525 +0.02(+0.29%)
Aug 19, 2020 7.295 7.317 7.288 7.295 284,965 +0.00(+0.00%)
Aug 18, 2020 7.267 7.310 7.246 7.295 440,734 +0.05(+0.69%)
Aug 17, 2020 7.246 7.288 7.231 7.246 302,666 +0.01(+0.20%)
Aug 14, 2020 7.239 7.239 7.217 7.231 132,479 -0.01(-0.10%)
Aug 13, 2020 7.217 7.239 7.217 7.239 219,288 +0.03(+0.39%)
Aug 12, 2020 7.210 7.243 7.175 7.210 319,741 +0.03(+0.40%)
Aug 11, 2020 7.210 7.217 7.160 7.182 307,842 +0.04(+0.50%)
Aug 10, 2020 7.139 7.167 7.111 7.146 320,228 +0.04(+0.50%)
Aug 07, 2020 7.153 7.175 7.096 7.111 378,592 -0.04(-0.50%)
Aug 06, 2020 7.118 7.160 7.111 7.146 161,677 +0.03(+0.40%)
Aug 05, 2020 7.096 7.125 7.068 7.118 256,482 +0.04(+0.50%)
Aug 04, 2020 7.054 7.096 7.054 7.082 277,982 +0.00(+0.00%)
Aug 03, 2020 7.025 7.103 7.022 7.082 331,819 +0.06(+0.81%)
Jul 31, 2020 7.011 7.025 6.968 7.025 180,717 +0.05(+0.71%)
Jul 30, 2020 6.983 7.011 6.940 6.975 251,883 -0.05(-0.71%)
Jul 29, 2020 6.975 7.032 6.961 7.025 180,617 +0.08(+1.13%)
Jul 28, 2020 6.940 6.975 6.933 6.947 164,170 +0.01(+0.21%)
Jul 27, 2020 6.933 6.990 6.926 6.933 283,274 +0.02(+0.31%)
Jul 24, 2020 6.947 6.947 6.890 6.911 284,084 -0.06(-0.92%)
Jul 23, 2020 6.997 7.018 6.904 6.975 322,638 -0.04(-0.55%)
Jul 22, 2020 7.042 7.049 6.993 7.014 355,826 -0.02(-0.30%)
Jul 21, 2020 7.021 7.049 7.007 7.035 316,688 +0.04(+0.61%)
Jul 20, 2020 6.972 7.021 6.972 6.993 419,358 +0.02(+0.30%)
Jul 17, 2020 6.943 6.993 6.929 6.972 232,987 +0.04(+0.61%)
Jul 16, 2020 6.915 6.957 6.901 6.929 279,850 -0.02(-0.30%)
Jul 15, 2020 6.964 6.977 6.929 6.950 335,648 +0.04(+0.51%)
Jul 14, 2020 6.852 6.915 6.845 6.915 285,977 +0.03(+0.41%)
Jul 13, 2020 6.915 6.936 6.866 6.887 344,962 +0.01(+0.10%)
Jul 10, 2020 6.830 6.894 6.823 6.880 338,709 +0.07(+1.04%)
Jul 09, 2020 6.880 6.880 6.794 6.809 225,756 -0.06(-0.82%)
Jul 08, 2020 6.837 6.873 6.827 6.866 211,648 +0.04(+0.62%)
Jul 07, 2020 6.795 6.873 6.795 6.823 328,297 +0.01(+0.21%)
Jul 06, 2020 6.837 6.837 6.767 6.809 338,943 +0.02(+0.31%)
Jul 02, 2020 6.837 6.837 6.781 6.788 453,077 -0.01(-0.10%)
Jul 01, 2020 6.774 6.809 6.767 6.795 292,580 +0.05(+0.73%)
Jun 30, 2020 6.703 6.767 6.696 6.746 348,959 +0.08(+1.27%)
Jun 29, 2020 6.725 6.725 6.619 6.661 346,897 -0.02(-0.32%)
Jun 26, 2020 6.774 6.774 6.668 6.682 308,665 -0.10(-1.46%)
Jun 25, 2020 6.753 6.781 6.682 6.781 348,018 +0.02(+0.31%)
Jun 24, 2020 6.774 6.795 6.647 6.760 580,639 -0.06(-0.83%)
Jun 23, 2020 6.788 6.830 6.774 6.816 253,301 +0.06(+0.83%)
Jun 22, 2020 6.703 6.774 6.703 6.760 116,551 +0.05(+0.69%)
Jun 19, 2020 6.762 6.783 6.668 6.713 338,987 -0.02(-0.31%)
Jun 18, 2020 6.720 6.748 6.685 6.734 319,809 +0.00(+0.00%)
Jun 17, 2020 6.769 6.769 6.720 6.734 313,283 +0.00(+0.00%)
Jun 16, 2020 6.762 6.783 6.692 6.734 355,467 +0.10(+1.48%)
Jun 15, 2020 6.545 6.671 6.503 6.636 537,529 +0.01(+0.11%)
Jun 12, 2020 6.608 6.720 6.538 6.629 629,976 +0.15(+2.27%)
Jun 11, 2020 6.629 6.643 6.447 6.482 642,545 -0.22(-3.34%)
Jun 10, 2020 6.692 6.748 6.682 6.706 480,968 +0.04(+0.52%)
Jun 09, 2020 6.706 6.713 6.643 6.671 471,702 -0.06(-0.83%)
Jun 08, 2020 6.699 6.734 6.643 6.727 498,282 +0.06(+0.84%)
Jun 05, 2020 6.671 6.734 6.636 6.671 443,697 +0.06(+0.95%)
Jun 04, 2020 6.615 6.636 6.531 6.608 535,522 -0.04(-0.63%)
Jun 03, 2020 6.566 6.650 6.566 6.650 478,204 +0.09(+1.39%)
Jun 02, 2020 6.524 6.566 6.523 6.559 331,887 +0.02(+0.32%)
Jun 01, 2020 6.489 6.573 6.489 6.538 410,822 +0.03(+0.43%)
May 29, 2020 6.503 6.510 6.454 6.510 372,557 +0.02(+0.32%)
May 28, 2020 6.517 6.524 6.468 6.489 449,422 -0.01(-0.11%)
May 27, 2020 6.580 6.580 6.475 6.496 696,190 -0.06(-0.85%)
May 26, 2020 6.615 6.629 6.524 6.552 429,876 +0.01(+0.11%)
May 22, 2020 6.496 6.552 6.454 6.545 402,127 +0.08(+1.19%)
May 21, 2020 6.503 6.524 6.433 6.468 421,769 -0.07(-1.01%)
May 20, 2020 6.520 6.555 6.475 6.534 498,265 +0.08(+1.18%)
May 19, 2020 6.499 6.506 6.430 6.458 428,022 -0.03(-0.53%)
May 18, 2020 6.458 6.527 6.458 6.492 519,222 +0.13(+2.07%)
May 15, 2020 6.354 6.374 6.326 6.360 277,660 -0.01(-0.11%)
May 14, 2020 6.187 6.374 6.152 6.367 578,465 +0.10(+1.66%)
May 13, 2020 6.340 6.354 6.222 6.263 645,431 -0.08(-1.20%)
May 12, 2020 6.416 6.444 6.333 6.340 520,293 -0.06(-0.98%)
May 11, 2020 6.354 6.465 6.354 6.402 423,238 -0.03(-0.54%)
May 08, 2020 6.465 6.485 6.430 6.437 445,869 -0.01(-0.11%)
May 07, 2020 6.388 6.447 6.367 6.444 449,483 +0.09(+1.42%)
May 06, 2020 6.312 6.423 6.263 6.354 513,044 +0.08(+1.22%)
May 05, 2020 6.235 6.312 6.235 6.277 412,555 +0.11(+1.80%)
May 04, 2020 6.104 6.180 5.999 6.166 698,525 +0.01(+0.23%)
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.