Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 6.061 6.071 6.026 6.071 291,559 +0.03(+0.46%)
Apr 29, 2010 6.061 6.068 6.026 6.043 262,912 -0.02(-0.26%)
Apr 28, 2010 6.016 6.075 6.016 6.059 252,572 +0.03(+0.55%)
Apr 27, 2010 6.030 6.068 6.023 6.026 378,932 -0.03(-0.51%)
Apr 26, 2010 6.040 6.061 6.036 6.057 235,613 +0.01(+0.23%)
Apr 23, 2010 6.040 6.043 6.023 6.043 239,670 +0.01(+0.23%)
Apr 22, 2010 6.016 6.040 6.009 6.030 161,884 +0.01(+0.12%)
Apr 21, 2010 6.012 6.040 5.967 6.023 388,363 +0.01(+0.23%)
Apr 20, 2010 5.995 6.012 5.988 6.009 236,337 +0.01(+0.17%)
Apr 19, 2010 5.981 5.998 5.947 5.998 393,903 +0.00(+0.06%)
Apr 16, 2010 5.964 5.998 5.943 5.995 264,665 -0.00(-0.06%)
Apr 15, 2010 5.947 5.998 5.943 5.998 256,224 +0.01(+0.11%)
Apr 14, 2010 5.923 5.998 5.923 5.992 297,815 +0.06(+0.93%)
Apr 13, 2010 5.864 5.936 5.864 5.936 353,957 +0.06(+1.06%)
Apr 12, 2010 5.898 5.923 5.874 5.874 435,149 -0.04(-0.74%)
Apr 09, 2010 5.909 5.940 5.898 5.918 403,174 +0.02(+0.33%)
Apr 08, 2010 5.888 5.909 5.881 5.898 307,382 +0.01(+0.12%)
Apr 07, 2010 5.850 5.916 5.850 5.892 468,926 +0.02(+0.41%)
Apr 06, 2010 5.878 5.878 5.861 5.867 173,143 -0.02(-0.29%)
Apr 05, 2010 5.843 5.916 5.843 5.885 263,903 +0.02(+0.29%)
Apr 01, 2010 5.871 5.867 5.867 5.867 272,962 +0.02(+0.41%)
Mar 31, 2010 5.871 5.871 5.829 5.843 155,054 -0.01(-0.24%)
Mar 30, 2010 5.878 5.888 5.847 5.857 286,093 -0.00(-0.00%)
Mar 29, 2010 5.861 5.867 5.843 5.857 260,622 +0.01(+0.24%)
Mar 26, 2010 5.823 5.843 5.823 5.843 314,898 +0.00(+0.06%)
Mar 25, 2010 5.843 5.847 5.816 5.840 364,127 +0.02(+0.28%)
Mar 24, 2010 5.857 5.864 5.823 5.823 340,300 -0.02(-0.34%)
Mar 23, 2010 5.823 5.847 5.819 5.843 277,263 +0.01(+0.24%)
Mar 22, 2010 5.826 5.829 5.805 5.829 205,043 +0.01(+0.12%)
Mar 19, 2010 5.829 5.829 5.816 5.823 232,560 -0.01(-0.12%)
Mar 18, 2010 5.826 5.829 5.812 5.829 266,796 +0.02(+0.30%)
Mar 17, 2010 5.812 5.812 5.805 5.812 333,668 +0.01(+0.19%)
Mar 16, 2010 5.771 5.805 5.771 5.801 375,799 +0.02(+0.40%)
Mar 15, 2010 5.785 5.785 5.775 5.778 148,278 +0.02(+0.42%)
Mar 12, 2010 5.764 5.771 5.754 5.754 227,733 +0.00(+0.00%)
Mar 11, 2010 5.733 5.761 5.730 5.754 219,927 +0.04(+0.78%)
Mar 10, 2010 5.727 5.747 5.706 5.709 422,202 -0.03(-0.54%)
Mar 09, 2010 5.737 5.761 5.716 5.740 300,423 -0.02(-0.30%)
Mar 08, 2010 5.733 5.761 5.733 5.757 179,274 -0.00(-0.06%)
Mar 05, 2010 5.733 5.761 5.716 5.761 168,715 +0.02(+0.30%)
Mar 04, 2010 5.720 5.771 5.720 5.744 281,255 +0.00(+0.06%)
Mar 03, 2010 5.730 5.751 5.727 5.740 269,986 +0.00(+0.00%)
Mar 02, 2010 5.720 5.740 5.716 5.740 222,201 +0.01(+0.12%)
Mar 01, 2010 5.709 5.737 5.709 5.733 216,205 +0.01(+0.24%)
Feb 26, 2010 5.709 5.720 5.685 5.720 140,308 +0.03(+0.54%)
Feb 25, 2010 5.696 5.706 5.668 5.689 272,212 -0.00(-0.06%)
Feb 24, 2010 5.692 5.703 5.685 5.692 276,116 +0.00(+0.06%)
Feb 23, 2010 5.682 5.703 5.682 5.689 389,275 -0.01(-0.24%)
Feb 22, 2010 5.709 5.709 5.679 5.703 372,850 +0.01(+0.18%)
Feb 19, 2010 5.668 5.692 5.668 5.692 349,914 +0.00(+0.00%)
Feb 18, 2010 5.675 5.692 5.661 5.692 274,387 +0.02(+0.28%)
Feb 17, 2010 5.641 5.692 5.641 5.677 385,629 +0.03(+0.45%)
Feb 16, 2010 5.576 5.661 5.576 5.651 267,564 +0.08(+1.47%)
Feb 12, 2010 5.580 5.569 5.569 5.569 253,337 -0.01(-0.24%)
Feb 11, 2010 5.631 5.661 5.552 5.583 401,399 -0.01(-0.24%)
Feb 10, 2010 5.658 5.658 5.593 5.597 157,177 -0.04(-0.67%)
Feb 09, 2010 5.590 5.648 5.575 5.634 210,115 +0.05(+0.92%)
Feb 08, 2010 5.542 5.634 5.511 5.583 138,388 +0.07(+1.30%)
Feb 05, 2010 5.620 5.634 5.470 5.511 268,344 -0.13(-2.31%)
Feb 04, 2010 5.638 5.678 5.620 5.641 200,283 -0.03(-0.59%)
Feb 03, 2010 5.668 5.675 5.631 5.675 240,169 +0.00(+0.00%)
Feb 02, 2010 5.610 5.675 5.610 5.675 273,522 +0.05(+0.97%)
Feb 01, 2010 5.600 5.634 5.597 5.620 131,803 +0.02(+0.37%)
Jan 29, 2010 5.597 5.675 5.580 5.600 338,640 -0.00(-0.06%)
Jan 28, 2010 5.617 5.617 5.603 5.603 174,401 +0.02(+0.31%)
Jan 27, 2010 5.620 5.620 5.569 5.586 264,183 -0.00(-0.06%)
Jan 26, 2010 5.638 5.638 5.590 5.590 156,301 -0.02(-0.35%)
Jan 25, 2010 5.607 5.627 5.583 5.609 136,268 +0.03(+0.59%)
Jan 22, 2010 5.590 5.600 5.566 5.576 120,930 -0.00(-0.06%)
Jan 21, 2010 5.583 5.624 5.580 5.580 282,832 -0.01(-0.18%)
Jan 20, 2010 5.627 5.627 5.583 5.590 301,677 -0.03(-0.46%)
Jan 19, 2010 5.610 5.624 5.576 5.616 116,759 +0.04(+0.77%)
Jan 15, 2010 5.563 5.573 5.573 5.573 139,153 -0.00(-0.02%)
Jan 14, 2010 5.590 5.590 5.537 5.574 113,198 -0.00(-0.04%)
Jan 13, 2010 5.539 5.576 5.519 5.576 143,104 +0.01(+0.24%)
Jan 12, 2010 5.546 5.570 5.505 5.563 169,705 -0.01(-0.18%)
Jan 11, 2010 5.502 5.766 5.498 5.573 384,153 +0.06(+1.05%)
Jan 08, 2010 5.481 5.515 5.476 5.515 174,900 +0.00(+0.04%)
Jan 07, 2010 5.481 5.529 5.468 5.513 204,370 -0.01(-0.22%)
Jan 06, 2010 5.458 5.542 5.434 5.525 251,783 +0.06(+1.18%)
Jan 05, 2010 5.447 5.471 5.430 5.461 187,940 -0.02(-0.31%)
Jan 04, 2010 5.454 5.525 5.441 5.478 284,947 +0.01(+0.19%)
Dec 31, 2009 5.525 5.468 5.468 5.468 167,161 -0.03(-0.48%)
Dec 30, 2009 5.458 5.505 5.437 5.494 368,256 +0.04(+0.73%)
Dec 29, 2009 5.458 5.468 5.451 5.454 210,431 -0.01(-0.12%)
Dec 28, 2009 5.461 5.461 5.441 5.461 175,572 +0.00(+0.07%)
Dec 24, 2009 5.430 5.461 5.426 5.457 121,963 +0.03(+0.56%)
Dec 23, 2009 5.390 5.437 5.390 5.427 165,690 +0.03(+0.50%)
Dec 22, 2009 5.417 5.417 5.386 5.400 70,272 -0.04(-0.68%)
Dec 21, 2009 5.437 5.451 5.417 5.437 162,951 +0.03(+0.50%)
Dec 18, 2009 5.414 5.414 5.366 5.410 117,714 +0.02(+0.38%)
Dec 17, 2009 5.434 5.434 5.373 5.390 145,807 -0.05(-1.00%)
Dec 16, 2009 5.380 5.447 5.356 5.444 154,564 +0.06(+1.13%)
Dec 15, 2009 5.414 5.424 5.374 5.383 128,278 -0.00(-0.06%)
Dec 14, 2009 5.397 5.397 5.376 5.386 121,948 -0.01(-0.13%)
Dec 11, 2009 5.386 5.410 5.342 5.393 125,940 +0.04(+0.76%)
Dec 10, 2009 5.339 5.380 5.332 5.352 120,884 -0.01(-0.25%)
Dec 09, 2009 5.359 5.391 5.329 5.366 112,661 -0.01(-0.25%)
Dec 08, 2009 5.251 5.380 5.251 5.380 160,165 +0.08(+1.54%)
Dec 07, 2009 5.302 5.342 5.291 5.298 92,941 -0.03(-0.51%)
Dec 04, 2009 5.325 5.376 5.302 5.325 143,664 +0.01(+0.19%)
Dec 03, 2009 5.315 5.352 5.302 5.315 129,215 -0.02(-0.38%)
Dec 02, 2009 5.312 5.352 5.312 5.335 164,835 -0.02(-0.42%)
Dec 01, 2009 5.308 5.363 5.295 5.358 135,029 +0.03(+0.52%)
Nov 30, 2009 5.407 5.407 5.308 5.330 114,398 -0.02(-0.29%)
Nov 27, 2009 5.257 5.363 5.257 5.346 77,298 -0.02(-0.38%)
Nov 25, 2009 5.386 5.386 5.351 5.366 71,360 +0.02(+0.39%)
Nov 24, 2009 5.342 5.373 5.325 5.345 181,383 -0.01(-0.20%)
Nov 23, 2009 5.325 5.364 5.325 5.356 145,079 +0.05(+1.03%)
Nov 20, 2009 5.271 5.308 5.251 5.301 72,595 +0.03(+0.64%)
Nov 19, 2009 5.298 5.302 5.261 5.268 130,713 -0.05(-1.02%)
Nov 18, 2009 5.288 5.346 5.288 5.322 84,963 +0.03(+0.58%)
Nov 17, 2009 5.325 5.335 5.274 5.291 155,946 -0.02(-0.45%)
Nov 16, 2009 5.285 5.349 5.268 5.315 199,090 +0.04(+0.84%)
Nov 13, 2009 5.271 5.271 5.193 5.271 443,682 +0.02(+0.39%)
Nov 12, 2009 5.291 5.295 5.247 5.251 384,919 -0.02(-0.39%)
Nov 11, 2009 5.312 5.349 5.257 5.271 623,182 -0.04(-0.77%)
Nov 10, 2009 5.342 5.376 5.308 5.312 447,494 -0.06(-1.12%)
Nov 09, 2009 5.281 5.393 5.281 5.372 401,700 +0.07(+1.32%)
Nov 06, 2009 5.285 5.315 5.285 5.302 151,241 +0.04(+0.77%)
Nov 05, 2009 5.274 5.274 5.230 5.261 71,764 +0.01(+0.28%)
Nov 04, 2009 5.257 5.278 5.227 5.246 137,305 +0.00(+0.05%)
Nov 03, 2009 5.288 5.288 5.125 5.244 229,382 -0.03(-0.62%)
Nov 02, 2009 5.312 5.339 5.241 5.276 82,100 -0.00(-0.09%)
Oct 30, 2009 5.335 5.356 5.274 5.281 185,092 -0.04(-0.70%)
Oct 29, 2009 5.291 5.346 5.230 5.319 137,511 +0.05(+0.90%)
Oct 28, 2009 5.390 5.400 5.247 5.271 313,532 -0.12(-2.14%)
Oct 27, 2009 5.383 5.424 5.373 5.386 153,490 -0.01(-0.19%)
Oct 26, 2009 5.444 5.444 5.376 5.397 145,666 -0.02(-0.44%)
Oct 23, 2009 5.430 5.430 5.418 5.420 85,323 -0.01(-0.12%)
Oct 22, 2009 5.403 5.427 5.380 5.427 139,369 +0.02(+0.44%)
Oct 21, 2009 5.410 5.437 5.393 5.403 120,315 -0.01(-0.25%)
Oct 20, 2009 5.386 5.417 5.359 5.417 134,374 +0.07(+1.27%)
Oct 19, 2009 5.332 5.397 5.332 5.349 169,340 -0.01(-0.13%)
Oct 16, 2009 5.369 5.390 5.342 5.356 188,718 -0.02(-0.38%)
Oct 15, 2009 5.369 5.430 5.366 5.376 261,942 -0.02(-0.38%)
Oct 14, 2009 5.427 5.441 5.383 5.397 205,723 -0.01(-0.13%)
Oct 13, 2009 5.417 5.443 5.380 5.403 160,710 -0.04(-0.81%)
Oct 12, 2009 5.441 5.464 5.420 5.447 109,356 +0.00(+0.00%)
Oct 09, 2009 5.410 5.447 5.410 5.447 210,275 +0.00(+0.00%)
Oct 08, 2009 5.447 5.481 5.444 5.447 172,359 -0.01(-0.25%)
Oct 07, 2009 5.447 5.471 5.420 5.461 203,188 -0.02(-0.31%)
Oct 06, 2009 5.485 5.508 5.454 5.478 244,627 -0.01(-0.19%)
Oct 05, 2009 5.447 5.492 5.441 5.488 150,911 +0.03(+0.56%)
Oct 02, 2009 5.410 5.458 5.329 5.458 169,520 -0.01(-0.12%)
Oct 01, 2009 5.529 5.529 5.464 5.464 172,957 -0.04(-0.74%)
Sep 30, 2009 5.495 5.512 5.451 5.505 100,052 +0.04(+0.68%)
Sep 29, 2009 5.488 5.502 5.452 5.468 91,782 +0.01(+0.12%)
Sep 28, 2009 5.488 5.502 5.437 5.461 123,593 +0.02(+0.31%)
Sep 25, 2009 5.366 5.453 5.366 5.444 157,379 +0.03(+0.50%)
Sep 24, 2009 5.495 5.495 5.412 5.417 121,453 -0.04(-0.81%)
Sep 23, 2009 5.427 5.468 5.427 5.461 218,395 +0.03(+0.63%)
Sep 22, 2009 5.424 5.451 5.410 5.427 265,073 +0.01(+0.25%)
Sep 21, 2009 5.397 5.453 5.397 5.414 199,099 -0.03(-0.62%)
Sep 18, 2009 5.458 5.461 5.414 5.447 128,740 +0.01(+0.25%)
Sep 17, 2009 5.441 5.461 5.407 5.434 196,932 +0.01(+0.24%)
Sep 16, 2009 5.393 5.451 5.393 5.421 219,857 +0.03(+0.48%)
Sep 15, 2009 5.332 5.407 5.332 5.395 156,955 +0.05(+0.99%)
Sep 14, 2009 5.332 5.356 5.310 5.342 93,778 +0.00(+0.06%)
Sep 11, 2009 5.342 5.386 5.329 5.339 133,634 -0.00(-0.06%)
Sep 10, 2009 5.295 5.344 5.274 5.342 137,172 +0.07(+1.29%)
Sep 09, 2009 5.234 5.305 5.210 5.274 201,782 +0.01(+0.19%)
Sep 08, 2009 5.257 5.289 5.230 5.264 118,062 -0.01(-0.13%)
Sep 04, 2009 5.261 5.285 5.251 5.271 261,349 -0.00(-0.06%)
Sep 03, 2009 5.220 5.274 5.220 5.274 145,106 +0.05(+1.04%)
Sep 02, 2009 5.179 5.220 5.156 5.220 133,988 +0.03(+0.52%)
Sep 01, 2009 5.200 5.241 5.190 5.193 279,982 -0.01(-0.13%)
Aug 31, 2009 5.142 5.200 5.142 5.200 219,037 +0.06(+1.12%)
Aug 28, 2009 5.139 5.156 5.135 5.142 115,612 -0.01(-0.13%)
Aug 27, 2009 5.098 5.166 5.098 5.149 186,802 +0.02(+0.33%)
Aug 26, 2009 5.190 5.224 5.132 5.132 175,997 -0.08(-1.56%)
Aug 25, 2009 5.146 5.230 5.146 5.213 217,817 +0.05(+1.05%)
Aug 24, 2009 5.173 5.200 5.156 5.159 204,644 +0.01(+0.20%)
Aug 21, 2009 5.122 5.163 5.122 5.149 177,150 +0.03(+0.60%)
Aug 20, 2009 5.122 5.125 5.088 5.118 214,261 +0.01(+0.20%)
Aug 19, 2009 5.071 5.118 5.071 5.108 143,561 +0.01(+0.13%)
Aug 18, 2009 5.030 5.101 5.030 5.101 114,692 +0.15(+2.94%)
Aug 17, 2009 5.013 5.037 4.956 4.956 233,295 -0.12(-2.40%)
Aug 14, 2009 5.095 5.105 5.071 5.078 179,956 -0.02(-0.33%)
Aug 13, 2009 5.230 5.230 5.051 5.095 166,188 +0.03(+0.68%)
Aug 12, 2009 5.037 5.088 5.037 5.060 189,190 +0.01(+0.12%)
Aug 11, 2009 5.037 5.072 5.030 5.054 113,492 -0.00(-0.09%)
Aug 10, 2009 5.064 5.081 5.057 5.059 70,228 -0.03(-0.64%)
Aug 07, 2009 5.061 5.115 5.054 5.091 166,280 +0.05(+0.94%)
Aug 06, 2009 5.040 5.078 5.040 5.044 157,255 +0.00(+0.05%)
Aug 05, 2009 5.023 5.088 5.010 5.041 117,337 -0.02(-0.39%)
Aug 04, 2009 5.068 5.098 5.061 5.061 118,658 -0.04(-0.80%)
Aug 03, 2009 5.074 5.132 5.068 5.101 138,066 +0.04(+0.74%)
Jul 31, 2009 5.003 5.081 5.003 5.064 154,133 +0.03(+0.60%)
Jul 30, 2009 4.969 5.051 4.969 5.034 165,351 +0.07(+1.44%)
Jul 29, 2009 4.993 4.993 4.952 4.962 142,930 -0.03(-0.61%)
Jul 28, 2009 4.932 4.993 4.932 4.993 172,598 +0.02(+0.48%)
Jul 27, 2009 4.990 5.017 4.925 4.969 161,268 -0.05(-1.01%)
Jul 24, 2009 4.959 5.020 4.956 5.020 3,198 +0.04(+0.75%)
Jul 23, 2009 4.935 4.990 4.922 4.983 155,419 +0.08(+1.59%)
Jul 22, 2009 4.884 4.922 4.881 4.905 129,946 -0.00(-0.07%)
Jul 21, 2009 4.942 4.949 4.901 4.908 517,051 -0.00(-0.07%)
Jul 20, 2009 4.905 4.945 4.884 4.912 359,857 +0.03(+0.56%)
Jul 17, 2009 4.925 4.928 4.884 4.884 99,863 -0.03(-0.62%)
Jul 16, 2009 4.895 4.932 4.891 4.915 112,891 +0.02(+0.35%)
Jul 15, 2009 4.878 4.908 4.871 4.898 132,172 +0.01(+0.28%)
Jul 14, 2009 4.901 4.901 4.864 4.884 146,957 +0.00(+0.00%)
Jul 13, 2009 4.891 4.912 4.874 4.884 102,914 +0.01(+0.23%)
Jul 10, 2009 4.884 4.891 4.857 4.873 58,040 -0.00(-0.09%)
Jul 09, 2009 4.884 4.888 4.838 4.878 37,486 +0.03(+0.63%)
Jul 08, 2009 4.844 4.881 4.817 4.847 117,151 +0.01(+0.14%)
Jul 07, 2009 4.823 4.864 4.823 4.840 182,158 -0.03(-0.70%)
Jul 06, 2009 4.820 4.908 4.820 4.874 89,848 -0.03(-0.55%)
Jul 02, 2009 4.895 4.901 4.789 4.901 133,290 +0.00(+0.07%)
Jul 01, 2009 4.857 4.898 4.830 4.898 151,845 +0.02(+0.35%)
Jun 30, 2009 4.861 4.918 4.861 4.881 232,221 -0.02(-0.35%)
Jun 29, 2009 4.861 4.901 4.844 4.898 101,750 +0.01(+0.21%)
Jun 26, 2009 4.881 4.901 4.844 4.888 70,004 +0.02(+0.49%)
Jun 25, 2009 4.840 4.878 4.833 4.864 208,173 +0.06(+1.27%)
Jun 24, 2009 4.752 4.817 4.752 4.803 141,836 +0.03(+0.64%)
Jun 23, 2009 4.793 4.796 4.759 4.772 108,254 +0.01(+0.14%)
Jun 22, 2009 4.800 4.803 4.742 4.766 202,297 -0.05(-1.13%)
Jun 19, 2009 4.776 4.820 4.769 4.820 79,524 +0.01(+0.28%)
Jun 18, 2009 4.769 4.806 4.769 4.806 79,762 +0.03(+0.71%)
Jun 17, 2009 4.810 4.817 4.766 4.772 118,628 -0.02(-0.35%)
Jun 16, 2009 4.813 4.820 4.755 4.789 93,374 +0.01(+0.14%)
Jun 15, 2009 4.793 4.793 4.739 4.783 121,818 -0.05(-1.05%)
Jun 12, 2009 4.827 4.833 4.788 4.833 130,728 +0.02(+0.42%)
Jun 11, 2009 4.766 4.817 4.755 4.813 205,647 +0.05(+1.00%)
Jun 10, 2009 4.755 4.810 4.749 4.766 85,137 -0.01(-0.14%)
Jun 09, 2009 4.755 4.783 4.749 4.772 243,634 +0.00(+0.00%)
Jun 08, 2009 4.772 4.800 4.755 4.772 193,397 -0.05(-1.05%)
Jun 05, 2009 4.806 4.827 4.803 4.823 246,028 +0.03(+0.64%)
Jun 04, 2009 4.786 4.810 4.783 4.793 146,250 +0.00(+0.00%)
Jun 03, 2009 4.800 4.803 4.769 4.793 90,187 -0.02(-0.49%)
Jun 02, 2009 4.762 4.817 4.762 4.817 100,288 +0.01(+0.28%)
Jun 01, 2009 4.783 4.847 4.762 4.803 224,093 +0.04(+0.85%)
May 29, 2009 4.789 4.830 4.735 4.762 144,743 -0.06(-1.27%)
May 28, 2009 4.847 4.861 4.766 4.823 109,253 -0.00(-0.07%)
May 27, 2009 4.776 4.830 4.763 4.827 312,571 +0.05(+0.99%)
May 26, 2009 4.718 4.793 4.688 4.779 152,229 +0.03(+0.71%)
May 22, 2009 4.657 4.749 4.593 4.745 303,488 +0.06(+1.30%)
May 21, 2009 4.647 4.708 4.637 4.684 252,850 +0.01(+0.22%)
May 20, 2009 4.698 4.698 4.667 4.674 177,114 -0.01(-0.14%)
May 19, 2009 4.633 4.694 4.633 4.681 152,924 +0.01(+0.15%)
May 18, 2009 4.613 4.681 4.613 4.674 151,624 +0.05(+1.17%)
May 15, 2009 4.589 4.620 4.566 4.620 149,605 +0.01(+0.15%)
May 14, 2009 4.562 4.620 4.557 4.613 147,647 +0.03(+0.67%)
May 13, 2009 4.579 4.613 4.572 4.582 231,543 -0.04(-0.88%)
May 12, 2009 4.610 4.640 4.603 4.623 134,955 +0.02(+0.39%)
May 11, 2009 4.596 4.610 4.569 4.605 152,461 -0.01(-0.17%)
May 08, 2009 4.623 4.644 4.582 4.613 128,449 +0.01(+0.15%)
May 07, 2009 4.620 4.654 4.590 4.606 185,782 -0.01(-0.30%)
May 06, 2009 4.586 4.654 4.566 4.620 92,336 +0.04(+0.90%)
May 05, 2009 4.599 4.603 4.528 4.579 85,603 -0.04(-0.88%)
May 04, 2009 4.599 4.620 4.596 4.620 81,508 +0.07(+1.49%)
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.