Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Short Duration Diversified Income
(NY:
EVG
)
10.94
+0.26 (+2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
7.720
7.795
7.713
7.795
16,462
+0.09(+1.16%)
Apr 29, 2020
7.616
7.706
7.616
7.706
38,070
+0.13(+1.73%)
Apr 28, 2020
7.541
7.616
7.541
7.575
51,816
+0.01(+0.18%)
Apr 27, 2020
7.603
7.658
7.554
7.561
41,179
-0.05(-0.68%)
Apr 24, 2020
7.623
7.668
7.613
7.613
37,029
-0.04(-0.58%)
Apr 23, 2020
7.582
7.699
7.582
7.658
39,562
+0.03(+0.36%)
Apr 22, 2020
7.568
7.651
7.568
7.630
43,074
+0.09(+1.14%)
Apr 21, 2020
7.626
7.628
7.435
7.544
177,672
-0.12(-1.52%)
Apr 20, 2020
7.558
7.688
7.558
7.660
31,601
-0.02(-0.27%)
Apr 17, 2020
7.701
7.746
7.612
7.681
217,996
-0.01(-0.18%)
Apr 16, 2020
7.749
7.756
7.619
7.694
121,149
-0.05(-0.71%)
Apr 15, 2020
7.845
7.845
7.694
7.749
71,769
-0.14(-1.73%)
Apr 14, 2020
7.845
7.920
7.828
7.886
232,858
+0.15(+1.95%)
Apr 13, 2020
7.995
7.995
7.660
7.736
158,375
-0.16(-2.08%)
Apr 09, 2020
7.749
8.016
7.749
7.900
253,232
+0.24(+3.12%)
Apr 08, 2020
7.606
7.681
7.606
7.660
31,681
+0.01(+0.18%)
Apr 07, 2020
7.544
7.684
7.544
7.647
729,825
+0.13(+1.73%)
Apr 06, 2020
7.503
7.578
7.414
7.517
195,797
+0.16(+2.14%)
Apr 03, 2020
7.428
7.441
7.353
7.359
136,120
-0.07(-0.92%)
Apr 02, 2020
7.154
7.476
7.154
7.428
25,182
+0.17(+2.36%)
Apr 01, 2020
7.346
7.346
7.175
7.257
64,375
-0.22(-2.93%)
Mar 31, 2020
7.400
7.656
7.397
7.476
486,625
+0.08(+1.02%)
Mar 30, 2020
7.353
7.400
7.243
7.400
110,489
+0.05(+0.65%)
Mar 27, 2020
7.086
7.380
6.860
7.353
71,788
+0.05(+0.75%)
Mar 26, 2020
7.346
7.346
7.188
7.298
1,047,700
-0.05(-0.65%)
Mar 25, 2020
6.874
7.421
6.874
7.346
50,248
+0.46(+6.62%)
Mar 24, 2020
6.607
7.017
6.586
6.889
54,690
+0.32(+4.81%)
Mar 23, 2020
6.785
7.093
6.552
6.573
133,691
-0.39(-5.55%)
Mar 20, 2020
6.701
7.306
6.638
6.959
169,379
+0.39(+6.00%)
Mar 19, 2020
6.212
6.572
5.859
6.565
95,902
+0.33(+5.34%)
Mar 18, 2020
6.790
6.993
6.025
6.233
183,020
-0.89(-12.49%)
Mar 17, 2020
7.048
7.197
7.041
7.122
111,308
+0.07(+1.06%)
Mar 16, 2020
7.428
7.428
6.898
7.048
186,777
-0.72(-9.27%)
Mar 13, 2020
7.516
7.788
7.516
7.767
75,852
+0.39(+5.34%)
Mar 12, 2020
7.760
7.760
6.950
7.373
88,333
-0.73(-8.97%)
Mar 11, 2020
8.351
8.351
8.025
8.100
53,283
-0.32(-3.79%)
Mar 10, 2020
8.419
8.439
8.358
8.419
771,069
+0.07(+0.90%)
Mar 09, 2020
8.650
8.650
7.917
8.344
146,393
-0.52(-5.82%)
Mar 06, 2020
8.806
8.860
8.752
8.860
37,410
-0.05(-0.61%)
Mar 05, 2020
8.983
8.989
8.799
8.915
131,791
-0.13(-1.43%)
Mar 04, 2020
8.867
9.071
8.867
9.044
75,469
+0.18(+2.07%)
Mar 03, 2020
8.799
8.874
8.792
8.860
134,385
+0.14(+1.56%)
Mar 02, 2020
8.657
8.820
8.562
8.725
879,365
+0.05(+0.55%)
Feb 28, 2020
8.847
8.908
8.500
8.677
140,805
-0.34(-3.77%)
Feb 27, 2020
9.044
9.044
8.883
9.016
61,891
-0.06(-0.67%)
Feb 26, 2020
8.996
9.105
8.962
9.078
64,729
+0.04(+0.45%)
Feb 25, 2020
9.220
9.220
8.874
9.037
65,191
-0.18(-1.99%)
Feb 24, 2020
9.234
9.241
9.166
9.220
48,711
-0.03(-0.37%)
Feb 21, 2020
9.268
9.281
9.247
9.254
15,023
-0.01(-0.15%)
Feb 20, 2020
9.241
9.274
9.186
9.268
59,748
+0.05(+0.52%)
Feb 19, 2020
9.230
9.233
9.210
9.219
77,192
-0.00(-0.05%)
Feb 18, 2020
9.224
9.254
9.224
9.224
28,204
+0.01(+0.16%)
Feb 14, 2020
9.217
9.244
9.196
9.209
58,351
-0.00(-0.05%)
Feb 13, 2020
9.203
9.224
9.201
9.213
20,166
+0.02(+0.26%)
Feb 12, 2020
9.210
9.217
9.183
9.190
17,915
-0.01(-0.11%)
Feb 11, 2020
9.210
9.244
9.200
9.200
50,676
-0.02(-0.18%)
Feb 10, 2020
9.190
9.217
9.178
9.217
27,506
+0.03(+0.37%)
Feb 07, 2020
9.169
9.197
9.149
9.183
31,100
+0.02(+0.22%)
Feb 06, 2020
9.142
9.197
9.136
9.163
44,776
+0.01(+0.15%)
Feb 05, 2020
9.136
9.169
9.136
9.149
14,479
+0.03(+0.30%)
Feb 04, 2020
9.136
9.183
9.122
9.122
93,262
+0.00(+0.00%)
Feb 03, 2020
9.129
9.130
9.115
9.122
38,470
-0.03(-0.30%)
Jan 31, 2020
9.122
9.156
9.122
9.149
161,724
+0.01(+0.11%)
Jan 30, 2020
9.129
9.142
9.122
9.139
104,238
+0.01(+0.11%)
Jan 29, 2020
9.149
9.176
9.129
9.129
37,217
-0.01(-0.10%)
Jan 28, 2020
9.129
9.169
9.129
9.138
22,721
-0.02(-0.27%)
Jan 27, 2020
9.176
9.190
9.136
9.163
27,029
-0.01(-0.15%)
Jan 24, 2020
9.176
9.190
9.169
9.176
172,239
-0.01(-0.10%)
Jan 23, 2020
9.156
9.203
9.149
9.185
25,680
+0.03(+0.32%)
Jan 22, 2020
9.166
9.197
9.149
9.156
32,340
+0.01(+0.15%)
Jan 21, 2020
9.129
9.142
9.109
9.142
11,662
+0.01(+0.15%)
Jan 17, 2020
9.109
9.156
9.083
9.129
48,132
+0.00(+0.00%)
Jan 16, 2020
9.095
9.129
9.091
9.129
13,397
+0.03(+0.37%)
Jan 15, 2020
9.115
9.115
9.068
9.095
10,986
-0.01(-0.09%)
Jan 14, 2020
9.115
9.115
9.090
9.103
16,773
+0.00(+0.02%)
Jan 13, 2020
9.088
9.102
9.061
9.102
37,679
+0.04(+0.40%)
Jan 10, 2020
9.048
9.082
9.046
9.066
34,803
+0.02(+0.20%)
Jan 09, 2020
9.075
9.096
8.960
9.048
75,859
-0.03(-0.37%)
Jan 08, 2020
9.082
9.109
9.082
9.082
38,368
+0.01(+0.12%)
Jan 07, 2020
9.061
9.109
9.055
9.071
63,506
-0.00(-0.03%)
Jan 06, 2020
9.082
9.115
9.072
9.074
124,517
-0.01(-0.09%)
Jan 03, 2020
9.082
9.109
9.075
9.082
44,577
+0.00(+0.00%)
Jan 02, 2020
9.095
9.102
9.075
9.082
30,973
-0.03(-0.37%)
Dec 31, 2019
9.088
9.115
9.034
9.115
69,014
+0.04(+0.45%)
Dec 30, 2019
9.034
9.075
9.034
9.075
147,277
+0.05(+0.52%)
Dec 27, 2019
9.001
9.034
9.001
9.028
41,912
+0.03(+0.34%)
Dec 26, 2019
8.964
9.004
8.930
8.997
38,293
+0.03(+0.37%)
Dec 24, 2019
8.923
8.970
8.897
8.964
40,807
+0.02(+0.23%)
Dec 23, 2019
8.964
8.977
8.944
8.944
20,959
-0.01(-0.11%)
Dec 20, 2019
8.914
8.963
8.911
8.954
23,963
+0.03(+0.37%)
Dec 19, 2019
8.887
8.922
8.868
8.920
98,968
+0.04(+0.45%)
Dec 18, 2019
8.894
8.903
8.833
8.880
197,636
-0.01(-0.15%)
Dec 17, 2019
8.900
8.920
8.887
8.894
195,283
-0.01(-0.08%)
Dec 16, 2019
8.947
8.947
8.894
8.900
83,503
-0.04(-0.45%)
Dec 13, 2019
8.940
8.947
8.921
8.940
91,210
-0.00(-0.04%)
Dec 12, 2019
8.907
8.954
8.874
8.944
29,424
+0.04(+0.41%)
Dec 11, 2019
8.894
8.924
8.887
8.907
58,945
+0.02(+0.18%)
Dec 10, 2019
8.900
8.934
8.887
8.891
32,205
-0.02(-0.18%)
Dec 09, 2019
8.894
8.914
8.880
8.907
32,645
+0.01(+0.15%)
Dec 06, 2019
8.820
8.934
8.820
8.894
83,272
+0.07(+0.76%)
Dec 05, 2019
8.860
8.860
8.827
8.827
45,494
-0.03(-0.38%)
Dec 04, 2019
8.854
8.860
8.833
8.860
22,510
+0.01(+0.15%)
Dec 03, 2019
8.833
8.860
8.820
8.847
40,745
+0.00(+0.02%)
Dec 02, 2019
8.860
8.874
8.793
8.845
58,900
-0.02(-0.17%)
Nov 29, 2019
8.840
8.874
8.840
8.860
17,972
+0.00(+0.00%)
Nov 27, 2019
8.833
8.867
8.833
8.860
37,892
+0.02(+0.23%)
Nov 26, 2019
8.874
8.874
8.840
8.840
90,100
-0.02(-0.23%)
Nov 25, 2019
8.840
8.866
8.813
8.860
25,034
+0.03(+0.38%)
Nov 22, 2019
8.847
8.847
8.800
8.827
73,387
-0.01(-0.15%)
Nov 21, 2019
8.847
8.874
8.840
8.840
68,193
-0.00(-0.04%)
Nov 20, 2019
8.824
8.844
8.803
8.844
34,658
+0.01(+0.15%)
Nov 19, 2019
8.850
8.855
8.804
8.830
17,030
-0.02(-0.23%)
Nov 18, 2019
8.837
8.870
8.837
8.850
25,543
+0.02(+0.23%)
Nov 15, 2019
8.857
8.857
8.826
8.830
19,580
-0.02(-0.23%)
Nov 14, 2019
8.857
8.870
8.844
8.850
25,532
-0.01(-0.07%)
Nov 13, 2019
8.817
8.865
8.817
8.857
24,151
+0.00(+0.04%)
Nov 12, 2019
8.863
8.863
8.837
8.854
72,230
-0.01(-0.11%)
Nov 11, 2019
8.810
8.867
8.810
8.863
20,874
+0.01(+0.07%)
Nov 08, 2019
8.810
8.863
8.810
8.857
45,637
+0.03(+0.30%)
Nov 07, 2019
8.797
8.837
8.797
8.830
36,952
+0.01(+0.15%)
Nov 06, 2019
8.797
8.883
8.797
8.817
70,709
+0.01(+0.08%)
Nov 05, 2019
8.784
8.837
8.784
8.810
40,417
+0.01(+0.15%)
Nov 04, 2019
8.797
8.824
8.784
8.797
36,574
+0.03(+0.30%)
Nov 01, 2019
8.764
8.810
8.763
8.770
43,077
+0.00(+0.00%)
Oct 31, 2019
8.784
8.817
8.751
8.770
100,839
-0.01(-0.15%)
Oct 30, 2019
8.797
8.810
8.757
8.784
34,606
+0.01(+0.08%)
Oct 29, 2019
8.790
8.827
8.764
8.777
15,226
+0.00(+0.00%)
Oct 28, 2019
8.784
8.824
8.764
8.777
10,736
-0.01(-0.08%)
Oct 25, 2019
8.790
8.810
8.770
8.784
53,921
-0.01(-0.15%)
Oct 24, 2019
8.804
8.824
8.777
8.797
20,506
+0.01(+0.15%)
Oct 23, 2019
8.770
8.810
8.764
8.784
71,557
-0.04(-0.49%)
Oct 22, 2019
8.820
8.847
8.800
8.827
111,475
+0.06(+0.68%)
Oct 21, 2019
8.728
8.787
8.728
8.767
69,127
+0.05(+0.61%)
Oct 18, 2019
8.708
8.761
8.708
8.715
88,003
-0.01(-0.15%)
Oct 17, 2019
8.741
8.741
8.720
8.728
10,530
-0.01(-0.08%)
Oct 16, 2019
8.695
8.781
8.695
8.734
19,162
+0.00(+0.00%)
Oct 15, 2019
8.754
8.765
8.715
8.734
35,161
+0.03(+0.38%)
Oct 14, 2019
8.754
8.754
8.675
8.701
44,924
-0.09(-0.98%)
Oct 11, 2019
8.748
8.827
8.734
8.787
13,783
+0.05(+0.60%)
Oct 10, 2019
8.761
8.827
8.706
8.734
23,821
-0.05(-0.60%)
Oct 09, 2019
8.807
8.807
8.748
8.787
33,744
+0.02(+0.23%)
Oct 08, 2019
8.774
8.790
8.741
8.767
21,213
-0.02(-0.23%)
Oct 07, 2019
8.794
8.820
8.781
8.787
47,903
-0.02(-0.22%)
Oct 04, 2019
8.814
8.814
8.787
8.807
33,474
+0.03(+0.30%)
Oct 03, 2019
8.721
8.794
8.708
8.781
18,288
+0.04(+0.45%)
Oct 02, 2019
8.675
8.741
8.659
8.741
36,511
+0.05(+0.61%)
Oct 01, 2019
8.649
8.695
8.649
8.688
42,871
+0.10(+1.15%)
Sep 30, 2019
8.728
8.728
8.589
8.589
63,413
-0.08(-0.91%)
Sep 27, 2019
8.655
8.716
8.649
8.668
20,448
+0.00(+0.00%)
Sep 26, 2019
8.682
8.682
8.629
8.668
26,305
+0.00(+0.00%)
Sep 25, 2019
8.682
8.708
8.662
8.668
27,365
-0.04(-0.45%)
Sep 24, 2019
8.695
8.732
8.662
8.708
36,390
+0.03(+0.30%)
Sep 23, 2019
8.682
8.721
8.668
8.682
50,113
-0.02(-0.23%)
Sep 20, 2019
8.662
8.708
8.655
8.701
22,720
+0.03(+0.34%)
Sep 19, 2019
8.632
8.691
8.632
8.672
62,397
+0.03(+0.30%)
Sep 18, 2019
8.659
8.683
8.567
8.645
78,503
-0.01(-0.15%)
Sep 17, 2019
8.665
8.665
8.639
8.659
50,081
-0.02(-0.23%)
Sep 16, 2019
8.645
8.695
8.626
8.678
31,586
+0.00(+0.00%)
Sep 13, 2019
8.711
8.711
8.665
8.678
17,670
-0.01(-0.15%)
Sep 12, 2019
8.705
8.757
8.685
8.691
29,549
-0.02(-0.26%)
Sep 11, 2019
8.711
8.725
8.696
8.714
4,329
+0.02(+0.19%)
Sep 10, 2019
8.672
8.711
8.672
8.697
24,647
+0.02(+0.22%)
Sep 09, 2019
8.691
8.691
8.674
8.678
11,584
-0.02(-0.23%)
Sep 06, 2019
8.685
8.718
8.685
8.699
11,729
+0.02(+0.24%)
Sep 05, 2019
8.619
8.731
8.619
8.678
37,582
+0.06(+0.68%)
Sep 04, 2019
8.632
8.665
8.606
8.619
55,662
+0.03(+0.31%)
Sep 03, 2019
8.600
8.600
8.567
8.593
49,228
-0.02(-0.23%)
Aug 30, 2019
8.619
8.619
8.586
8.613
26,810
+0.01(+0.08%)
Aug 29, 2019
8.573
8.606
8.554
8.606
15,024
+0.05(+0.54%)
Aug 28, 2019
8.567
8.617
8.560
8.560
10,066
+0.01(+0.15%)
Aug 27, 2019
8.586
8.593
8.547
8.547
13,179
-0.04(-0.46%)
Aug 26, 2019
8.652
8.652
8.534
8.586
37,321
-0.04(-0.46%)
Aug 23, 2019
8.593
8.636
8.545
8.626
23,764
-0.02(-0.23%)
Aug 22, 2019
8.567
8.652
8.564
8.645
85,117
+0.09(+1.04%)
Aug 21, 2019
8.563
8.570
8.527
8.557
29,800
+0.01(+0.08%)
Aug 20, 2019
8.570
8.570
8.537
8.550
31,788
-0.01(-0.08%)
Aug 19, 2019
8.570
8.583
8.557
8.557
50,948
+0.00(+0.00%)
Aug 16, 2019
8.511
8.682
8.511
8.557
29,109
+0.06(+0.75%)
Aug 15, 2019
8.537
8.537
8.479
8.494
32,480
-0.02(-0.21%)
Aug 14, 2019
8.583
8.655
8.498
8.511
51,205
-0.09(-1.06%)
Aug 13, 2019
8.609
8.655
8.603
8.603
50,127
-0.05(-0.53%)
Aug 12, 2019
8.655
8.681
8.616
8.648
10,444
-0.02(-0.19%)
Aug 09, 2019
8.635
8.681
8.635
8.665
16,240
+0.01(+0.12%)
Aug 08, 2019
8.635
8.718
8.635
8.655
36,223
+0.03(+0.30%)
Aug 07, 2019
8.616
8.642
8.588
8.629
65,057
+0.00(+0.00%)
Aug 06, 2019
8.590
8.655
8.590
8.629
42,593
+0.01(+0.08%)
Aug 05, 2019
8.668
8.668
8.531
8.622
60,156
-0.06(-0.68%)
Aug 02, 2019
8.681
8.714
8.681
8.681
39,221
-0.02(-0.23%)
Aug 01, 2019
8.681
8.714
8.676
8.700
102,275
+0.03(+0.38%)
Jul 31, 2019
8.661
8.694
8.655
8.668
127,002
+0.00(+0.00%)
Jul 30, 2019
8.655
8.681
8.629
8.668
71,543
-0.00(-0.00%)
Jul 29, 2019
8.655
8.681
8.642
8.668
35,388
+0.01(+0.15%)
Jul 26, 2019
8.681
8.693
8.642
8.655
23,287
-0.01(-0.08%)
Jul 25, 2019
8.655
8.671
8.616
8.661
40,156
+0.00(+0.00%)
Jul 24, 2019
8.661
8.707
8.655
8.661
37,335
+0.01(+0.08%)
Jul 23, 2019
8.700
8.700
8.622
8.655
52,505
-0.03(-0.34%)
Jul 22, 2019
8.723
8.778
8.684
8.684
22,397
-0.05(-0.59%)
Jul 19, 2019
8.769
8.827
8.704
8.736
43,448
-0.05(-0.59%)
Jul 18, 2019
8.756
8.801
8.749
8.788
142,117
+0.01(+0.07%)
Jul 17, 2019
8.762
8.801
8.756
8.781
19,194
+0.01(+0.15%)
Jul 16, 2019
8.717
8.775
8.717
8.769
101,114
+0.03(+0.37%)
Jul 15, 2019
8.743
8.743
8.697
8.736
65,521
+0.00(+0.00%)
Jul 12, 2019
8.749
8.781
8.736
8.736
24,343
+0.00(+0.00%)
Jul 11, 2019
8.756
8.788
8.736
8.736
20,872
+0.01(+0.15%)
Jul 10, 2019
8.781
8.814
8.723
8.723
45,391
-0.05(-0.59%)
Jul 09, 2019
8.788
8.814
8.769
8.775
187,393
-0.05(-0.59%)
Jul 08, 2019
8.820
8.827
8.795
8.827
16,458
+0.02(+0.22%)
Jul 05, 2019
8.762
8.879
8.749
8.807
36,361
-0.05(-0.51%)
Jul 03, 2019
8.743
8.853
8.737
8.853
15,407
+0.14(+1.65%)
Jul 02, 2019
8.697
8.717
8.697
8.709
3,962
+0.03(+0.36%)
Jul 01, 2019
8.710
8.710
8.639
8.678
50,775
-0.11(-1.26%)
Jun 28, 2019
8.619
8.788
8.611
8.788
93,676
+0.16(+1.88%)
Jun 27, 2019
8.671
8.671
8.613
8.626
85,366
-0.03(-0.37%)
Jun 26, 2019
8.678
8.682
8.658
8.658
23,966
-0.02(-0.22%)
Jun 25, 2019
8.684
8.691
8.652
8.678
156,885
-0.01(-0.07%)
Jun 24, 2019
8.684
8.684
8.645
8.684
92,054
+0.00(+0.00%)
Jun 21, 2019
8.632
8.684
8.613
8.684
47,762
+0.05(+0.53%)
Jun 20, 2019
8.606
8.658
8.606
8.639
24,807
+0.03(+0.38%)
Jun 19, 2019
8.603
8.616
8.593
8.606
33,169
-0.01(-0.13%)
Jun 18, 2019
8.629
8.635
8.603
8.618
20,866
-0.00(-0.05%)
Jun 17, 2019
8.571
8.641
8.564
8.622
44,901
+0.05(+0.60%)
Jun 14, 2019
8.597
8.597
8.558
8.571
38,581
-0.03(-0.37%)
Jun 13, 2019
8.590
8.603
8.545
8.603
29,981
+0.03(+0.30%)
Jun 12, 2019
8.590
8.597
8.564
8.577
28,011
-0.01(-0.15%)
Jun 11, 2019
8.564
8.601
8.545
8.590
27,687
+0.03(+0.38%)
Jun 10, 2019
8.500
8.571
8.487
8.558
45,547
+0.04(+0.45%)
Jun 07, 2019
8.487
8.526
8.487
8.519
34,087
+0.03(+0.30%)
Jun 06, 2019
8.480
8.506
8.480
8.493
12,373
+0.01(+0.08%)
Jun 05, 2019
8.474
8.506
8.449
8.487
10,189
+0.03(+0.31%)
Jun 04, 2019
8.487
8.487
8.455
8.461
29,782
-0.01(-0.08%)
Jun 03, 2019
8.467
8.487
8.450
8.467
60,794
-0.03(-0.30%)
May 31, 2019
8.429
8.500
8.422
8.493
245,588
+0.05(+0.53%)
May 30, 2019
8.455
8.461
8.435
8.448
47,650
-0.01(-0.08%)
May 29, 2019
8.448
8.480
8.435
8.455
112,722
-0.02(-0.23%)
May 28, 2019
8.467
8.474
8.429
8.474
26,862
+0.04(+0.46%)
May 24, 2019
8.351
8.435
8.351
8.435
21,382
+0.05(+0.54%)
May 23, 2019
8.345
8.435
8.345
8.390
9,663
-0.00(-0.04%)
May 22, 2019
8.419
8.445
8.393
8.393
165,331
-0.02(-0.23%)
May 21, 2019
8.368
8.432
8.368
8.413
29,408
-0.01(-0.08%)
May 20, 2019
8.413
8.462
8.413
8.419
28,027
-0.02(-0.23%)
May 17, 2019
8.445
8.452
8.432
8.438
35,842
-0.04(-0.45%)
May 16, 2019
8.368
8.490
8.368
8.477
156,783
+0.09(+1.07%)
May 15, 2019
8.310
8.387
8.310
8.387
41,859
+0.04(+0.54%)
May 14, 2019
8.355
8.361
8.329
8.342
56,200
+0.01(+0.08%)
May 13, 2019
8.355
8.368
8.336
8.336
51,244
-0.06(-0.67%)
May 10, 2019
8.323
8.413
8.300
8.392
159,111
+0.08(+0.99%)
May 09, 2019
8.393
8.406
8.310
8.310
33,171
-0.12(-1.37%)
May 08, 2019
8.438
8.438
8.406
8.425
25,420
-0.01(-0.15%)
May 07, 2019
8.406
8.438
8.397
8.438
124,834
+0.01(+0.15%)
May 06, 2019
8.380
8.470
8.380
8.425
47,133
-0.01(-0.15%)
May 03, 2019
8.393
8.452
8.393
8.438
43,011
+0.03(+0.31%)
May 02, 2019
8.380
8.413
8.361
8.413
20,396
+0.03(+0.38%)
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
.