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 Risk-Managed Diversified Equity Income Fund
(NY:
ETJ
)
8.690
+0.020 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
3.947
3.961
3.851
3.879
859,559
+0.01(+0.18%)
Apr 29, 2009
3.837
3.914
3.832
3.872
721,435
+0.07(+1.92%)
Apr 28, 2009
3.785
3.853
3.785
3.799
755,688
-0.04(-0.92%)
Apr 27, 2009
3.787
3.893
3.745
3.834
1,004,940
+0.03(+0.87%)
Apr 24, 2009
3.771
3.837
3.771
3.801
806,359
+0.03(+0.87%)
Apr 23, 2009
3.907
3.907
3.742
3.768
1,651,796
-0.13(-3.44%)
Apr 22, 2009
3.916
3.961
3.895
3.902
889,909
-0.06(-1.43%)
Apr 21, 2009
3.961
3.966
3.848
3.959
1,028,777
-0.04(-1.00%)
Apr 20, 2009
3.994
4.058
3.938
3.999
704,541
-0.01(-0.29%)
Apr 17, 2009
4.043
4.043
3.982
4.011
834,141
-0.01(-0.29%)
Apr 16, 2009
3.987
4.041
3.961
4.022
809,381
+0.07(+1.73%)
Apr 15, 2009
3.919
3.989
3.895
3.954
802,473
+0.06(+1.45%)
Apr 14, 2009
3.905
3.975
3.884
3.898
672,852
-0.01(-0.24%)
Apr 13, 2009
3.989
4.022
3.898
3.907
1,119,150
-0.11(-2.81%)
Apr 09, 2009
4.114
4.114
3.968
4.020
1,721,023
-0.05(-1.16%)
Apr 08, 2009
4.041
4.069
3.978
4.067
671,751
+0.07(+1.65%)
Apr 07, 2009
3.985
4.001
3.919
4.001
496,416
-0.01(-0.23%)
Apr 06, 2009
3.975
4.011
3.891
4.011
539,120
+0.00(+0.06%)
Apr 03, 2009
3.980
4.062
3.964
4.008
688,675
-0.01(-0.29%)
Apr 02, 2009
4.008
4.051
3.971
4.020
1,259,723
+0.08(+2.03%)
Apr 01, 2009
3.881
3.952
3.834
3.940
596,725
+0.05(+1.27%)
Mar 31, 2009
3.834
3.928
3.759
3.891
973,527
+0.12(+3.31%)
Mar 30, 2009
3.876
3.876
3.747
3.766
620,897
-0.15(-3.84%)
Mar 26, 2009
3.940
3.987
3.851
3.916
1,091,857
+0.04(+0.91%)
Mar 25, 2009
3.945
3.978
3.829
3.881
1,061,363
-0.02(-0.54%)
Mar 24, 2009
3.964
4.011
3.902
3.902
1,412,628
-0.14(-3.55%)
Mar 23, 2009
3.949
4.062
3.949
4.046
1,641,193
+0.22(+5.72%)
Mar 20, 2009
3.827
3.853
3.783
3.827
773,148
+0.01(+0.37%)
Mar 19, 2009
3.909
3.916
3.794
3.813
917,194
-0.10(-2.53%)
Mar 18, 2009
3.858
3.938
3.793
3.912
736,332
+0.07(+1.71%)
Mar 17, 2009
3.813
3.874
3.766
3.846
952,267
+0.08(+2.12%)
Mar 16, 2009
3.813
3.860
3.766
3.766
787,113
-0.02(-0.56%)
Mar 13, 2009
3.834
3.858
3.709
3.787
0
-0.04(-1.06%)
Mar 12, 2009
3.686
3.916
3.601
3.828
1,269,764
+0.18(+4.92%)
Mar 11, 2009
3.528
3.655
3.484
3.648
1,284,682
+0.14(+4.02%)
Mar 10, 2009
3.502
3.575
3.467
3.507
1,259,391
+0.03(+0.95%)
Mar 09, 2009
3.535
3.575
3.446
3.474
1,551,224
-0.07(-2.06%)
Mar 06, 2009
3.590
3.611
3.488
3.547
0
-0.06(-1.63%)
Mar 05, 2009
3.719
3.740
3.590
3.606
1,337,827
-0.20(-5.25%)
Mar 04, 2009
3.693
3.834
3.630
3.806
1,245,919
+0.03(+0.85%)
Mar 02, 2009
3.916
3.952
3.733
3.774
1,912,033
-0.20(-5.01%)
Feb 27, 2009
3.884
3.996
3.827
3.973
0
+0.02(+0.60%)
Feb 26, 2009
3.996
4.011
3.928
3.949
1,250,255
+0.01(+0.18%)
Feb 25, 2009
3.898
3.964
3.881
3.942
986,179
+0.01(+0.36%)
Feb 24, 2009
3.813
3.928
3.794
3.928
1,142,932
+0.06(+1.52%)
Feb 23, 2009
3.952
3.952
3.754
3.869
1,173,770
-0.05(-1.26%)
Feb 20, 2009
3.994
3.996
3.733
3.919
2,137,775
-0.09(-2.23%)
Feb 19, 2009
4.100
4.102
3.994
4.008
1,517,481
-0.03(-0.76%)
Feb 18, 2009
4.039
4.086
4.018
4.039
879,493
+0.02(+0.41%)
Feb 17, 2009
4.133
4.135
4.018
4.022
1,461,020
-0.12(-2.79%)
Feb 13, 2009
4.116
4.161
4.091
4.138
804,629
+0.02(+0.57%)
Feb 12, 2009
4.138
4.138
4.041
4.114
1,032,752
-0.03(-0.79%)
Feb 11, 2009
4.112
4.175
4.046
4.147
1,223,574
+0.05(+1.21%)
Feb 10, 2009
4.123
4.131
4.059
4.098
927,091
-0.04(-0.91%)
Feb 09, 2009
4.135
4.138
4.093
4.135
871,850
+0.01(+0.23%)
Feb 06, 2009
4.098
4.126
4.065
4.126
999,630
+0.05(+1.15%)
Feb 05, 2009
4.036
4.083
4.022
4.079
980,384
+0.01(+0.29%)
Feb 04, 2009
4.088
4.131
4.048
4.067
786,267
+0.02(+0.52%)
Feb 03, 2009
4.098
4.133
4.043
4.046
986,132
-0.01(-0.35%)
Feb 02, 2009
4.036
4.128
4.032
4.060
743,878
-0.02(-0.58%)
Jan 30, 2009
4.140
4.152
4.022
4.083
0
+0.00(+0.06%)
Jan 29, 2009
4.091
4.152
4.046
4.081
832,746
-0.04(-0.86%)
Jan 28, 2009
4.182
4.182
4.100
4.116
962,827
-0.01(-0.28%)
Jan 27, 2009
4.418
4.418
4.095
4.128
1,424,506
+0.04(+0.92%)
Jan 26, 2009
4.128
4.128
4.048
4.091
740,451
+0.02(+0.58%)
Jan 23, 2009
4.048
4.144
4.011
4.067
882,163
+0.03(+0.64%)
Jan 22, 2009
4.055
4.116
4.011
4.041
1,017,974
-0.04(-0.87%)
Jan 21, 2009
4.076
4.152
4.006
4.076
920,012
-0.00(-0.06%)
Jan 20, 2009
4.086
4.100
4.034
4.079
897,374
+0.01(+0.17%)
Jan 16, 2009
4.029
4.091
4.001
4.072
1,383,753
+0.07(+1.82%)
Jan 15, 2009
4.076
4.076
3.980
3.999
1,071,349
-0.04(-0.87%)
Jan 14, 2009
4.018
4.116
3.994
4.034
1,311,146
+0.01(+0.29%)
Jan 13, 2009
4.051
4.074
4.008
4.022
1,370,987
-0.06(-1.44%)
Jan 12, 2009
4.145
4.149
4.058
4.081
958,405
-0.07(-1.70%)
Jan 09, 2009
4.234
4.234
4.119
4.152
989,376
-0.02(-0.56%)
Jan 08, 2009
4.175
4.175
4.074
4.175
1,005,412
-0.02(-0.45%)
Jan 07, 2009
4.203
4.220
4.140
4.194
993,015
-0.04(-0.94%)
Jan 06, 2009
4.272
4.293
4.178
4.234
1,060,427
+0.01(+0.28%)
Jan 05, 2009
4.220
4.269
4.116
4.222
1,081,935
+0.02(+0.39%)
Jan 02, 2009
4.222
4.255
4.196
4.206
0
-0.02(-0.56%)
Jan 01, 2009
4.234
4.293
4.152
4.229
0
+0.00(+0.00%)
Dec 31, 2008
4.234
4.293
4.152
4.229
1,052,979
+0.09(+2.22%)
Dec 30, 2008
4.220
4.232
4.053
4.138
1,647,442
-0.08(-1.79%)
Dec 29, 2008
4.340
4.340
4.175
4.213
1,141,053
-0.13(-2.93%)
Dec 26, 2008
4.227
4.363
4.218
4.340
1,498,265
+0.11(+2.50%)
Dec 24, 2008
4.187
4.234
4.178
4.234
538,214
+0.08(+1.92%)
Dec 23, 2008
4.149
4.199
4.093
4.154
1,118,840
+0.02(+0.58%)
Dec 22, 2008
4.112
4.180
4.081
4.130
1,314,725
+0.01(+0.34%)
Dec 19, 2008
4.093
4.116
4.067
4.116
1,054,395
+0.07(+1.68%)
Dec 18, 2008
4.093
4.100
4.034
4.048
1,152,119
-0.03(-0.64%)
Dec 17, 2008
4.140
4.142
4.051
4.074
1,316,821
-0.04(-0.97%)
Dec 16, 2008
4.121
4.180
4.074
4.114
1,187,638
+0.01(+0.34%)
Dec 15, 2008
4.112
4.159
4.072
4.100
1,057,609
-0.02(-0.40%)
Dec 12, 2008
4.058
4.116
4.025
4.116
891,422
+0.02(+0.57%)
Dec 11, 2008
4.100
4.112
4.011
4.093
1,059,994
+0.00(+0.00%)
Dec 10, 2008
4.041
4.109
4.004
4.093
1,082,126
+0.09(+2.23%)
Dec 09, 2008
4.043
4.091
3.959
4.004
987,148
-0.00(-0.03%)
Dec 08, 2008
4.093
4.116
3.945
4.005
1,172,397
-0.03(-0.73%)
Dec 05, 2008
3.989
4.048
3.919
4.034
1,153,917
+0.07(+1.84%)
Dec 04, 2008
3.874
4.036
3.874
3.961
1,066,830
-0.01(-0.30%)
Dec 03, 2008
3.928
3.973
3.775
3.973
989,495
+0.19(+4.97%)
Dec 02, 2008
3.789
3.839
3.728
3.785
725,372
+0.08(+2.16%)
Dec 01, 2008
3.914
3.914
3.684
3.705
843,970
-0.22(-5.63%)
Nov 28, 2008
3.860
3.928
3.860
3.926
277,722
-0.01(-0.30%)
Nov 26, 2008
3.898
3.938
3.801
3.938
775,371
+0.06(+1.45%)
Nov 25, 2008
3.982
3.982
3.881
3.881
1,111,931
+0.05(+1.29%)
Nov 24, 2008
3.684
3.919
3.684
3.832
1,575,868
+0.16(+4.42%)
Nov 21, 2008
3.789
3.808
3.531
3.669
1,714,281
-0.12(-3.11%)
Nov 20, 2008
3.973
3.973
3.658
3.787
1,743,457
-0.20(-4.90%)
Nov 19, 2008
4.046
4.058
3.931
3.982
1,032,582
-0.04(-1.08%)
Nov 18, 2008
4.006
4.055
3.940
4.026
1,154,431
+0.06(+1.45%)
Nov 17, 2008
3.999
4.041
3.942
3.968
862,331
-0.05(-1.34%)
Nov 14, 2008
3.968
4.022
3.848
4.022
762,822
+0.03(+0.72%)
Nov 13, 2008
3.954
3.999
3.799
3.994
1,066,979
+0.07(+1.91%)
Nov 12, 2008
3.959
4.053
3.848
3.919
1,132,342
-0.05(-1.30%)
Nov 11, 2008
3.855
3.971
3.829
3.971
758,473
+0.11(+2.93%)
Nov 10, 2008
4.302
4.302
3.815
3.858
946,723
-0.15(-3.76%)
Nov 07, 2008
3.811
4.008
3.801
4.008
808,595
+0.23(+6.17%)
Nov 06, 2008
3.996
4.053
3.731
3.775
1,367,603
-0.21(-5.20%)
Nov 05, 2008
3.980
4.074
3.952
3.982
1,014,654
-0.01(-0.29%)
Nov 04, 2008
4.199
4.199
3.987
3.994
1,125,136
-0.14(-3.47%)
Nov 03, 2008
3.982
4.185
3.954
4.138
1,297,771
+0.15(+3.84%)
Oct 31, 2008
3.954
3.989
3.909
3.985
991,378
+0.04(+0.89%)
Oct 30, 2008
3.879
3.949
3.771
3.949
986,404
+0.20(+5.20%)
Oct 29, 2008
3.898
3.928
3.745
3.754
879,812
-0.12(-3.10%)
Oct 28, 2008
3.834
3.940
3.684
3.874
1,214,787
+0.19(+5.04%)
Oct 27, 2008
3.740
3.799
3.669
3.688
896,953
-0.10(-2.61%)
Oct 24, 2008
3.505
3.846
3.505
3.787
924,323
-0.04(-0.92%)
Oct 23, 2008
3.797
3.869
3.757
3.822
1,052,860
+0.01(+0.17%)
Oct 22, 2008
3.822
3.876
3.752
3.816
992,271
-0.09(-2.27%)
Oct 21, 2008
3.865
3.928
3.855
3.905
1,298,439
+0.03(+0.67%)
Oct 20, 2008
3.881
3.935
3.775
3.879
940,184
+0.03(+0.79%)
Oct 17, 2008
3.693
3.879
3.622
3.848
1,106,894
+0.12(+3.22%)
Oct 16, 2008
3.759
3.766
3.500
3.728
1,453,270
+0.18(+4.97%)
Oct 15, 2008
3.691
3.691
3.500
3.552
1,322,369
-0.18(-4.88%)
Oct 14, 2008
4.043
4.046
3.653
3.734
1,365,290
+0.02(+0.63%)
Oct 13, 2008
3.587
3.785
3.498
3.711
2,213,915
+0.59(+18.97%)
Oct 10, 2008
2.705
3.223
2.670
3.119
4,343,822
+0.01(+0.38%)
Oct 09, 2008
3.547
3.547
2.881
3.107
2,050,628
-0.23(-6.97%)
Oct 08, 2008
3.495
3.514
3.133
3.340
2,217,958
-0.23(-6.39%)
Oct 07, 2008
3.698
3.874
3.477
3.568
1,748,138
-0.07(-1.93%)
Oct 06, 2008
3.822
3.858
3.467
3.638
1,762,354
-0.33(-8.31%)
Oct 03, 2008
3.940
4.058
3.928
3.968
1,117,781
+0.00(+0.12%)
Oct 02, 2008
3.975
4.051
3.909
3.964
615,413
-0.04(-1.12%)
Oct 01, 2008
3.994
4.011
3.872
4.008
785,655
+0.12(+3.04%)
Sep 30, 2008
3.705
3.982
3.618
3.890
1,054,497
+0.21(+5.73%)
Sep 29, 2008
3.832
3.954
3.641
3.679
1,689,845
-0.23(-5.78%)
Sep 26, 2008
3.900
3.959
3.881
3.905
0
-0.10(-2.47%)
Sep 25, 2008
3.938
4.058
3.879
4.004
1,033,819
+0.14(+3.53%)
Sep 24, 2008
3.740
4.038
3.686
3.867
984,742
+0.14(+3.64%)
Sep 23, 2008
3.789
3.879
3.634
3.731
1,275,210
-0.12(-3.22%)
Sep 22, 2008
4.123
4.123
3.717
3.855
1,294,847
-0.27(-6.56%)
Sep 19, 2008
4.163
4.239
3.921
4.126
0
+0.33(+8.61%)
Sep 18, 2008
3.839
3.909
3.470
3.799
2,071,400
-0.04(-0.98%)
Sep 17, 2008
3.928
3.945
3.646
3.837
2,471,819
-0.16(-4.06%)
Sep 16, 2008
3.717
4.032
3.669
3.999
1,905,698
-0.12(-2.80%)
Sep 15, 2008
4.116
4.232
4.098
4.114
759,102
-0.11(-2.56%)
Sep 12, 2008
4.051
4.246
3.978
4.222
1,555,084
+0.11(+2.75%)
Sep 11, 2008
4.234
4.239
4.048
4.109
1,424,136
-0.13(-3.00%)
Sep 10, 2008
4.250
4.300
4.234
4.236
711,118
-0.01(-0.17%)
Sep 09, 2008
4.295
4.307
4.234
4.243
859,691
-0.06(-1.42%)
Sep 08, 2008
4.328
4.342
4.288
4.305
571,646
-0.00(-0.11%)
Sep 05, 2008
4.314
4.314
4.260
4.309
0
+0.00(+0.05%)
Sep 04, 2008
4.279
4.323
4.253
4.307
940,482
+0.03(+0.71%)
Sep 03, 2008
4.293
4.293
4.239
4.277
785,851
+0.03(+0.61%)
Sep 02, 2008
4.295
4.323
4.241
4.250
572,718
-0.04(-0.93%)
Aug 29, 2008
4.250
4.293
4.227
4.290
693,054
+0.04(+1.00%)
Aug 28, 2008
4.241
4.279
4.221
4.248
700,932
+0.00(+0.11%)
Aug 27, 2008
4.239
4.248
4.206
4.243
542,602
+0.02(+0.45%)
Aug 26, 2008
4.243
4.250
4.201
4.225
764,050
-0.00(-0.06%)
Aug 25, 2008
4.269
4.276
4.222
4.227
672,529
-0.04(-1.05%)
Aug 22, 2008
4.262
4.305
4.241
4.272
751,097
+0.00(+0.11%)
Aug 21, 2008
4.236
4.321
4.227
4.267
666,921
+0.03(+0.78%)
Aug 20, 2008
4.283
4.302
4.234
4.234
850,130
-0.03(-0.72%)
Aug 19, 2008
4.236
4.279
4.222
4.265
858,824
-0.00(-0.06%)
Aug 18, 2008
4.368
4.368
4.241
4.267
782,679
-0.07(-1.57%)
Aug 15, 2008
4.319
4.387
4.312
4.335
0
-0.00(-0.05%)
Aug 14, 2008
4.399
4.422
4.314
4.338
990,898
-0.06(-1.34%)
Aug 13, 2008
4.316
4.420
4.300
4.396
809,330
+0.03(+0.75%)
Aug 12, 2008
4.305
4.363
4.272
4.363
916,088
+0.07(+1.59%)
Aug 11, 2008
4.352
4.352
4.283
4.295
492,033
-0.06(-1.33%)
Aug 08, 2008
4.293
4.356
4.269
4.353
696,940
+0.08(+1.85%)
Aug 07, 2008
4.260
4.286
4.248
4.274
856,605
-0.02(-0.54%)
Aug 06, 2008
4.279
4.326
4.241
4.297
900,580
-0.01(-0.29%)
Aug 05, 2008
4.441
4.443
4.295
4.310
782,411
-0.11(-2.39%)
Aug 04, 2008
4.422
4.439
4.367
4.415
413,924
+0.01(+0.16%)
Aug 01, 2008
4.443
4.443
4.401
4.408
446,765
-0.06(-1.26%)
Jul 31, 2008
4.441
4.469
4.403
4.465
682,570
+0.06(+1.39%)
Jul 30, 2008
4.370
4.403
4.314
4.403
784,830
+0.08(+1.85%)
Jul 29, 2008
4.323
4.335
4.239
4.323
1,189,551
+0.06(+1.35%)
Jul 28, 2008
4.265
4.345
4.258
4.266
844,620
+0.01(+0.20%)
Jul 25, 2008
4.274
4.307
4.227
4.258
1,266,550
-0.08(-1.95%)
Jul 24, 2008
4.269
4.361
4.241
4.342
1,014,242
+0.06(+1.48%)
Jul 23, 2008
4.290
4.305
4.248
4.279
748,814
+0.00(+0.00%)
Jul 22, 2008
4.260
4.300
4.250
4.279
968,192
-0.10(-2.20%)
Jul 21, 2008
4.389
4.399
4.352
4.375
868,695
-0.01(-0.16%)
Jul 18, 2008
4.422
4.422
4.347
4.382
1,037,564
+0.03(+0.59%)
Jul 17, 2008
4.420
4.422
4.342
4.356
993,410
+0.01(+0.33%)
Jul 16, 2008
4.333
4.347
4.272
4.342
1,018,527
+0.01(+0.22%)
Jul 15, 2008
4.436
4.441
4.319
4.333
1,726,044
-0.13(-2.82%)
Jul 14, 2008
4.514
4.514
4.436
4.459
750,506
-0.01(-0.29%)
Jul 11, 2008
4.514
4.519
4.455
4.472
1,021,464
-0.03(-0.57%)
Jul 10, 2008
4.483
4.500
4.446
4.497
1,037,190
+0.02(+0.47%)
Jul 09, 2008
4.474
4.533
4.465
4.476
1,185,381
-0.01(-0.31%)
Jul 08, 2008
4.476
4.512
4.434
4.490
727,553
+0.00(+0.10%)
Jul 07, 2008
4.507
4.519
4.420
4.486
921,581
+0.00(+0.00%)
Jul 04, 2008
4.545
4.556
4.486
4.486
722,264
+0.00(+0.00%)
Jul 03, 2008
4.545
4.556
4.486
4.486
722,264
-0.07(-1.60%)
Jul 02, 2008
4.465
4.559
4.465
4.559
1,058,782
+0.08(+1.89%)
Jul 01, 2008
4.448
4.486
4.425
4.474
974,101
+0.03(+0.58%)
Jun 30, 2008
4.443
4.483
4.410
4.448
958,478
+0.03(+0.59%)
Jun 27, 2008
4.420
4.481
4.373
4.422
980,325
-0.03(-0.63%)
Jun 26, 2008
4.420
4.453
4.352
4.450
1,112,297
-0.01(-0.32%)
Jun 25, 2008
4.465
4.488
4.427
4.465
1,242,076
+0.03(+0.58%)
Jun 24, 2008
4.467
4.467
4.415
4.439
839,425
-0.02(-0.42%)
Jun 23, 2008
4.436
4.469
4.396
4.457
942,025
+0.02(+0.37%)
Jun 20, 2008
4.385
4.457
4.333
4.441
1,143,982
+0.04(+1.02%)
Jun 19, 2008
4.427
4.443
4.392
4.396
1,081,046
-0.05(-1.11%)
Jun 18, 2008
4.483
4.493
4.429
4.446
861,064
-0.03(-0.74%)
Jun 17, 2008
4.502
4.509
4.469
4.479
774,240
-0.02(-0.54%)
Jun 16, 2008
4.526
4.526
4.474
4.503
673,911
-0.01(-0.14%)
Jun 13, 2008
4.481
4.540
4.472
4.509
701,318
+0.04(+0.79%)
Jun 12, 2008
4.427
4.501
4.427
4.474
804,616
+0.05(+1.06%)
Jun 11, 2008
4.490
4.490
4.427
4.427
650,716
-0.07(-1.47%)
Jun 10, 2008
4.479
4.495
4.446
4.493
700,217
+0.02(+0.53%)
Jun 09, 2008
4.460
4.479
4.441
4.469
490,409
+0.03(+0.66%)
Jun 06, 2008
4.476
4.488
4.422
4.440
781,591
-0.07(-1.64%)
Jun 05, 2008
4.462
4.540
4.462
4.514
623,792
+0.05(+1.11%)
Jun 04, 2008
4.526
4.526
4.455
4.465
874,876
-0.07(-1.61%)
Jun 03, 2008
4.460
4.537
4.446
4.537
745,727
+0.08(+1.69%)
Jun 02, 2008
4.502
4.502
4.427
4.462
541,339
-0.05(-1.20%)
May 30, 2008
4.432
4.528
4.410
4.516
894,258
+0.08(+1.75%)
May 29, 2008
4.460
4.460
4.427
4.439
777,123
-0.03(-0.68%)
May 28, 2008
4.455
4.479
4.413
4.469
791,883
+0.04(+1.01%)
May 27, 2008
4.399
4.436
4.387
4.425
903,692
+0.01(+0.16%)
May 26, 2008
4.406
4.434
4.378
4.418
0
+0.00(+0.00%)
May 23, 2008
4.406
4.434
4.378
4.418
583,805
-0.01(-0.16%)
May 22, 2008
4.368
4.425
4.366
4.425
684,870
+0.07(+1.57%)
May 21, 2008
4.422
4.441
4.356
4.356
1,020,240
-0.04(-1.02%)
May 20, 2008
4.401
4.422
4.378
4.401
636,470
-0.01(-0.27%)
May 19, 2008
4.425
4.439
4.403
4.413
784,091
-0.03(-0.64%)
May 16, 2008
4.436
4.453
4.415
4.441
414,502
+0.02(+0.37%)
May 15, 2008
4.439
4.439
4.399
4.425
517,217
+0.02(+0.43%)
May 14, 2008
4.446
4.446
4.401
4.406
645,907
-0.04(-0.90%)
May 13, 2008
4.425
4.446
4.373
4.446
775,784
+0.01(+0.32%)
May 12, 2008
4.483
4.486
4.432
4.432
547,474
-0.02(-0.54%)
May 09, 2008
4.472
4.474
4.420
4.456
328,512
-0.01(-0.31%)
May 08, 2008
4.474
4.490
4.436
4.469
507,099
-0.02(-0.52%)
May 07, 2008
4.455
4.493
4.441
4.493
743,036
+0.02(+0.53%)
May 06, 2008
4.406
4.469
4.406
4.469
702,407
+0.02(+0.53%)
May 05, 2008
4.410
4.446
4.363
4.446
822,140
+0.04(+0.91%)
May 02, 2008
4.460
4.505
4.406
4.406
915,986
-0.06(-1.42%)
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
.