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, 2010
4.155
4.155
4.081
4.081
786,114
-0.05(-1.26%)
Apr 29, 2010
4.148
4.153
4.123
4.133
773,246
+0.02(+0.39%)
Apr 28, 2010
4.115
4.130
4.100
4.117
551,086
+0.04(+0.86%)
Apr 27, 2010
4.113
4.128
4.081
4.082
1,119,513
-0.05(-1.11%)
Apr 26, 2010
4.170
4.185
4.091
4.128
860,151
-0.02(-0.42%)
Apr 23, 2010
4.128
4.160
4.128
4.145
737,217
+0.00(+0.00%)
Apr 22, 2010
4.103
4.148
4.086
4.145
689,895
+0.02(+0.61%)
Apr 21, 2010
4.113
4.170
4.058
4.120
2,333,849
+0.04(+0.91%)
Apr 20, 2010
4.105
4.107
4.078
4.083
965,314
+0.00(+0.00%)
Apr 19, 2010
4.047
4.083
4.037
4.083
639,877
+0.03(+0.66%)
Apr 16, 2010
4.100
4.124
4.020
4.057
729,610
-0.05(-1.33%)
Apr 15, 2010
4.054
4.119
4.054
4.111
1,090,540
+0.03(+0.69%)
Apr 14, 2010
4.083
4.105
4.037
4.083
1,192,388
+0.00(+0.12%)
Apr 13, 2010
4.059
4.078
4.035
4.078
763,310
-0.00(-0.06%)
Apr 12, 2010
4.035
4.081
4.032
4.081
660,601
+0.04(+1.07%)
Apr 09, 2010
4.049
4.056
4.028
4.037
934,429
-0.02(-0.38%)
Apr 08, 2010
4.001
4.059
3.996
4.053
794,912
+0.03(+0.68%)
Apr 07, 2010
4.054
4.057
4.013
4.025
939,325
-0.03(-0.63%)
Apr 06, 2010
4.073
4.093
4.044
4.051
1,018,517
-0.02(-0.50%)
Apr 05, 2010
4.127
4.127
4.064
4.071
1,166,420
-0.02(-0.59%)
Apr 01, 2010
4.090
4.095
4.095
4.095
703,630
+0.01(+0.24%)
Mar 31, 2010
4.032
4.090
4.032
4.086
875,634
+0.04(+0.96%)
Mar 30, 2010
4.078
4.078
4.035
4.047
650,109
-0.02(-0.42%)
Mar 29, 2010
4.076
4.089
4.059
4.064
624,165
-0.01(-0.24%)
Mar 26, 2010
4.102
4.102
4.059
4.073
967,504
-0.01(-0.24%)
Mar 25, 2010
4.095
4.107
4.073
4.083
1,004,030
-0.01(-0.18%)
Mar 24, 2010
4.069
4.098
4.061
4.090
824,220
+0.02(+0.53%)
Mar 23, 2010
4.057
4.069
4.043
4.069
962,508
+0.03(+0.66%)
Mar 22, 2010
4.008
4.049
4.001
4.042
723,323
+0.03(+0.72%)
Mar 19, 2010
4.018
4.039
4.001
4.013
760,980
-0.01(-0.32%)
Mar 18, 2010
4.037
4.054
4.018
4.026
661,164
-0.01(-0.16%)
Mar 17, 2010
4.023
4.049
4.015
4.032
824,410
+0.01(+0.30%)
Mar 16, 2010
3.994
4.044
3.994
4.020
810,524
+0.02(+0.48%)
Mar 15, 2010
4.003
4.003
3.989
4.001
967,814
+0.01(+0.18%)
Mar 12, 2010
3.994
4.008
3.994
3.994
754,490
+0.00(+0.12%)
Mar 11, 2010
3.991
4.008
3.974
3.989
818,309
-0.01(-0.24%)
Mar 10, 2010
3.979
4.008
3.977
3.999
756,402
+0.01(+0.18%)
Mar 09, 2010
3.965
4.001
3.962
3.991
604,112
+0.02(+0.49%)
Mar 08, 2010
3.972
3.982
3.956
3.972
629,082
+0.01(+0.18%)
Mar 05, 2010
3.970
3.979
3.953
3.965
1,243,935
+0.01(+0.18%)
Mar 04, 2010
3.965
3.974
3.953
3.957
757,317
-0.01(-0.30%)
Mar 03, 2010
3.982
3.982
3.953
3.970
1,005,400
-0.02(-0.42%)
Mar 02, 2010
3.996
4.013
3.984
3.986
687,020
-0.00(-0.12%)
Mar 01, 2010
3.991
4.018
3.982
3.991
519,482
-0.00(-0.06%)
Feb 26, 2010
3.984
4.020
3.979
3.994
814,187
+0.02(+0.49%)
Feb 25, 2010
3.921
3.974
3.919
3.974
613,884
+0.03(+0.73%)
Feb 24, 2010
3.931
3.955
3.931
3.945
760,781
+0.03(+0.68%)
Feb 23, 2010
3.950
3.967
3.914
3.919
905,994
-0.03(-0.80%)
Feb 22, 2010
3.994
3.994
3.938
3.950
652,153
+0.00(+0.00%)
Feb 19, 2010
3.936
3.962
3.919
3.950
670,684
+0.00(+0.06%)
Feb 18, 2010
3.941
3.962
3.938
3.948
515,562
-0.01(-0.31%)
Feb 17, 2010
3.972
3.979
3.943
3.960
645,125
+0.00(+0.00%)
Feb 16, 2010
3.986
4.035
3.938
3.960
995,839
-0.02(-0.43%)
Feb 12, 2010
3.950
3.977
3.977
3.977
600,155
+0.02(+0.49%)
Feb 11, 2010
3.986
3.986
3.953
3.957
870,130
-0.02(-0.55%)
Feb 10, 2010
3.945
3.991
3.931
3.979
1,064,245
+0.03(+0.86%)
Feb 09, 2010
3.916
3.967
3.907
3.945
875,879
+0.04(+0.99%)
Feb 08, 2010
3.936
3.957
3.899
3.907
668,821
-0.00(-0.06%)
Feb 05, 2010
3.880
3.912
3.842
3.909
1,363,739
+0.02(+0.62%)
Feb 04, 2010
3.938
3.938
3.866
3.885
1,379,608
-0.06(-1.53%)
Feb 03, 2010
3.919
3.972
3.890
3.945
1,397,633
+0.02(+0.55%)
Feb 02, 2010
3.945
3.945
3.909
3.924
1,117,907
-0.01(-0.29%)
Feb 01, 2010
3.938
3.960
3.897
3.935
856,409
+0.01(+0.36%)
Jan 29, 2010
3.972
3.986
3.887
3.921
898,113
-0.07(-1.65%)
Jan 28, 2010
3.960
4.001
3.904
3.987
1,296,314
+0.03(+0.81%)
Jan 27, 2010
3.999
4.001
3.941
3.955
961,498
-0.06(-1.44%)
Jan 26, 2010
4.037
4.081
4.006
4.013
1,078,706
-0.01(-0.36%)
Jan 25, 2010
4.061
4.070
4.013
4.028
1,189,892
-0.03(-0.71%)
Jan 22, 2010
4.044
4.076
4.018
4.057
1,054,369
-0.02(-0.47%)
Jan 21, 2010
4.090
4.105
4.057
4.076
1,544,150
-0.01(-0.30%)
Jan 20, 2010
4.098
4.102
4.015
4.088
1,717,301
+0.07(+1.62%)
Jan 19, 2010
4.034
4.070
4.023
4.023
1,317,642
+0.00(+0.06%)
Jan 15, 2010
4.013
4.020
4.020
4.020
834,445
-0.01(-0.35%)
Jan 14, 2010
4.044
4.044
4.018
4.035
982,461
+0.02(+0.41%)
Jan 13, 2010
4.023
4.037
3.999
4.018
961,912
+0.02(+0.47%)
Jan 12, 2010
3.999
4.018
3.957
3.999
1,181,720
-0.02(-0.58%)
Jan 11, 2010
4.070
4.074
4.011
4.023
1,079,215
-0.05(-1.33%)
Jan 08, 2010
3.997
4.079
3.997
4.077
967,132
+0.06(+1.58%)
Jan 07, 2010
3.997
4.020
3.990
4.013
940,156
+0.02(+0.59%)
Jan 06, 2010
3.992
4.009
3.962
3.990
798,241
+0.02(+0.59%)
Jan 05, 2010
3.964
3.976
3.931
3.966
797,701
+0.01(+0.36%)
Jan 04, 2010
3.917
3.971
3.886
3.952
1,454,192
+0.03(+0.84%)
Dec 31, 2009
3.917
3.919
3.919
3.919
776,208
+0.01(+0.30%)
Dec 30, 2009
3.954
3.966
3.893
3.907
938,808
-0.04(-1.01%)
Dec 29, 2009
3.969
3.971
3.933
3.947
650,055
-0.00(-0.12%)
Dec 28, 2009
3.931
3.966
3.914
3.952
657,788
+0.02(+0.54%)
Dec 24, 2009
3.896
3.932
3.872
3.931
362,794
+0.06(+1.58%)
Dec 23, 2009
3.886
3.886
3.849
3.870
1,432,173
+0.00(+0.06%)
Dec 22, 2009
3.853
3.879
3.846
3.867
1,049,361
-0.00(-0.06%)
Dec 21, 2009
3.905
3.905
3.832
3.870
899,058
+0.03(+0.73%)
Dec 18, 2009
3.818
3.856
3.818
3.842
1,076,447
+0.02(+0.49%)
Dec 17, 2009
3.849
3.871
3.820
3.823
1,076,307
-0.04(-1.16%)
Dec 16, 2009
3.860
3.886
3.849
3.867
1,022,351
-0.00(-0.12%)
Dec 15, 2009
3.851
3.874
3.842
3.872
858,093
+0.02(+0.40%)
Dec 14, 2009
3.874
3.879
3.844
3.857
1,120,486
+0.01(+0.21%)
Dec 11, 2009
3.846
3.853
3.825
3.849
758,529
+0.00(+0.00%)
Dec 10, 2009
3.818
3.849
3.811
3.849
748,799
+0.03(+0.80%)
Dec 09, 2009
3.792
3.823
3.792
3.818
1,265,671
+0.01(+0.19%)
Dec 08, 2009
3.813
3.816
3.776
3.811
855,636
-0.01(-0.31%)
Dec 07, 2009
3.809
3.830
3.795
3.823
893,987
+0.01(+0.25%)
Dec 04, 2009
3.804
3.835
3.792
3.813
870,714
+0.01(+0.31%)
Dec 03, 2009
3.813
3.830
3.802
3.802
615,874
-0.01(-0.31%)
Dec 02, 2009
3.816
3.865
3.804
3.813
1,133,779
-0.02(-0.49%)
Dec 01, 2009
3.823
3.856
3.809
3.832
1,053,684
+0.01(+0.31%)
Nov 30, 2009
3.811
3.820
3.790
3.820
785,254
+0.02(+0.43%)
Nov 27, 2009
3.802
3.820
3.797
3.804
458,447
-0.02(-0.55%)
Nov 25, 2009
3.820
3.835
3.797
3.825
849,787
-0.00(-0.05%)
Nov 24, 2009
3.811
3.849
3.806
3.827
741,997
+0.01(+0.24%)
Nov 23, 2009
3.827
3.856
3.818
3.818
1,103,559
-0.02(-0.43%)
Nov 20, 2009
3.830
3.846
3.811
3.835
950,634
-0.01(-0.18%)
Nov 19, 2009
3.856
3.856
3.825
3.842
925,860
-0.00(-0.06%)
Nov 18, 2009
3.825
3.863
3.813
3.844
939,497
-0.01(-0.18%)
Nov 17, 2009
3.835
3.865
3.804
3.851
931,726
+0.02(+0.43%)
Nov 16, 2009
3.853
3.870
3.825
3.835
973,521
+0.02(+0.43%)
Nov 13, 2009
3.769
3.830
3.766
3.818
1,103,963
+0.03(+0.87%)
Nov 12, 2009
3.842
3.842
3.740
3.785
1,172,985
-0.04(-1.11%)
Nov 11, 2009
3.886
3.896
3.825
3.827
967,502
-0.05(-1.39%)
Nov 10, 2009
3.872
3.900
3.854
3.882
915,526
-0.02(-0.39%)
Nov 09, 2009
3.898
3.936
3.851
3.897
941,963
-0.00(-0.10%)
Nov 06, 2009
3.844
3.910
3.844
3.900
521,067
+0.02(+0.48%)
Nov 05, 2009
3.844
3.903
3.832
3.882
717,342
+0.03(+0.66%)
Nov 04, 2009
3.858
3.886
3.818
3.856
1,056,919
+0.01(+0.32%)
Nov 03, 2009
3.787
3.844
3.776
3.844
773,811
+0.04(+1.11%)
Nov 02, 2009
3.832
3.879
3.686
3.802
2,203,821
-0.03(-0.74%)
Oct 30, 2009
3.994
3.994
3.825
3.830
1,480,335
-0.14(-3.55%)
Oct 29, 2009
3.985
3.990
3.940
3.971
1,255,324
+0.01(+0.30%)
Oct 28, 2009
3.900
4.013
3.870
3.959
2,094,543
+0.06(+1.51%)
Oct 27, 2009
3.910
3.933
3.884
3.900
1,175,050
-0.03(-0.84%)
Oct 26, 2009
3.938
3.945
3.905
3.933
667,076
+0.01(+0.24%)
Oct 23, 2009
3.929
3.938
3.910
3.924
647,726
-0.03(-0.71%)
Oct 22, 2009
3.929
3.964
3.914
3.952
1,108,962
+0.03(+0.84%)
Oct 21, 2009
3.994
4.006
3.919
3.919
1,670,077
-0.17(-4.14%)
Oct 20, 2009
4.084
4.093
4.070
4.089
1,108,461
+0.01(+0.17%)
Oct 19, 2009
4.063
4.107
4.051
4.082
1,142,208
+0.01(+0.35%)
Oct 16, 2009
4.011
4.079
3.994
4.067
981,763
+0.05(+1.23%)
Oct 15, 2009
4.034
4.065
4.011
4.018
1,098,348
-0.01(-0.35%)
Oct 14, 2009
4.042
4.084
4.018
4.032
843,942
+0.00(+0.06%)
Oct 13, 2009
4.009
4.065
3.999
4.030
781,322
+0.01(+0.23%)
Oct 12, 2009
4.074
4.103
4.011
4.020
674,375
-0.03(-0.64%)
Oct 09, 2009
4.011
4.072
4.011
4.046
816,762
+0.03(+0.75%)
Oct 08, 2009
4.023
4.032
4.011
4.016
827,729
-0.00(-0.04%)
Oct 07, 2009
4.023
4.037
3.999
4.018
697,584
-0.00(-0.12%)
Oct 06, 2009
4.037
4.039
3.952
4.023
1,126,370
+0.02(+0.53%)
Oct 05, 2009
3.990
4.053
3.976
4.002
870,794
+0.01(+0.24%)
Oct 02, 2009
3.945
4.004
3.910
3.992
744,310
+0.02(+0.59%)
Oct 01, 2009
4.013
4.015
3.945
3.969
1,238,363
-0.03(-0.76%)
Sep 30, 2009
4.027
4.042
3.999
3.999
1,065,229
-0.03(-0.70%)
Sep 29, 2009
4.025
4.046
4.006
4.027
811,431
-0.03(-0.75%)
Sep 28, 2009
4.009
4.058
4.006
4.058
584,923
+0.05(+1.23%)
Sep 25, 2009
3.952
4.016
3.950
4.009
1,482,635
+0.04(+1.07%)
Sep 24, 2009
3.987
3.994
3.952
3.966
1,444,245
-0.02(-0.53%)
Sep 23, 2009
3.976
4.016
3.945
3.987
2,068,452
-0.01(-0.29%)
Sep 22, 2009
4.105
4.105
3.945
3.999
3,303,992
-0.09(-2.13%)
Sep 21, 2009
4.164
4.187
4.070
4.086
1,410,183
-0.08(-1.98%)
Sep 18, 2009
4.187
4.187
4.150
4.169
1,151,964
+0.03(+0.68%)
Sep 17, 2009
4.117
4.176
4.105
4.140
828,843
-0.03(-0.66%)
Sep 16, 2009
4.159
4.169
4.122
4.168
1,141,154
+0.03(+0.84%)
Sep 15, 2009
4.086
4.133
4.074
4.133
1,277,683
+0.04(+1.03%)
Sep 14, 2009
4.034
4.091
4.030
4.091
614,565
+0.02(+0.52%)
Sep 11, 2009
4.089
4.091
4.030
4.070
782,419
-0.02(-0.52%)
Sep 10, 2009
4.046
4.091
4.034
4.091
674,158
+0.03(+0.81%)
Sep 09, 2009
4.053
4.100
4.023
4.058
1,082,080
+0.00(+0.00%)
Sep 08, 2009
4.049
4.058
4.039
4.058
1,095,406
+0.01(+0.23%)
Sep 04, 2009
4.046
4.053
4.025
4.049
536,587
+0.01(+0.29%)
Sep 03, 2009
4.032
4.058
4.009
4.037
504,352
+0.02(+0.59%)
Sep 02, 2009
4.034
4.039
4.002
4.013
686,366
-0.02(-0.47%)
Sep 01, 2009
4.027
4.046
4.004
4.032
883,373
-0.02(-0.41%)
Aug 31, 2009
3.999
4.056
3.983
4.049
694,783
+0.03(+0.76%)
Aug 28, 2009
4.027
4.027
3.976
4.018
697,346
+0.02(+0.59%)
Aug 27, 2009
3.936
4.006
3.922
3.994
755,077
+0.07(+1.74%)
Aug 26, 2009
4.011
4.011
3.917
3.926
636,419
-0.08(-2.00%)
Aug 25, 2009
3.926
4.027
3.912
4.006
1,148,070
+0.10(+2.47%)
Aug 24, 2009
3.964
3.971
3.907
3.910
755,473
-0.04(-0.95%)
Aug 21, 2009
4.023
4.023
3.906
3.947
944,556
-0.04(-1.06%)
Aug 20, 2009
4.023
4.044
3.966
3.990
877,762
-0.06(-1.40%)
Aug 19, 2009
3.976
4.051
3.976
4.046
721,814
+0.04(+0.88%)
Aug 18, 2009
3.952
4.018
3.936
4.011
636,695
+0.09(+2.39%)
Aug 17, 2009
3.931
3.945
3.905
3.917
649,813
-0.05(-1.36%)
Aug 14, 2009
3.978
4.027
3.957
3.971
625,834
-0.06(-1.57%)
Aug 13, 2009
4.034
4.046
3.978
4.034
717,695
+0.01(+0.29%)
Aug 12, 2009
3.952
4.037
3.936
4.023
929,091
+0.09(+2.33%)
Aug 11, 2009
3.976
3.997
3.923
3.931
754,223
-0.05(-1.24%)
Aug 10, 2009
4.027
4.037
3.966
3.980
758,010
-0.03(-0.79%)
Aug 07, 2009
4.042
4.051
4.006
4.012
1,193,389
+0.00(+0.08%)
Aug 06, 2009
4.053
4.053
3.999
4.009
725,087
-0.05(-1.22%)
Aug 05, 2009
4.032
4.058
4.004
4.058
993,606
+0.04(+0.94%)
Aug 04, 2009
3.992
4.023
3.947
4.020
668,300
+0.03(+0.77%)
Aug 03, 2009
3.999
4.046
3.969
3.990
745,292
+0.01(+0.24%)
Jul 31, 2009
4.065
4.065
3.950
3.980
835,648
-0.06(-1.46%)
Jul 30, 2009
4.006
4.042
3.990
4.039
697,508
+0.06(+1.54%)
Jul 29, 2009
3.999
4.046
3.964
3.978
912,066
-0.04(-0.88%)
Jul 28, 2009
3.950
4.032
3.919
4.013
966,673
+0.06(+1.55%)
Jul 27, 2009
3.992
4.016
3.896
3.952
888,992
-0.04(-0.89%)
Jul 24, 2009
4.025
4.053
3.971
3.987
2,839
-0.03(-0.68%)
Jul 23, 2009
4.032
4.169
4.002
4.015
1,333,081
-0.01(-0.14%)
Jul 22, 2009
4.110
4.110
3.917
4.020
1,170,017
-0.15(-3.56%)
Jul 21, 2009
4.112
4.185
4.082
4.169
827,712
+0.08(+2.02%)
Jul 20, 2009
4.051
4.140
4.016
4.086
856,324
-0.02(-0.47%)
Jul 17, 2009
4.058
4.114
4.058
4.105
943,046
+0.04(+0.88%)
Jul 16, 2009
4.025
4.082
4.025
4.070
722,932
+0.02(+0.49%)
Jul 15, 2009
4.049
4.067
4.011
4.050
987,370
+0.05(+1.15%)
Jul 14, 2009
3.962
4.013
3.943
4.004
903,152
+0.04(+1.01%)
Jul 13, 2009
3.874
3.978
3.874
3.964
669,167
+0.11(+2.81%)
Jul 10, 2009
3.844
3.917
3.835
3.856
540,047
+0.00(+0.00%)
Jul 09, 2009
3.849
3.917
3.842
3.856
749,793
+0.01(+0.31%)
Jul 08, 2009
3.844
3.882
3.835
3.844
883,033
-0.01(-0.37%)
Jul 07, 2009
3.950
3.971
3.858
3.858
769,046
-0.07(-1.80%)
Jul 06, 2009
3.997
4.009
3.926
3.929
621,902
-0.10(-2.51%)
Jul 02, 2009
3.952
4.030
3.907
4.030
491,200
+0.07(+1.72%)
Jul 01, 2009
3.999
4.020
3.943
3.962
867,198
-0.04(-1.06%)
Jun 30, 2009
4.046
4.046
3.947
4.004
844,439
-0.05(-1.28%)
Jun 29, 2009
3.980
4.058
3.980
4.056
709,057
+0.02(+0.52%)
Jun 26, 2009
4.042
4.067
4.004
4.034
683,348
+0.01(+0.23%)
Jun 25, 2009
3.973
4.025
3.950
4.025
842,717
+0.08(+2.15%)
Jun 24, 2009
3.964
3.985
3.896
3.940
920,491
-0.02(-0.42%)
Jun 23, 2009
3.954
3.997
3.929
3.957
1,030,266
+0.04(+0.96%)
Jun 22, 2009
3.905
3.959
3.865
3.919
694,286
+0.00(+0.00%)
Jun 19, 2009
3.886
3.945
3.853
3.919
931,391
+0.04(+0.97%)
Jun 18, 2009
3.842
3.898
3.797
3.882
897,656
+0.07(+1.73%)
Jun 17, 2009
3.867
3.900
3.799
3.816
884,954
-0.03(-0.67%)
Jun 16, 2009
3.917
3.917
3.835
3.842
568,252
-0.04(-0.97%)
Jun 15, 2009
3.851
3.882
3.832
3.879
570,118
+0.00(+0.00%)
Jun 12, 2009
3.853
3.905
3.827
3.879
804,349
+0.03(+0.67%)
Jun 11, 2009
3.842
3.885
3.829
3.853
563,559
+0.02(+0.49%)
Jun 10, 2009
3.853
3.867
3.790
3.835
941,350
-0.01(-0.22%)
Jun 09, 2009
3.907
3.907
3.837
3.843
896,542
-0.03(-0.88%)
Jun 08, 2009
3.858
3.884
3.825
3.877
675,990
-0.02(-0.54%)
Jun 05, 2009
3.929
3.929
3.858
3.898
699,310
+0.01(+0.36%)
Jun 04, 2009
3.818
3.884
3.787
3.884
1,141,537
+0.10(+2.67%)
Jun 03, 2009
3.752
3.783
3.729
3.783
523,430
+0.01(+0.37%)
Jun 02, 2009
3.797
3.813
3.755
3.769
816,103
-0.02(-0.56%)
Jun 01, 2009
3.792
3.851
3.769
3.790
963,332
+0.05(+1.26%)
May 29, 2009
3.703
3.755
3.693
3.743
837,187
+0.06(+1.73%)
May 28, 2009
3.667
3.700
3.599
3.679
722,911
+0.05(+1.49%)
May 27, 2009
3.757
3.771
3.566
3.625
2,203,646
-0.10(-2.71%)
May 26, 2009
3.771
3.832
3.707
3.726
1,131,849
-0.06(-1.61%)
May 22, 2009
3.792
3.832
3.773
3.787
532,570
+0.00(+0.12%)
May 21, 2009
3.830
3.837
3.783
3.783
745,194
-0.05(-1.41%)
May 20, 2009
3.797
3.867
3.787
3.837
740,901
+0.06(+1.62%)
May 19, 2009
3.759
3.804
3.752
3.776
741,122
+0.03(+0.69%)
May 18, 2009
3.792
3.827
3.736
3.750
864,864
-0.04(-1.12%)
May 15, 2009
3.787
3.820
3.766
3.792
641,945
+0.02(+0.44%)
May 14, 2009
3.780
3.827
3.705
3.776
900,508
+0.03(+0.69%)
May 13, 2009
3.797
3.835
3.747
3.750
962,741
-0.05(-1.42%)
May 12, 2009
3.837
3.849
3.790
3.804
817,701
-0.03(-0.80%)
May 11, 2009
3.787
3.842
3.776
3.835
856,971
+0.04(+0.93%)
May 08, 2009
3.870
3.903
3.799
3.799
971,872
-0.05(-1.34%)
May 07, 2009
3.882
3.891
3.839
3.851
816,604
-0.01(-0.30%)
May 06, 2009
3.856
3.870
3.825
3.863
991,264
+0.02(+0.49%)
May 05, 2009
3.835
3.867
3.826
3.844
765,564
+0.00(+0.00%)
May 04, 2009
3.850
3.874
3.823
3.844
1,089,366
-0.04(-0.97%)
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
.