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
)
8.540
+0.040 (+0.47%)
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, 2014
4.178
4.197
4.178
4.197
706,521
+0.02(+0.45%)
Apr 29, 2014
4.186
4.201
4.178
4.178
775,854
-0.01(-0.18%)
Apr 28, 2014
4.197
4.212
4.171
4.186
451,149
-0.01(-0.27%)
Apr 25, 2014
4.212
4.212
4.193
4.197
552,800
-0.02(-0.44%)
Apr 24, 2014
4.231
4.235
4.201
4.216
542,007
+0.00(+0.09%)
Apr 23, 2014
4.205
4.216
4.201
4.212
491,700
+0.00(+0.09%)
Apr 22, 2014
4.197
4.214
4.197
4.208
588,691
+0.01(+0.18%)
Apr 21, 2014
4.201
4.205
4.187
4.201
1,049,384
+0.02(+0.56%)
Apr 17, 2014
4.177
4.177
4.177
4.177
641,282
-0.00(-0.09%)
Apr 16, 2014
4.159
4.185
4.148
4.181
624,730
+0.03(+0.80%)
Apr 15, 2014
4.151
4.159
4.118
4.148
595,062
+0.00(+0.09%)
Apr 14, 2014
4.144
4.151
4.125
4.144
675,785
+0.01(+0.27%)
Apr 11, 2014
4.148
4.155
4.122
4.133
830,170
-0.04(-0.89%)
Apr 10, 2014
4.192
4.200
4.151
4.170
781,676
-0.02(-0.53%)
Apr 09, 2014
4.177
4.196
4.166
4.192
897,312
+0.02(+0.53%)
Apr 08, 2014
4.137
4.170
4.122
4.170
860,254
+0.03(+0.81%)
Apr 07, 2014
4.170
4.174
4.125
4.137
988,168
-0.04(-0.89%)
Apr 04, 2014
4.207
4.218
4.170
4.174
658,340
-0.01(-0.27%)
Apr 03, 2014
4.222
4.229
4.185
4.185
734,973
-0.04(-0.97%)
Apr 02, 2014
4.196
4.226
4.189
4.226
708,294
+0.04(+1.06%)
Apr 01, 2014
4.192
4.218
4.170
4.181
721,395
-0.01(-0.18%)
Mar 31, 2014
4.200
4.207
4.181
4.189
728,776
+0.01(+0.18%)
Mar 28, 2014
4.166
4.192
4.166
4.181
631,464
+0.01(+0.36%)
Mar 27, 2014
4.189
4.189
4.155
4.166
522,538
-0.02(-0.53%)
Mar 26, 2014
4.226
4.226
4.181
4.189
543,293
-0.02(-0.44%)
Mar 25, 2014
4.222
4.222
4.196
4.207
619,836
+0.00(+0.00%)
Mar 24, 2014
4.229
4.233
4.192
4.207
447,831
-0.01(-0.26%)
Mar 21, 2014
4.233
4.240
4.211
4.218
363,286
-0.01(-0.18%)
Mar 20, 2014
4.214
4.233
4.203
4.226
557,656
+0.00(+0.03%)
Mar 19, 2014
4.247
4.261
4.215
4.224
565,052
-0.02(-0.52%)
Mar 18, 2014
4.228
4.247
4.221
4.247
627,264
+0.03(+0.70%)
Mar 17, 2014
4.217
4.228
4.206
4.217
571,822
+0.03(+0.79%)
Mar 14, 2014
4.188
4.210
4.144
4.184
458,884
-0.02(-0.44%)
Mar 13, 2014
4.243
4.250
4.199
4.202
445,154
-0.04(-1.04%)
Mar 12, 2014
4.224
4.247
4.213
4.247
520,525
+0.01(+0.26%)
Mar 11, 2014
4.235
4.247
4.221
4.235
450,224
-0.01(-0.17%)
Mar 10, 2014
4.258
4.258
4.228
4.243
452,835
-0.00(-0.09%)
Mar 07, 2014
4.272
4.276
4.221
4.247
589,446
-0.01(-0.26%)
Mar 06, 2014
4.250
4.265
4.247
4.258
409,902
+0.02(+0.43%)
Mar 05, 2014
4.228
4.254
4.221
4.239
412,360
+0.00(+0.00%)
Mar 04, 2014
4.224
4.250
4.224
4.239
684,813
+0.03(+0.79%)
Mar 03, 2014
4.213
4.221
4.180
4.206
718,203
-0.04(-0.87%)
Feb 28, 2014
4.239
4.261
4.210
4.243
704,497
+0.01(+0.35%)
Feb 27, 2014
4.221
4.228
4.210
4.228
822,883
+0.01(+0.26%)
Feb 26, 2014
4.217
4.228
4.206
4.217
464,131
+0.01(+0.17%)
Feb 25, 2014
4.224
4.228
4.202
4.210
546,625
-0.01(-0.35%)
Feb 24, 2014
4.221
4.235
4.197
4.224
598,550
+0.03(+0.66%)
Feb 21, 2014
4.206
4.229
4.195
4.197
771,646
-0.02(-0.39%)
Feb 20, 2014
4.199
4.224
4.192
4.213
542,996
+0.01(+0.35%)
Feb 19, 2014
4.224
4.235
4.195
4.199
728,576
-0.02(-0.58%)
Feb 18, 2014
4.223
4.241
4.198
4.223
532,665
+0.01(+0.17%)
Feb 14, 2014
4.194
4.216
4.216
4.216
506,154
+0.02(+0.52%)
Feb 13, 2014
4.172
4.201
4.161
4.194
591,589
+0.02(+0.44%)
Feb 12, 2014
4.176
4.187
4.161
4.176
400,393
+0.00(+0.09%)
Feb 11, 2014
4.158
4.194
4.158
4.172
684,657
+0.01(+0.26%)
Feb 10, 2014
4.158
4.161
4.139
4.161
501,356
+0.00(+0.09%)
Feb 07, 2014
4.136
4.161
4.125
4.158
590,684
+0.02(+0.44%)
Feb 06, 2014
4.114
4.149
4.107
4.139
749,314
+0.03(+0.80%)
Feb 05, 2014
4.099
4.110
4.069
4.107
467,024
-0.01(-0.18%)
Feb 04, 2014
4.077
4.125
4.063
4.114
621,155
+0.05(+1.26%)
Feb 03, 2014
4.121
4.121
4.041
4.063
643,509
-0.05(-1.24%)
Jan 31, 2014
4.103
4.128
4.099
4.114
631,327
-0.03(-0.62%)
Jan 30, 2014
4.107
4.143
4.107
4.139
530,864
+0.05(+1.16%)
Jan 29, 2014
4.096
4.121
4.081
4.092
547,984
-0.02(-0.53%)
Jan 28, 2014
4.118
4.129
4.103
4.114
410,697
+0.01(+0.36%)
Jan 27, 2014
4.158
4.160
4.077
4.099
637,658
-0.06(-1.40%)
Jan 24, 2014
4.205
4.205
4.147
4.158
659,061
-0.05(-1.30%)
Jan 23, 2014
4.242
4.242
4.194
4.212
608,970
-0.03(-0.77%)
Jan 22, 2014
4.260
4.260
4.220
4.245
766,182
+0.02(+0.37%)
Jan 21, 2014
4.197
4.230
4.197
4.230
736,258
+0.03(+0.78%)
Jan 17, 2014
4.186
4.197
4.197
4.197
446,644
+0.01(+0.26%)
Jan 16, 2014
4.168
4.186
4.161
4.186
318,175
+0.01(+0.17%)
Jan 15, 2014
4.157
4.184
4.150
4.179
616,131
+0.02(+0.52%)
Jan 14, 2014
4.125
4.164
4.110
4.157
767,495
+0.04(+0.97%)
Jan 13, 2014
4.135
4.147
4.107
4.117
960,865
-0.02(-0.52%)
Jan 10, 2014
4.121
4.150
4.121
4.139
745,290
+0.02(+0.53%)
Jan 09, 2014
4.135
4.135
4.110
4.117
580,131
-0.02(-0.52%)
Jan 08, 2014
4.114
4.150
4.114
4.139
988,421
+0.01(+0.35%)
Jan 07, 2014
4.088
4.128
4.088
4.125
840,039
+0.05(+1.33%)
Jan 06, 2014
4.099
4.107
4.070
4.070
713,251
-0.04(-0.97%)
Jan 03, 2014
4.081
4.114
4.074
4.110
531,277
+0.04(+0.89%)
Jan 02, 2014
4.078
4.081
4.056
4.074
799,855
-0.00(-0.09%)
Dec 31, 2013
4.117
4.078
4.078
4.078
1,220,808
-0.01(-0.35%)
Dec 30, 2013
4.099
4.099
4.072
4.092
673,357
-0.01(-0.26%)
Dec 27, 2013
4.110
4.114
4.081
4.103
603,765
-0.01(-0.26%)
Dec 26, 2013
4.114
4.132
4.081
4.114
753,938
+0.00(+0.00%)
Dec 24, 2013
4.085
4.121
4.081
4.114
390,233
+0.02(+0.53%)
Dec 23, 2013
4.056
4.096
4.056
4.092
780,939
+0.04(+0.89%)
Dec 20, 2013
4.041
4.078
4.038
4.056
1,240,086
+0.01(+0.30%)
Dec 19, 2013
4.030
4.044
4.001
4.044
764,860
+0.02(+0.54%)
Dec 18, 2013
4.001
4.030
3.990
4.022
1,032,963
+0.03(+0.72%)
Dec 17, 2013
4.008
4.008
3.983
3.994
769,118
-0.01(-0.27%)
Dec 16, 2013
3.987
4.015
3.983
4.004
472,805
+0.02(+0.54%)
Dec 13, 2013
4.001
4.004
3.979
3.983
807,516
-0.02(-0.45%)
Dec 12, 2013
3.990
4.008
3.987
4.001
802,717
+0.00(+0.09%)
Dec 11, 2013
4.004
4.012
3.987
3.997
550,231
-0.01(-0.18%)
Dec 10, 2013
4.001
4.015
3.987
4.004
718,868
-0.01(-0.36%)
Dec 09, 2013
4.012
4.022
3.997
4.019
945,191
+0.00(+0.00%)
Dec 06, 2013
4.001
4.019
3.994
4.019
587,207
+0.03(+0.63%)
Dec 05, 2013
3.972
3.994
3.972
3.994
517,978
+0.02(+0.45%)
Dec 04, 2013
3.979
3.990
3.976
3.976
529,474
-0.01(-0.18%)
Dec 03, 2013
3.983
3.993
3.976
3.983
506,192
-0.01(-0.18%)
Dec 02, 2013
4.019
4.026
3.990
3.990
763,553
-0.02(-0.54%)
Nov 29, 2013
4.019
4.030
3.994
4.012
312,554
+0.01(+0.18%)
Nov 27, 2013
3.976
4.008
3.976
4.004
357,008
+0.02(+0.54%)
Nov 26, 2013
3.976
3.997
3.976
3.983
502,227
-0.00(-0.09%)
Nov 25, 2013
4.076
4.076
3.983
3.987
679,004
-0.03(-0.80%)
Nov 22, 2013
4.004
4.019
4.004
4.019
660,285
+0.01(+0.18%)
Nov 21, 2013
3.990
4.012
3.986
4.012
486,988
+0.03(+0.81%)
Nov 20, 2013
3.987
3.997
3.969
3.979
436,997
-0.01(-0.24%)
Nov 19, 2013
3.985
3.989
3.975
3.989
630,906
+0.00(+0.09%)
Nov 18, 2013
3.996
4.003
3.975
3.985
927,154
+0.00(+0.00%)
Nov 15, 2013
3.985
3.989
3.975
3.985
676,622
+0.00(+0.00%)
Nov 14, 2013
3.964
3.985
3.961
3.985
553,263
+0.03(+0.81%)
Nov 12, 2013
3.950
3.957
3.932
3.953
470,531
+0.00(+0.09%)
Nov 11, 2013
3.936
3.961
3.932
3.950
385,651
+0.01(+0.36%)
Nov 08, 2013
3.946
3.953
3.921
3.936
804,146
+0.00(+0.00%)
Nov 07, 2013
3.985
3.985
3.932
3.936
446,826
-0.04(-0.98%)
Nov 06, 2013
3.975
3.988
3.911
3.975
1,969,864
-0.01(-0.18%)
Nov 05, 2013
3.968
3.985
3.961
3.982
645,018
-0.00(-0.09%)
Nov 04, 2013
3.968
3.985
3.968
3.985
492,731
+0.02(+0.45%)
Nov 01, 2013
3.993
3.993
3.964
3.968
626,022
-0.01(-0.36%)
Oct 31, 2013
3.996
4.010
3.978
3.982
338,328
-0.00(-0.09%)
Oct 30, 2013
4.003
4.014
3.985
3.985
504,160
-0.02(-0.44%)
Oct 29, 2013
3.996
4.010
3.993
4.003
542,278
+0.01(+0.18%)
Oct 28, 2013
4.025
4.025
3.989
3.996
797,629
-0.03(-0.71%)
Oct 25, 2013
4.025
4.028
4.000
4.025
496,471
-0.00(-0.09%)
Oct 24, 2013
4.000
4.035
3.993
4.028
531,647
+0.04(+1.07%)
Oct 23, 2013
4.018
4.018
3.975
3.985
828,207
-0.04(-0.97%)
Oct 22, 2013
4.010
4.035
4.003
4.025
648,787
+0.02(+0.47%)
Oct 21, 2013
3.970
4.013
3.970
4.006
899,297
+0.05(+1.25%)
Oct 18, 2013
3.946
3.970
3.932
3.956
449,031
+0.01(+0.36%)
Oct 17, 2013
3.910
3.942
3.907
3.942
625,626
+0.04(+0.90%)
Oct 16, 2013
3.896
3.907
3.889
3.907
479,102
+0.02(+0.55%)
Oct 15, 2013
3.882
3.900
3.868
3.886
596,243
+0.00(+0.00%)
Oct 14, 2013
3.875
3.906
3.865
3.886
486,743
-0.01(-0.36%)
Oct 11, 2013
3.861
3.903
3.854
3.900
430,364
+0.04(+0.91%)
Oct 10, 2013
3.847
3.875
3.840
3.865
377,303
+0.04(+1.11%)
Oct 09, 2013
3.822
3.826
3.798
3.822
581,376
+0.00(+0.00%)
Oct 08, 2013
3.854
3.868
3.812
3.822
570,873
-0.04(-1.01%)
Oct 07, 2013
3.872
3.879
3.854
3.861
420,427
-0.04(-1.00%)
Oct 04, 2013
3.854
3.903
3.850
3.900
464,348
+0.04(+1.10%)
Oct 03, 2013
3.868
3.872
3.826
3.858
589,205
-0.01(-0.27%)
Oct 02, 2013
3.843
3.875
3.815
3.868
451,507
+0.00(+0.00%)
Oct 01, 2013
3.836
3.868
3.822
3.868
423,626
+0.00(+0.09%)
Sep 27, 2013
3.840
3.865
3.829
3.865
468,799
+0.01(+0.27%)
Sep 26, 2013
3.833
3.854
3.829
3.854
501,032
+0.01(+0.37%)
Sep 25, 2013
3.840
3.845
3.822
3.840
417,999
+0.00(+0.00%)
Sep 24, 2013
3.819
3.843
3.812
3.840
425,009
+0.01(+0.28%)
Sep 23, 2013
3.829
3.833
3.801
3.829
529,485
-0.00(-0.09%)
Sep 20, 2013
3.868
3.868
3.812
3.833
656,887
-0.04(-1.09%)
Sep 19, 2013
3.882
3.882
3.858
3.875
559,936
-0.01(-0.25%)
Sep 18, 2013
3.839
3.892
3.815
3.885
699,814
+0.05(+1.18%)
Sep 17, 2013
3.839
3.842
3.811
3.839
654,742
-0.01(-0.18%)
Sep 16, 2013
3.843
3.849
3.822
3.846
536,674
+0.02(+0.64%)
Sep 13, 2013
3.808
3.826
3.794
3.822
388,291
+0.01(+0.37%)
Sep 12, 2013
3.829
3.829
3.797
3.808
314,357
-0.01(-0.37%)
Sep 11, 2013
3.818
3.832
3.793
3.822
774,317
-0.02(-0.46%)
Sep 10, 2013
3.829
3.843
3.818
3.839
342,696
+0.02(+0.46%)
Sep 09, 2013
3.801
3.822
3.794
3.822
651,742
+0.01(+0.37%)
Sep 06, 2013
3.787
3.811
3.762
3.808
402,849
+0.03(+0.83%)
Sep 05, 2013
3.773
3.786
3.773
3.776
390,031
-0.00(-0.09%)
Sep 04, 2013
3.766
3.780
3.755
3.780
563,856
+0.01(+0.19%)
Sep 03, 2013
3.794
3.801
3.773
3.773
577,899
+0.00(+0.00%)
Aug 30, 2013
3.794
3.794
3.755
3.773
468,371
-0.01(-0.19%)
Aug 29, 2013
3.755
3.785
3.755
3.780
529,870
+0.01(+0.37%)
Aug 28, 2013
3.762
3.780
3.759
3.766
452,742
+0.00(+0.09%)
Aug 27, 2013
3.787
3.787
3.759
3.762
612,011
-0.05(-1.38%)
Aug 26, 2013
3.815
3.832
3.811
3.815
587,332
+0.00(+0.00%)
Aug 23, 2013
3.780
3.815
3.776
3.815
491,159
+0.03(+0.93%)
Aug 22, 2013
3.762
3.797
3.755
3.780
909,558
+0.02(+0.47%)
Aug 21, 2013
3.762
3.782
3.745
3.762
780,469
-0.01(-0.25%)
Aug 20, 2013
3.737
3.779
3.730
3.772
860,173
+0.02(+0.65%)
Aug 19, 2013
3.751
3.761
3.723
3.747
526,335
-0.01(-0.28%)
Aug 16, 2013
3.730
3.772
3.730
3.758
763,363
+0.01(+0.28%)
Aug 15, 2013
3.772
3.772
3.723
3.747
999,106
-0.03(-0.92%)
Aug 14, 2013
3.796
3.799
3.782
3.782
462,095
-0.01(-0.18%)
Aug 13, 2013
3.810
3.813
3.789
3.789
648,172
-0.01(-0.27%)
Aug 12, 2013
3.789
3.803
3.789
3.799
447,798
-0.01(-0.36%)
Aug 09, 2013
3.806
3.817
3.796
3.813
543,377
+0.00(+0.00%)
Aug 08, 2013
3.824
3.827
3.806
3.813
258,729
+0.01(+0.18%)
Aug 07, 2013
3.820
3.820
3.796
3.806
401,449
-0.02(-0.63%)
Aug 06, 2013
3.824
3.831
3.799
3.831
744,864
+0.00(+0.00%)
Aug 05, 2013
3.831
3.845
3.827
3.831
509,519
-0.01(-0.27%)
Aug 02, 2013
3.824
3.851
3.824
3.841
553,092
+0.00(+0.09%)
Aug 01, 2013
3.831
3.855
3.831
3.838
601,366
+0.02(+0.45%)
Jul 31, 2013
3.817
3.838
3.810
3.820
563,643
+0.01(+0.36%)
Jul 30, 2013
3.813
3.824
3.806
3.806
535,621
-0.01(-0.18%)
Jul 29, 2013
3.810
3.820
3.799
3.813
632,439
+0.00(+0.09%)
Jul 26, 2013
3.813
3.824
3.803
3.810
294,705
-0.01(-0.36%)
Jul 25, 2013
3.803
3.827
3.803
3.824
281,814
+0.01(+0.27%)
Jul 24, 2013
3.834
3.845
3.810
3.813
429,448
-0.01(-0.37%)
Jul 23, 2013
3.824
3.837
3.820
3.828
461,118
+0.01(+0.19%)
Jul 22, 2013
3.841
3.876
3.820
3.820
653,103
-0.02(-0.60%)
Jul 19, 2013
3.840
3.854
3.826
3.844
435,811
-0.02(-0.53%)
Jul 18, 2013
3.854
3.871
3.847
3.864
585,711
+0.02(+0.54%)
Jul 17, 2013
3.854
3.857
3.833
3.843
328,511
+0.00(+0.09%)
Jul 16, 2013
3.857
3.861
3.818
3.840
537,194
-0.02(-0.53%)
Jul 15, 2013
3.854
3.864
3.850
3.861
732,750
+0.01(+0.36%)
Jul 12, 2013
3.847
3.854
3.837
3.847
441,868
-0.02(-0.44%)
Jul 11, 2013
3.840
3.864
3.833
3.864
524,988
+0.04(+1.17%)
Jul 10, 2013
3.819
3.826
3.811
3.819
465,269
-0.00(-0.09%)
Jul 09, 2013
3.806
3.830
3.802
3.823
940,997
+0.02(+0.54%)
Jul 08, 2013
3.792
3.809
3.788
3.802
501,416
+0.02(+0.55%)
Jul 05, 2013
3.785
3.799
3.757
3.782
583,537
+0.01(+0.27%)
Jul 03, 2013
3.754
3.775
3.737
3.771
504,747
-0.01(-0.18%)
Jul 02, 2013
3.757
3.806
3.751
3.778
886,119
+0.01(+0.27%)
Jul 01, 2013
3.764
3.788
3.764
3.768
515,084
+0.02(+0.46%)
Jun 28, 2013
3.788
3.792
3.751
3.751
1,456,198
-0.01(-0.18%)
Jun 26, 2013
3.754
3.775
3.751
3.757
1,121,231
+0.02(+0.46%)
Jun 25, 2013
3.709
3.744
3.706
3.740
661,775
+0.06(+1.68%)
Jun 24, 2013
3.713
3.713
3.678
3.678
1,160,146
-0.08(-2.02%)
Jun 21, 2013
3.751
3.771
3.731
3.754
1,102,748
+0.01(+0.28%)
Jun 20, 2013
3.782
3.785
3.723
3.744
1,298,533
-0.05(-1.27%)
Jun 19, 2013
3.837
3.837
3.792
3.792
882,344
-0.03(-0.87%)
Jun 18, 2013
3.801
3.836
3.801
3.825
587,519
+0.02(+0.63%)
Jun 17, 2013
3.822
3.832
3.798
3.801
812,726
-0.01(-0.18%)
Jun 14, 2013
3.801
3.815
3.788
3.808
700,259
+0.00(+0.09%)
Jun 13, 2013
3.764
3.815
3.743
3.805
651,176
+0.04(+1.00%)
Jun 12, 2013
3.808
3.822
3.760
3.767
577,224
-0.03(-0.89%)
Jun 11, 2013
3.801
3.815
3.781
3.801
514,619
-0.02(-0.63%)
Jun 10, 2013
3.836
3.842
3.815
3.825
561,004
-0.02(-0.44%)
Jun 07, 2013
3.798
3.842
3.798
3.842
619,570
+0.05(+1.35%)
Jun 06, 2013
3.754
3.791
3.747
3.791
658,147
+0.03(+0.91%)
Jun 05, 2013
3.815
3.815
3.743
3.757
972,381
-0.05(-1.34%)
Jun 04, 2013
3.795
3.827
3.784
3.808
599,449
+0.01(+0.18%)
Jun 03, 2013
3.832
3.839
3.774
3.801
811,120
-0.03(-0.80%)
May 31, 2013
3.853
3.863
3.822
3.832
1,068,106
-0.02(-0.62%)
May 30, 2013
3.832
3.859
3.822
3.856
521,084
+0.03(+0.89%)
May 29, 2013
3.853
3.853
3.808
3.822
605,864
-0.03(-0.88%)
May 28, 2013
3.849
3.894
3.842
3.856
1,078,694
+0.01(+0.36%)
May 24, 2013
3.822
3.846
3.822
3.842
362,962
-0.01(-0.27%)
May 23, 2013
3.808
3.853
3.791
3.853
730,777
+0.01(+0.36%)
May 22, 2013
3.894
3.911
3.829
3.839
943,706
-0.05(-1.20%)
May 21, 2013
3.882
3.886
3.862
3.886
826,783
+0.00(+0.09%)
May 20, 2013
3.879
3.882
3.865
3.882
756,109
-0.00(-0.09%)
May 17, 2013
3.872
3.886
3.865
3.886
471,953
+0.02(+0.44%)
May 16, 2013
3.862
3.872
3.848
3.869
540,688
-0.00(-0.09%)
May 15, 2013
3.855
3.872
3.825
3.872
752,396
+0.03(+0.79%)
May 13, 2013
3.825
3.842
3.815
3.842
545,596
+0.00(+0.09%)
May 10, 2013
3.828
3.838
3.817
3.838
495,024
+0.01(+0.27%)
May 09, 2013
3.832
3.832
3.808
3.828
737,774
-0.01(-0.35%)
May 08, 2013
3.825
3.842
3.818
3.842
852,634
+0.01(+0.27%)
May 07, 2013
3.804
3.832
3.794
3.832
997,822
+0.03(+0.89%)
May 06, 2013
3.798
3.804
3.788
3.798
733,115
+0.00(+0.00%)
May 03, 2013
3.818
3.818
3.794
3.798
860,635
+0.00(+0.00%)
May 02, 2013
3.781
3.808
3.777
3.798
540,960
+0.03(+0.72%)
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
.