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, 2019
5.937
5.962
5.899
5.949
262,144
+0.01(+0.21%)
Apr 29, 2019
5.937
5.968
5.911
5.937
266,498
+0.02(+0.32%)
Apr 26, 2019
5.937
5.943
5.912
5.918
229,454
-0.01(-0.11%)
Apr 25, 2019
5.937
5.937
5.905
5.924
191,627
+0.00(+0.00%)
Apr 24, 2019
5.943
5.949
5.893
5.924
217,075
-0.01(-0.21%)
Apr 23, 2019
5.924
5.956
5.924
5.937
253,225
+0.01(+0.21%)
Apr 22, 2019
5.905
5.930
5.899
5.924
283,439
+0.01(+0.17%)
Apr 18, 2019
5.970
5.983
5.889
5.914
637,343
-0.06(-0.94%)
Apr 17, 2019
5.939
5.976
5.926
5.970
283,903
+0.06(+0.95%)
Apr 16, 2019
5.914
5.983
5.902
5.914
315,125
+0.01(+0.21%)
Apr 15, 2019
5.870
5.920
5.870
5.902
236,089
+0.04(+0.64%)
Apr 12, 2019
5.902
5.920
5.864
5.864
353,776
-0.01(-0.11%)
Apr 11, 2019
5.814
5.902
5.814
5.870
757,871
+0.07(+1.18%)
Apr 10, 2019
5.827
5.839
5.789
5.802
376,572
-0.01(-0.21%)
Apr 09, 2019
5.771
5.864
5.752
5.814
562,659
+0.04(+0.65%)
Apr 08, 2019
5.764
5.784
5.752
5.777
285,660
+0.02(+0.43%)
Apr 05, 2019
5.827
5.827
5.746
5.752
352,975
-0.05(-0.86%)
Apr 04, 2019
5.758
5.811
5.739
5.802
307,931
+0.06(+1.09%)
Apr 03, 2019
5.771
5.802
5.727
5.739
436,798
+0.00(+0.00%)
Apr 02, 2019
5.752
5.752
5.721
5.739
377,531
+0.02(+0.33%)
Apr 01, 2019
5.764
5.783
5.721
5.721
521,078
-0.01(-0.22%)
Mar 29, 2019
5.702
5.746
5.701
5.733
398,179
+0.05(+0.88%)
Mar 28, 2019
5.646
5.683
5.638
5.683
257,680
+0.02(+0.44%)
Mar 27, 2019
5.633
5.664
5.602
5.658
331,562
+0.04(+0.67%)
Mar 26, 2019
5.646
5.671
5.596
5.621
231,785
+0.01(+0.22%)
Mar 25, 2019
5.627
5.646
5.590
5.608
227,507
-0.01(-0.22%)
Mar 22, 2019
5.677
5.708
5.596
5.621
727,110
-0.06(-1.10%)
Mar 21, 2019
5.664
5.696
5.658
5.683
197,754
+0.02(+0.44%)
Mar 20, 2019
5.721
5.721
5.646
5.658
350,712
-0.05(-0.92%)
Mar 19, 2019
5.735
5.754
5.704
5.711
222,830
-0.01(-0.11%)
Mar 18, 2019
5.674
5.717
5.674
5.717
298,687
+0.06(+0.98%)
Mar 15, 2019
5.612
5.670
5.606
5.661
408,434
+0.05(+0.88%)
Mar 14, 2019
5.587
5.612
5.575
5.612
283,441
+0.05(+0.89%)
Mar 13, 2019
5.562
5.568
5.544
5.562
351,115
+0.02(+0.33%)
Mar 12, 2019
5.568
5.598
5.531
5.544
621,815
-0.02(-0.33%)
Mar 11, 2019
5.556
5.618
5.550
5.562
281,285
+0.02(+0.33%)
Mar 08, 2019
5.476
5.544
5.438
5.544
422,173
+0.04(+0.79%)
Mar 07, 2019
5.519
5.519
5.488
5.500
457,742
-0.02(-0.34%)
Mar 06, 2019
5.556
5.565
5.519
5.519
228,067
-0.03(-0.56%)
Mar 05, 2019
5.537
5.562
5.525
5.550
274,438
+0.03(+0.56%)
Mar 04, 2019
5.556
5.587
5.506
5.519
529,523
-0.02(-0.45%)
Mar 01, 2019
5.556
5.568
5.537
5.544
330,368
+0.01(+0.22%)
Feb 28, 2019
5.513
5.531
5.508
5.531
321,963
+0.04(+0.68%)
Feb 27, 2019
5.519
5.531
5.494
5.494
288,469
-0.02(-0.45%)
Feb 26, 2019
5.500
5.531
5.497
5.519
268,299
+0.02(+0.34%)
Feb 25, 2019
5.506
5.525
5.488
5.500
353,938
+0.02(+0.45%)
Feb 22, 2019
5.488
5.500
5.476
5.476
268,141
+0.01(+0.23%)
Feb 21, 2019
5.500
5.515
5.445
5.463
416,871
-0.04(-0.67%)
Feb 20, 2019
5.537
5.537
5.488
5.500
388,134
-0.01(-0.16%)
Feb 19, 2019
5.472
5.558
5.466
5.509
668,125
+0.06(+1.01%)
Feb 15, 2019
5.454
5.484
5.448
5.454
436,372
+0.02(+0.45%)
Feb 14, 2019
5.423
5.448
5.411
5.429
286,116
+0.00(+0.00%)
Feb 13, 2019
5.448
5.472
5.429
5.429
385,851
-0.01(-0.11%)
Feb 12, 2019
5.392
5.435
5.385
5.435
424,604
+0.08(+1.49%)
Feb 11, 2019
5.343
5.368
5.343
5.356
228,344
+0.03(+0.58%)
Feb 08, 2019
5.306
5.337
5.300
5.325
519,832
+0.02(+0.35%)
Feb 07, 2019
5.362
5.362
5.306
5.306
705,187
-0.06(-1.14%)
Feb 06, 2019
5.362
5.380
5.343
5.368
499,816
+0.01(+0.23%)
Feb 05, 2019
5.368
5.392
5.349
5.356
426,353
+0.01(+0.11%)
Feb 04, 2019
5.319
5.349
5.319
5.349
611,107
+0.06(+1.04%)
Feb 01, 2019
5.331
5.356
5.288
5.294
399,858
-0.02(-0.46%)
Jan 31, 2019
5.306
5.331
5.294
5.319
461,777
+0.02(+0.46%)
Jan 30, 2019
5.233
5.294
5.214
5.294
628,319
+0.09(+1.77%)
Jan 29, 2019
5.172
5.208
5.168
5.202
264,940
+0.05(+0.95%)
Jan 28, 2019
5.184
5.196
5.147
5.153
371,969
-0.07(-1.41%)
Jan 25, 2019
5.239
5.239
5.221
5.227
280,536
+0.01(+0.24%)
Jan 24, 2019
5.227
5.245
5.208
5.214
261,598
+0.00(+0.00%)
Jan 23, 2019
5.264
5.270
5.190
5.214
378,408
-0.01(-0.28%)
Jan 22, 2019
5.260
5.284
5.211
5.229
543,441
-0.05(-1.04%)
Jan 18, 2019
5.266
5.296
5.235
5.284
1,207,475
+0.04(+0.81%)
Jan 17, 2019
5.217
5.266
5.217
5.241
432,271
+0.02(+0.35%)
Jan 16, 2019
5.229
5.254
5.211
5.223
423,481
-0.01(-0.12%)
Jan 15, 2019
5.205
5.241
5.199
5.229
509,351
+0.03(+0.58%)
Jan 14, 2019
5.217
5.217
5.174
5.199
289,205
-0.03(-0.58%)
Jan 11, 2019
5.229
5.260
5.187
5.229
510,488
-0.01(-0.12%)
Jan 10, 2019
5.138
5.241
5.108
5.235
1,344,861
+0.10(+1.89%)
Jan 09, 2019
5.101
5.205
5.083
5.138
1,438,838
+0.08(+1.56%)
Jan 08, 2019
5.047
5.095
4.998
5.059
679,501
+0.08(+1.59%)
Jan 07, 2019
4.943
5.035
4.943
4.980
896,345
+0.08(+1.61%)
Jan 04, 2019
4.852
4.986
4.852
4.901
2,912,446
+0.09(+1.77%)
Jan 03, 2019
4.901
4.949
4.816
4.816
2,795,493
-0.13(-2.58%)
Jan 02, 2019
4.895
4.956
4.840
4.943
4,443,810
+0.01(+0.12%)
Dec 31, 2018
4.956
4.974
4.913
4.937
1,423,248
+0.02(+0.50%)
Dec 28, 2018
4.974
5.022
4.889
4.913
3,053,718
-0.09(-1.70%)
Dec 27, 2018
4.919
5.007
4.877
4.998
1,150,966
-0.01(-0.12%)
Dec 26, 2018
4.767
5.004
4.749
5.004
992,697
+0.24(+5.11%)
Dec 24, 2018
4.834
4.864
4.718
4.761
1,119,488
-0.09(-1.76%)
Dec 21, 2018
4.810
4.943
4.804
4.846
1,238,394
+0.04(+0.83%)
Dec 20, 2018
5.047
5.054
4.734
4.806
1,430,559
-0.26(-5.23%)
Dec 19, 2018
5.149
5.179
5.053
5.071
591,203
-0.10(-1.86%)
Dec 18, 2018
5.095
5.210
5.095
5.167
826,250
+0.07(+1.42%)
Dec 17, 2018
5.288
5.306
5.071
5.095
1,270,899
-0.22(-4.08%)
Dec 14, 2018
5.402
5.414
5.300
5.312
498,792
-0.12(-2.22%)
Dec 13, 2018
5.408
5.432
5.372
5.432
400,254
+0.02(+0.45%)
Dec 12, 2018
5.408
5.438
5.387
5.408
390,316
+0.04(+0.79%)
Dec 11, 2018
5.481
5.493
5.342
5.366
665,788
-0.05(-1.00%)
Dec 10, 2018
5.444
5.468
5.372
5.420
535,560
-0.04(-0.77%)
Dec 07, 2018
5.535
5.565
5.438
5.462
416,435
-0.08(-1.52%)
Dec 06, 2018
5.511
5.559
5.426
5.547
565,202
-0.04(-0.65%)
Dec 04, 2018
5.661
5.673
5.553
5.583
817,262
-0.08(-1.49%)
Dec 03, 2018
5.721
5.721
5.667
5.667
395,922
+0.04(+0.64%)
Nov 30, 2018
5.589
5.649
5.577
5.631
278,619
+0.05(+0.86%)
Nov 29, 2018
5.619
5.623
5.559
5.583
463,460
-0.02(-0.43%)
Nov 28, 2018
5.529
5.619
5.520
5.607
307,084
+0.08(+1.53%)
Nov 27, 2018
5.487
5.523
5.450
5.523
299,104
+0.02(+0.33%)
Nov 26, 2018
5.493
5.517
5.474
5.505
288,215
+0.05(+0.99%)
Nov 23, 2018
5.462
5.474
5.432
5.450
307,677
-0.02(-0.44%)
Nov 21, 2018
5.474
5.474
5.474
0
+0.04(+0.73%)
Nov 20, 2018
5.423
5.453
5.375
5.435
722,932
-0.06(-1.09%)
Nov 19, 2018
5.524
5.530
5.453
5.494
684,673
-0.03(-0.54%)
Nov 16, 2018
5.471
5.527
5.453
5.524
396,835
+0.05(+0.98%)
Nov 15, 2018
5.477
5.499
5.435
5.471
317,907
-0.02(-0.33%)
Nov 14, 2018
5.560
5.582
5.447
5.488
268,351
-0.07(-1.18%)
Nov 13, 2018
5.542
5.560
5.512
5.554
184,118
+0.01(+0.22%)
Nov 12, 2018
5.572
5.572
5.533
5.542
165,599
-0.05(-0.96%)
Nov 09, 2018
5.632
5.632
5.578
5.596
312,110
-0.07(-1.16%)
Nov 08, 2018
5.656
5.668
5.614
5.662
218,396
-0.01(-0.11%)
Nov 07, 2018
5.620
5.680
5.608
5.668
370,368
+0.08(+1.50%)
Nov 06, 2018
5.554
5.590
5.524
5.584
216,395
+0.04(+0.75%)
Nov 05, 2018
5.524
5.548
5.506
5.542
153,109
+0.03(+0.54%)
Nov 02, 2018
5.566
5.572
5.471
5.512
450,584
-0.02(-0.32%)
Nov 01, 2018
5.506
5.542
5.481
5.530
228,468
+0.05(+0.87%)
Oct 31, 2018
5.536
5.566
5.483
5.483
742,603
-0.02(-0.33%)
Oct 30, 2018
5.453
5.500
5.429
5.500
278,742
+0.05(+0.88%)
Oct 29, 2018
5.506
5.638
5.405
5.453
463,788
-0.01(-0.11%)
Oct 26, 2018
5.494
5.494
5.405
5.459
584,704
-0.10(-1.72%)
Oct 25, 2018
5.518
5.590
5.483
5.554
812,581
+0.07(+1.20%)
Oct 24, 2018
5.626
5.656
5.477
5.488
490,520
-0.13(-2.23%)
Oct 23, 2018
5.602
5.632
5.512
5.614
381,628
-0.05(-0.89%)
Oct 22, 2018
5.682
5.694
5.623
5.664
315,576
+0.00(+0.00%)
Oct 19, 2018
5.664
5.711
5.646
5.664
193,256
+0.02(+0.31%)
Oct 18, 2018
5.670
5.670
5.593
5.646
327,207
-0.03(-0.52%)
Oct 17, 2018
5.700
5.729
5.615
5.676
359,241
-0.02(-0.42%)
Oct 16, 2018
5.629
5.700
5.625
5.700
228,503
+0.11(+1.91%)
Oct 15, 2018
5.634
5.634
5.569
5.593
273,313
-0.02(-0.42%)
Oct 12, 2018
5.552
5.670
5.528
5.617
678,170
+0.17(+3.04%)
Oct 11, 2018
5.498
5.593
5.392
5.451
559,363
-0.06(-1.08%)
Oct 10, 2018
5.735
5.735
5.510
5.510
675,667
-0.24(-4.12%)
Oct 09, 2018
5.765
5.769
5.744
5.747
288,283
+0.02(+0.31%)
Oct 08, 2018
5.723
5.753
5.664
5.729
392,015
+0.01(+0.10%)
Oct 05, 2018
5.818
5.830
5.676
5.723
629,223
-0.08(-1.43%)
Oct 04, 2018
5.919
5.919
5.741
5.806
1,372,357
-0.11(-1.90%)
Oct 03, 2018
5.948
5.960
5.919
5.919
292,566
-0.01(-0.10%)
Oct 02, 2018
5.937
5.943
5.913
5.925
242,787
+0.00(+0.00%)
Oct 01, 2018
5.907
5.952
5.889
5.925
300,992
+0.04(+0.60%)
Sep 28, 2018
5.883
5.913
5.866
5.889
510,231
+0.01(+0.20%)
Sep 27, 2018
5.883
5.901
5.866
5.877
322,861
+0.01(+0.10%)
Sep 26, 2018
5.907
5.919
5.854
5.871
309,485
-0.02(-0.40%)
Sep 25, 2018
5.871
5.919
5.871
5.895
363,594
+0.02(+0.40%)
Sep 24, 2018
5.877
5.889
5.860
5.871
214,050
-0.02(-0.30%)
Sep 21, 2018
5.907
5.913
5.866
5.889
235,621
-0.02(-0.30%)
Sep 20, 2018
5.866
5.907
5.866
5.907
301,411
+0.06(+0.97%)
Sep 19, 2018
5.856
5.856
5.827
5.850
310,559
+0.00(+0.00%)
Sep 18, 2018
5.832
5.862
5.832
5.850
382,001
+0.04(+0.61%)
Sep 17, 2018
5.856
5.856
5.809
5.815
390,767
-0.04(-0.60%)
Sep 14, 2018
5.885
5.891
5.850
5.850
234,713
-0.01(-0.20%)
Sep 13, 2018
5.868
5.891
5.862
5.862
279,754
-0.01(-0.10%)
Sep 12, 2018
5.862
5.874
5.844
5.868
322,994
+0.02(+0.30%)
Sep 11, 2018
5.815
5.862
5.804
5.850
316,970
+0.04(+0.61%)
Sep 10, 2018
5.809
5.832
5.799
5.815
176,820
+0.03(+0.51%)
Sep 07, 2018
5.785
5.803
5.774
5.785
160,557
-0.01(-0.20%)
Sep 06, 2018
5.827
5.827
5.756
5.797
585,358
-0.02(-0.30%)
Sep 05, 2018
5.821
5.827
5.797
5.815
327,823
-0.01(-0.10%)
Sep 04, 2018
5.815
5.827
5.791
5.821
305,807
+0.01(+0.10%)
Aug 31, 2018
5.815
5.815
5.815
0
+0.00(+0.00%)
Aug 30, 2018
5.827
5.832
5.797
5.815
248,974
-0.01(-0.10%)
Aug 29, 2018
5.797
5.827
5.797
5.821
356,060
+0.01(+0.20%)
Aug 28, 2018
5.809
5.809
5.774
5.809
278,162
+0.02(+0.41%)
Aug 27, 2018
5.815
5.817
5.774
5.785
335,483
-0.01(-0.20%)
Aug 24, 2018
5.791
5.815
5.762
5.797
218,895
+0.02(+0.31%)
Aug 23, 2018
5.774
5.800
5.762
5.780
267,209
-0.01(-0.14%)
Aug 22, 2018
5.788
5.805
5.769
5.788
278,220
+0.01(+0.20%)
Aug 21, 2018
5.788
5.805
5.770
5.776
285,362
-0.01(-0.10%)
Aug 20, 2018
5.788
5.794
5.770
5.782
282,455
-0.01(-0.10%)
Aug 17, 2018
5.759
5.788
5.753
5.788
242,524
+0.04(+0.61%)
Aug 16, 2018
5.718
5.770
5.718
5.753
345,860
+0.05(+0.82%)
Aug 15, 2018
5.747
5.747
5.677
5.706
517,848
-0.05(-0.91%)
Aug 14, 2018
5.764
5.770
5.741
5.759
258,491
+0.01(+0.10%)
Aug 13, 2018
5.747
5.776
5.730
5.753
234,780
+0.00(+0.00%)
Aug 10, 2018
5.753
5.764
5.735
5.753
182,535
+0.00(+0.00%)
Aug 09, 2018
5.764
5.788
5.753
5.753
350,295
-0.01(-0.10%)
Aug 08, 2018
5.759
5.776
5.747
5.759
223,787
-0.01(-0.10%)
Aug 07, 2018
5.753
5.776
5.747
5.764
298,364
+0.00(+0.00%)
Aug 06, 2018
5.735
5.764
5.729
5.764
283,878
+0.04(+0.61%)
Aug 03, 2018
5.759
5.759
5.700
5.729
676,668
-0.03(-0.51%)
Aug 02, 2018
5.712
5.759
5.703
5.759
235,733
+0.04(+0.61%)
Aug 01, 2018
5.724
5.741
5.712
5.724
294,816
+0.01(+0.10%)
Jul 31, 2018
5.689
5.718
5.683
5.718
328,230
+0.04(+0.62%)
Jul 30, 2018
5.712
5.724
5.659
5.683
291,500
-0.03(-0.51%)
Jul 27, 2018
5.706
5.729
5.689
5.712
515,899
+0.04(+0.62%)
Jul 26, 2018
5.712
5.718
5.636
5.677
731,447
-0.04(-0.61%)
Jul 25, 2018
5.741
5.747
5.689
5.712
479,184
-0.02(-0.31%)
Jul 24, 2018
5.735
5.753
5.706
5.729
588,660
+0.01(+0.10%)
Jul 23, 2018
5.694
5.724
5.692
5.724
455,726
+0.03(+0.57%)
Jul 20, 2018
5.685
5.702
5.674
5.691
201,859
+0.02(+0.41%)
Jul 19, 2018
5.674
5.691
5.668
5.668
334,586
+0.00(+0.00%)
Jul 18, 2018
5.633
5.697
5.610
5.668
712,239
+0.05(+0.82%)
Jul 17, 2018
5.569
5.621
5.546
5.621
395,252
+0.05(+0.94%)
Jul 16, 2018
5.587
5.587
5.552
5.569
291,866
+0.01(+0.21%)
Jul 13, 2018
5.587
5.604
5.558
5.558
413,249
-0.02(-0.41%)
Jul 12, 2018
5.552
5.593
5.546
5.581
196,899
+0.05(+0.94%)
Jul 11, 2018
5.540
5.569
5.523
5.529
329,005
-0.02(-0.31%)
Jul 10, 2018
5.558
5.564
5.546
5.546
220,768
+0.01(+0.10%)
Jul 09, 2018
5.535
5.555
5.511
5.540
338,147
+0.03(+0.63%)
Jul 06, 2018
5.523
5.529
5.500
5.506
253,269
-0.01(-0.11%)
Jul 05, 2018
5.477
5.529
5.477
5.511
402,491
+0.04(+0.74%)
Jul 03, 2018
5.471
5.471
5.471
0
+0.03(+0.53%)
Jul 02, 2018
5.459
5.494
5.445
5.442
474,793
-0.02(-0.32%)
Jun 29, 2018
5.483
5.506
5.459
5.459
554,487
+0.01(+0.11%)
Jun 28, 2018
5.483
5.489
5.425
5.454
824,514
-0.02(-0.42%)
Jun 27, 2018
5.546
5.558
5.471
5.477
396,786
-0.06(-1.05%)
Jun 26, 2018
5.540
5.558
5.523
5.535
364,855
-0.02(-0.31%)
Jun 25, 2018
5.558
5.569
5.529
5.552
650,101
-0.02(-0.31%)
Jun 22, 2018
5.546
5.587
5.540
5.569
271,287
+0.05(+0.84%)
Jun 21, 2018
5.564
5.587
5.523
5.523
520,983
-0.02(-0.36%)
Jun 20, 2018
5.594
5.612
5.543
5.543
703,552
-0.03(-0.62%)
Jun 19, 2018
5.571
5.589
5.526
5.577
381,441
-0.01(-0.21%)
Jun 18, 2018
5.566
5.594
5.554
5.589
379,044
+0.01(+0.21%)
Jun 15, 2018
5.589
5.537
5.577
422,289
+0.00(+0.00%)
Jun 14, 2018
5.571
5.594
5.526
5.577
795,445
+0.01(+0.21%)
Jun 13, 2018
5.548
5.571
5.548
5.566
544,876
+0.02(+0.41%)
Jun 12, 2018
5.491
5.554
5.480
5.543
670,769
+0.06(+1.15%)
Jun 11, 2018
5.428
5.500
5.422
5.480
1,172,579
+0.06(+1.17%)
Jun 08, 2018
5.411
5.428
5.400
5.416
207,611
+0.02(+0.32%)
Jun 07, 2018
5.428
5.439
5.393
5.399
786,981
+0.00(+0.00%)
Jun 06, 2018
5.393
5.399
618,830
-0.03(-0.53%)
Jun 05, 2018
5.422
5.434
5.418
5.428
399,182
+0.01(+0.11%)
Jun 04, 2018
5.393
5.428
5.393
5.422
681,061
+0.04(+0.75%)
Jun 01, 2018
5.365
5.411
5.365
5.382
289,693
+0.03(+0.54%)
May 31, 2018
5.399
5.399
5.353
5.353
413,700
-0.03(-0.64%)
May 30, 2018
5.359
5.393
5.359
5.388
241,259
+0.05(+0.86%)
May 29, 2018
5.324
5.342
5.307
5.342
390,968
+0.02(+0.32%)
May 25, 2018
5.324
5.324
5.324
0
-0.05(-0.86%)
May 24, 2018
5.347
5.376
5.330
5.370
493,658
+0.02(+0.43%)
May 23, 2018
5.353
5.365
5.325
5.347
221,171
-0.01(-0.26%)
May 22, 2018
5.367
5.378
5.356
5.361
351,739
-0.01(-0.21%)
May 21, 2018
5.333
5.373
5.333
5.373
312,528
+0.05(+0.96%)
May 18, 2018
5.344
5.353
5.316
5.321
408,302
-0.01(-0.21%)
May 17, 2018
5.367
5.373
5.333
5.333
376,043
-0.03(-0.64%)
May 16, 2018
5.350
5.378
5.348
5.367
429,631
+0.02(+0.32%)
May 15, 2018
5.333
5.356
5.316
5.350
294,168
+0.01(+0.21%)
May 14, 2018
5.344
5.367
5.333
5.338
244,328
+0.01(+0.11%)
May 11, 2018
5.338
5.350
5.322
5.333
226,407
+0.01(+0.21%)
May 10, 2018
5.327
5.356
5.316
5.321
307,683
+0.01(+0.21%)
May 09, 2018
5.276
5.321
5.276
5.310
199,670
+0.04(+0.76%)
May 08, 2018
5.287
5.310
5.264
5.270
264,995
-0.02(-0.43%)
May 07, 2018
5.259
5.301
5.253
5.293
425,968
+0.05(+0.87%)
May 04, 2018
5.202
5.253
5.202
5.247
244,131
+0.03(+0.66%)
May 03, 2018
5.247
5.247
5.202
5.213
409,755
-0.05(-0.97%)
May 02, 2018
5.259
5.264
5.247
5.264
213,591
+0.01(+0.11%)
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
.