Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.84 +0.04 (+0.37%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.685 5.689 5.641 5.685 141,624 -0.00(-0.06%)
Mar 30, 2006 5.685 5.689 5.655 5.689 119,356 +0.01(+0.18%)
Mar 29, 2006 5.641 5.692 5.631 5.679 179,925 +0.02(+0.42%)
Mar 28, 2006 5.658 5.668 5.615 5.655 261,575 +0.03(+0.54%)
Mar 27, 2006 5.638 5.668 5.608 5.625 219,414 -0.03(-0.54%)
Mar 24, 2006 5.665 5.689 5.635 5.655 144,296 -0.01(-0.12%)
Mar 23, 2006 5.689 5.692 5.662 5.662 78,680 -0.03(-0.47%)
Mar 22, 2006 5.665 5.689 5.655 5.689 84,321 -0.02(-0.35%)
Mar 21, 2006 5.662 5.709 5.662 5.709 157,954 +0.04(+0.65%)
Mar 20, 2006 5.689 5.705 5.648 5.672 156,173 -0.01(-0.24%)
Mar 17, 2006 5.662 5.692 5.662 5.685 117,278 +0.02(+0.42%)
Mar 16, 2006 5.618 5.682 5.618 5.662 192,395 +0.04(+0.78%)
Mar 15, 2006 5.628 5.652 5.618 5.618 157,954 -0.03(-0.48%)
Mar 14, 2006 5.668 5.674 5.628 5.645 147,266 -0.01(-0.18%)
Mar 13, 2006 5.631 5.675 5.628 5.655 86,696 +0.00(+0.06%)
Mar 10, 2006 5.641 5.665 5.611 5.652 105,402 -0.00(-0.06%)
Mar 09, 2006 5.665 5.679 5.625 5.655 125,294 -0.04(-0.65%)
Mar 08, 2006 5.615 5.692 5.574 5.692 328,379 +0.08(+1.38%)
Mar 07, 2006 5.652 5.652 5.611 5.615 162,705 -0.05(-0.95%)
Mar 06, 2006 5.672 5.695 5.631 5.668 182,597 -0.00(-0.06%)
Mar 03, 2006 5.709 5.720 5.672 5.672 166,565 -0.04(-0.71%)
Mar 02, 2006 5.732 5.736 5.695 5.712 119,356 -0.02(-0.29%)
Mar 01, 2006 5.716 5.753 5.689 5.729 199,224 +0.02(+0.35%)
Feb 28, 2006 5.739 5.740 5.679 5.709 266,622 -0.03(-0.53%)
Feb 27, 2006 5.722 5.743 5.692 5.739 175,472 +0.02(+0.35%)
Feb 24, 2006 5.665 5.719 5.658 5.719 187,348 +0.06(+1.13%)
Feb 23, 2006 5.692 5.692 5.631 5.655 301,360 -0.03(-0.53%)
Feb 22, 2006 5.685 5.702 5.669 5.685 166,861 -0.01(-0.18%)
Feb 21, 2006 5.679 5.705 5.668 5.695 126,779 +0.01(+0.18%)
Feb 17, 2006 5.709 5.712 5.675 5.685 172,206 -0.02(-0.35%)
Feb 16, 2006 5.692 5.722 5.665 5.705 146,969 -0.01(-0.24%)
Feb 15, 2006 5.692 5.743 5.682 5.719 263,950 +0.04(+0.71%)
Feb 14, 2006 5.689 5.702 5.665 5.679 105,995 +0.00(+0.00%)
Feb 13, 2006 5.641 5.705 5.641 5.679 163,595 +0.05(+0.96%)
Feb 10, 2006 5.685 5.726 5.625 5.625 210,507 -0.06(-1.07%)
Feb 09, 2006 5.692 5.726 5.682 5.685 189,426 -0.00(-0.06%)
Feb 08, 2006 5.675 5.702 5.665 5.689 124,997 +0.01(+0.24%)
Feb 07, 2006 5.682 5.722 5.658 5.675 232,478 -0.01(-0.18%)
Feb 06, 2006 5.662 5.689 5.645 5.685 140,437 +0.01(+0.18%)
Feb 03, 2006 5.675 5.685 5.638 5.675 139,249 +0.01(+0.18%)
Feb 02, 2006 5.679 5.692 5.594 5.665 233,962 -0.01(-0.24%)
Feb 01, 2006 5.658 5.709 5.648 5.679 143,406 -0.01(-0.24%)
Jan 31, 2006 5.635 5.705 5.604 5.692 219,711 +0.05(+0.90%)
Jan 30, 2006 5.682 5.689 5.621 5.641 181,113 -0.03(-0.53%)
Jan 27, 2006 5.665 5.689 5.652 5.672 120,247 -0.01(-0.24%)
Jan 26, 2006 5.685 5.702 5.658 5.685 211,101 +0.00(+0.06%)
Jan 25, 2006 5.675 5.692 5.635 5.682 138,655 +0.00(+0.06%)
Jan 24, 2006 5.685 5.702 5.662 5.679 146,078 -0.01(-0.18%)
Jan 23, 2006 5.692 5.716 5.658 5.689 104,511 -0.01(-0.18%)
Jan 20, 2006 5.709 5.736 5.652 5.699 113,418 -0.03(-0.47%)
Jan 19, 2006 5.726 5.746 5.675 5.726 82,243 -0.02(-0.29%)
Jan 18, 2006 5.746 5.783 5.685 5.743 122,622 +0.01(+0.18%)
Jan 17, 2006 5.712 5.753 5.692 5.732 113,418 +0.04(+0.71%)
Jan 13, 2006 5.628 5.692 5.628 5.692 77,195 +0.05(+0.84%)
Jan 12, 2006 5.621 5.682 5.621 5.645 139,546 +0.00(+0.00%)
Jan 11, 2006 5.638 5.675 5.611 5.645 283,843 +0.02(+0.36%)
Jan 10, 2006 5.621 5.679 5.611 5.625 194,771 -0.01(-0.12%)
Jan 09, 2006 5.699 5.699 5.612 5.631 226,540 -0.05(-0.89%)
Jan 06, 2006 5.709 5.709 5.645 5.682 198,927 -0.01(-0.18%)
Jan 05, 2006 5.709 5.732 5.658 5.692 178,441 -0.00(-0.06%)
Jan 04, 2006 5.662 5.695 5.648 5.695 229,806 +0.02(+0.36%)
Jan 03, 2006 5.621 5.675 5.567 5.675 239,010 +0.08(+1.38%)
Dec 30, 2005 5.588 5.598 5.530 5.598 475,645 +0.01(+0.18%)
Dec 29, 2005 5.561 5.608 5.557 5.588 526,119 +0.03(+0.61%)
Dec 28, 2005 5.537 5.554 5.483 5.554 482,177 +0.04(+0.79%)
Dec 27, 2005 5.527 5.540 5.476 5.510 1,009,781 +0.10(+1.87%)
Dec 23, 2005 5.386 5.409 5.342 5.409 225,055 +0.03(+0.56%)
Dec 22, 2005 5.402 5.429 5.345 5.379 347,975 -0.02(-0.31%)
Dec 21, 2005 5.436 5.436 5.362 5.396 389,839 -0.04(-0.74%)
Dec 20, 2005 5.436 5.483 5.409 5.436 322,441 +0.01(+0.25%)
Dec 19, 2005 5.439 5.473 5.423 5.423 292,750 +0.02(+0.31%)
Dec 16, 2005 5.423 5.456 5.389 5.406 622,317 -0.00(-0.06%)
Dec 15, 2005 5.463 5.487 5.372 5.409 618,161 -0.05(-0.86%)
Dec 14, 2005 5.433 5.480 5.429 5.456 274,936 +0.01(+0.12%)
Dec 13, 2005 5.507 5.520 5.429 5.450 272,857 -0.05(-0.86%)
Dec 12, 2005 5.530 5.540 5.487 5.497 269,591 -0.03(-0.61%)
Dec 09, 2005 5.490 5.540 5.490 5.530 190,020 +0.04(+0.80%)
Dec 08, 2005 5.483 5.487 5.439 5.487 182,894 +0.02(+0.43%)
Dec 07, 2005 5.483 5.503 5.460 5.463 216,445 -0.02(-0.37%)
Dec 06, 2005 5.466 5.487 5.443 5.483 253,261 +0.03(+0.56%)
Dec 05, 2005 5.456 5.483 5.450 5.453 200,115 +0.00(+0.00%)
Dec 02, 2005 5.456 5.503 5.446 5.453 305,814 +0.00(+0.00%)
Dec 01, 2005 5.487 5.540 5.450 5.453 297,798 -0.03(-0.55%)
Nov 30, 2005 5.436 5.487 5.423 5.483 196,552 +0.05(+0.99%)
Nov 29, 2005 5.426 5.446 5.416 5.429 279,389 +0.00(+0.00%)
Nov 28, 2005 5.433 5.487 5.399 5.429 267,513 +0.00(+0.06%)
Nov 25, 2005 5.402 5.433 5.392 5.426 111,043 +0.05(+0.94%)
Nov 23, 2005 5.362 5.386 5.332 5.375 308,189 +0.01(+0.19%)
Nov 22, 2005 5.379 5.439 5.359 5.365 398,449 -0.02(-0.38%)
Nov 21, 2005 5.406 5.436 5.362 5.386 354,210 -0.07(-1.24%)
Nov 18, 2005 5.429 5.453 5.406 5.453 152,313 -0.00(-0.06%)
Nov 17, 2005 5.423 5.466 5.396 5.456 221,789 +0.04(+0.75%)
Nov 16, 2005 5.396 5.436 5.389 5.416 240,791 +0.00(+0.06%)
Nov 15, 2005 5.396 5.453 5.392 5.412 179,925 +0.02(+0.31%)
Nov 14, 2005 5.416 5.419 5.372 5.396 220,008 -0.02(-0.37%)
Nov 11, 2005 5.419 5.443 5.375 5.416 238,416 +0.01(+0.25%)
Nov 10, 2005 5.406 5.446 5.392 5.402 252,371 -0.02(-0.37%)
Nov 09, 2005 5.433 5.473 5.406 5.423 261,278 -0.03(-0.62%)
Nov 08, 2005 5.487 5.497 5.446 5.456 185,863 +0.00(+0.06%)
Nov 07, 2005 5.490 5.497 5.446 5.453 310,565 -0.00(-0.06%)
Nov 04, 2005 5.416 5.470 5.416 5.456 255,043 +0.04(+0.75%)
Nov 03, 2005 5.409 5.456 5.406 5.416 200,709 +0.00(+0.06%)
Nov 02, 2005 5.433 5.433 5.392 5.412 357,773 -0.01(-0.12%)
Nov 01, 2005 5.439 5.483 5.409 5.419 297,798 +0.01(+0.12%)
Oct 31, 2005 5.423 5.466 5.409 5.412 135,092 +0.01(+0.12%)
Oct 28, 2005 5.392 5.439 5.375 5.406 194,177 +0.00(+0.00%)
Oct 27, 2005 5.412 5.473 5.396 5.406 230,993 -0.03(-0.47%)
Oct 26, 2005 5.520 5.520 5.426 5.431 215,257 -0.07(-1.31%)
Oct 25, 2005 5.490 5.534 5.456 5.503 158,251 -0.00(-0.06%)
Oct 24, 2005 5.483 5.524 5.483 5.507 94,416 +0.01(+0.25%)
Oct 21, 2005 5.429 5.520 5.429 5.493 102,433 +0.05(+0.87%)
Oct 20, 2005 5.490 5.524 5.426 5.446 212,288 -0.10(-1.82%)
Oct 19, 2005 5.540 5.547 5.507 5.547 160,626 -0.00(-0.06%)
Oct 18, 2005 5.534 5.581 5.510 5.551 85,806 -0.01(-0.12%)
Oct 17, 2005 5.574 5.621 5.527 5.557 128,263 -0.03(-0.54%)
Oct 14, 2005 5.591 5.689 5.584 5.588 114,309 -0.03(-0.60%)
Oct 13, 2005 5.598 5.641 5.577 5.621 180,519 -0.00(-0.06%)
Oct 12, 2005 5.652 5.662 5.615 5.625 114,012 -0.03(-0.48%)
Oct 11, 2005 5.631 5.652 5.594 5.652 237,822 -0.00(-0.05%)
Oct 10, 2005 5.648 5.689 5.648 5.654 116,684 +0.03(+0.53%)
Oct 07, 2005 5.655 5.682 5.594 5.625 164,486 -0.05(-0.95%)
Oct 06, 2005 5.668 5.722 5.665 5.679 97,682 -0.02(-0.41%)
Oct 05, 2005 5.658 5.712 5.648 5.702 92,338 +0.02(+0.30%)
Oct 04, 2005 5.598 5.699 5.594 5.685 155,579 +0.04(+0.72%)
Oct 03, 2005 5.672 5.716 5.625 5.645 151,719 -0.03(-0.47%)
Sep 30, 2005 5.655 5.672 5.615 5.672 107,183 +0.05(+0.84%)
Sep 29, 2005 5.638 5.668 5.625 5.625 85,509 -0.01(-0.24%)
Sep 28, 2005 5.631 5.645 5.608 5.638 190,911 +0.04(+0.72%)
Sep 27, 2005 5.648 5.675 5.598 5.598 216,445 -0.07(-1.25%)
Sep 26, 2005 5.689 5.695 5.625 5.668 237,822 -0.01(-0.24%)
Sep 23, 2005 5.682 5.682 5.615 5.682 171,315 +0.02(+0.42%)
Sep 22, 2005 5.709 5.722 5.648 5.658 162,705 -0.04(-0.65%)
Sep 21, 2005 5.716 5.726 5.662 5.695 168,940 -0.06(-1.00%)
Sep 20, 2005 5.709 5.756 5.705 5.753 143,703 +0.05(+0.83%)
Sep 19, 2005 5.702 5.726 5.682 5.705 131,529 -0.00(-0.06%)
Sep 16, 2005 5.692 5.709 5.709 5.709 232,775 -0.00(-0.06%)
Sep 15, 2005 5.716 5.739 5.699 5.712 171,909 -0.01(-0.24%)
Sep 14, 2005 5.712 5.732 5.702 5.726 194,771 +0.01(+0.18%)
Sep 13, 2005 5.716 5.743 5.705 5.716 134,795 -0.02(-0.41%)
Sep 12, 2005 5.705 5.746 5.699 5.739 171,315 +0.04(+0.77%)
Sep 09, 2005 5.695 5.726 5.692 5.695 130,936 -0.01(-0.18%)
Sep 08, 2005 5.689 5.716 5.682 5.705 225,055 +0.01(+0.24%)
Sep 07, 2005 5.699 5.722 5.682 5.692 236,041 -0.03(-0.47%)
Sep 06, 2005 5.695 5.739 5.685 5.719 148,453 +0.01(+0.18%)
Sep 02, 2005 5.709 5.732 5.682 5.709 148,750 +0.01(+0.24%)
Sep 01, 2005 5.685 5.712 5.638 5.695 277,608 +0.02(+0.36%)
Aug 31, 2005 5.662 5.689 5.655 5.675 195,958 +0.05(+0.84%)
Aug 30, 2005 5.638 5.665 5.611 5.628 271,373 +0.00(+0.00%)
Aug 29, 2005 5.638 5.655 5.618 5.628 241,385 -0.02(-0.30%)
Aug 26, 2005 5.665 5.665 5.635 5.645 168,940 -0.00(-0.06%)
Aug 25, 2005 5.675 5.709 5.641 5.648 258,903 -0.04(-0.77%)
Aug 24, 2005 5.702 5.753 5.675 5.692 212,288 -0.02(-0.35%)
Aug 23, 2005 5.749 5.759 5.692 5.712 441,798 -0.06(-1.11%)
Aug 22, 2005 5.759 5.783 5.749 5.776 148,750 -0.03(-0.52%)
Aug 19, 2005 5.790 5.807 5.766 5.807 153,501 +0.02(+0.29%)
Aug 18, 2005 5.790 5.800 5.759 5.790 110,746 +0.00(+0.00%)
Aug 17, 2005 5.796 5.820 5.759 5.790 200,115 -0.03(-0.52%)
Aug 16, 2005 5.796 5.837 5.793 5.820 119,653 +0.01(+0.12%)
Aug 15, 2005 5.813 5.840 5.780 5.813 141,921 +0.00(+0.00%)
Aug 12, 2005 5.810 5.857 5.800 5.813 103,917 +0.01(+0.12%)
Aug 11, 2005 5.810 5.833 5.766 5.806 164,189 +0.00(+0.00%)
Aug 10, 2005 5.806 5.833 5.773 5.806 150,828 -0.02(-0.29%)
Aug 09, 2005 5.827 5.871 5.766 5.823 167,158 -0.02(-0.29%)
Aug 08, 2005 5.877 5.891 5.837 5.840 141,624 -0.04(-0.63%)
Aug 05, 2005 5.911 5.928 5.877 5.877 54,334 -0.05(-0.85%)
Aug 04, 2005 5.894 5.961 5.894 5.928 75,414 +0.01(+0.23%)
Aug 03, 2005 5.847 5.921 5.820 5.914 239,307 +0.08(+1.33%)
Aug 02, 2005 5.860 5.908 5.817 5.837 274,045 -0.01(-0.17%)
Aug 01, 2005 5.827 5.901 5.820 5.847 241,682 +0.00(+0.00%)
Jul 29, 2005 5.844 5.860 5.817 5.847 150,828 -0.01(-0.23%)
Jul 28, 2005 5.874 5.897 5.844 5.860 59,381 +0.00(+0.00%)
Jul 27, 2005 5.827 5.874 5.823 5.860 144,000 +0.02(+0.40%)
Jul 26, 2005 5.817 5.894 5.817 5.837 220,305 -0.03(-0.57%)
Jul 25, 2005 5.864 5.891 5.837 5.871 148,750 +0.02(+0.35%)
Jul 22, 2005 5.877 5.891 5.833 5.850 108,668 -0.00(-0.06%)
Jul 21, 2005 5.844 5.891 5.833 5.854 227,727 -0.06(-0.97%)
Jul 20, 2005 6.002 6.002 5.877 5.911 231,290 -0.08(-1.40%)
Jul 19, 2005 5.941 6.029 5.941 5.995 141,030 +0.07(+1.14%)
Jul 18, 2005 5.968 5.968 5.897 5.928 134,499 -0.02(-0.40%)
Jul 15, 2005 5.924 5.985 5.904 5.951 81,055 +0.01(+0.17%)
Jul 14, 2005 5.928 5.965 5.894 5.941 152,313 +0.03(+0.51%)
Jul 13, 2005 5.921 5.961 5.894 5.911 184,676 -0.02(-0.34%)
Jul 12, 2005 5.908 5.955 5.908 5.931 94,713 +0.02(+0.34%)
Jul 11, 2005 5.938 5.941 5.901 5.911 45,129 -0.01(-0.11%)
Jul 08, 2005 5.928 5.941 5.894 5.918 118,169 +0.01(+0.11%)
Jul 07, 2005 5.901 5.961 5.897 5.911 140,437 -0.02(-0.28%)
Jul 06, 2005 5.928 5.958 5.871 5.928 113,418 +0.02(+0.28%)
Jul 05, 2005 5.911 5.941 5.894 5.911 132,717 +0.01(+0.23%)
Jul 01, 2005 5.857 5.928 5.857 5.897 129,451 +0.04(+0.69%)
Jun 30, 2005 5.793 5.857 5.743 5.857 117,278 +0.03(+0.58%)
Jun 29, 2005 5.743 5.823 5.743 5.823 135,983 +0.05(+0.88%)
Jun 28, 2005 5.756 5.773 5.729 5.773 140,140 +0.02(+0.29%)
Jun 27, 2005 5.786 5.810 5.753 5.756 283,843 -0.08(-1.38%)
Jun 24, 2005 5.796 5.840 5.796 5.837 77,492 +0.03(+0.52%)
Jun 23, 2005 5.817 5.844 5.783 5.807 134,202 -0.04(-0.63%)
Jun 22, 2005 5.833 5.864 5.776 5.844 144,593 +0.01(+0.17%)
Jun 21, 2005 5.874 5.901 5.817 5.833 157,063 -0.04(-0.63%)
Jun 20, 2005 5.911 5.928 5.871 5.871 68,288 -0.03(-0.51%)
Jun 17, 2005 5.911 5.961 5.891 5.901 126,185 -0.03(-0.45%)
Jun 16, 2005 5.901 5.978 5.897 5.928 81,649 -0.01(-0.11%)
Jun 15, 2005 5.961 5.988 5.911 5.935 140,140 -0.05(-0.84%)
Jun 14, 2005 5.978 5.995 5.965 5.985 68,882 -0.02(-0.28%)
Jun 13, 2005 5.978 6.012 5.941 6.002 101,245 +0.01(+0.11%)
Jun 10, 2005 5.945 5.995 5.931 5.995 59,678 +0.04(+0.74%)
Jun 09, 2005 6.009 6.009 5.951 5.951 128,263 -0.05(-0.90%)
Jun 08, 2005 5.978 6.009 5.961 6.005 97,979 +0.04(+0.68%)
Jun 07, 2005 5.968 5.995 5.951 5.965 96,791 -0.01(-0.23%)
Jun 06, 2005 5.961 5.988 5.935 5.978 88,181 +0.00(+0.00%)
Jun 03, 2005 5.978 6.005 5.955 5.978 118,466 +0.00(+0.00%)
Jun 02, 2005 5.928 5.988 5.911 5.978 149,641 +0.08(+1.43%)
Jun 01, 2005 5.877 5.941 5.857 5.894 133,608 +0.03(+0.52%)
May 31, 2005 5.928 5.928 5.857 5.864 131,529 -0.05(-0.80%)
May 27, 2005 5.938 5.941 5.871 5.911 91,744 +0.00(+0.00%)
May 26, 2005 5.914 5.935 5.887 5.911 104,511 -0.02(-0.28%)
May 25, 2005 5.968 5.992 5.901 5.928 357,476 -0.03(-0.56%)
May 24, 2005 5.992 5.999 5.951 5.961 198,334 -0.04(-0.62%)
May 23, 2005 5.995 6.012 5.961 5.999 135,686 -0.02(-0.39%)
May 20, 2005 5.961 6.022 5.961 6.022 113,418 +0.03(+0.45%)
May 19, 2005 6.029 6.062 5.988 5.995 81,649 -0.07(-1.11%)
May 18, 2005 6.062 6.089 6.039 6.062 98,573 +0.02(+0.39%)
May 17, 2005 6.029 6.089 6.022 6.039 108,371 -0.02(-0.33%)
May 16, 2005 6.062 6.089 6.022 6.059 70,070 +0.00(+0.06%)
May 13, 2005 6.062 6.079 6.029 6.056 65,913 -0.02(-0.33%)
May 12, 2005 6.036 6.076 6.029 6.076 95,010 +0.02(+0.39%)
May 11, 2005 6.052 6.073 6.029 6.052 85,509 +0.02(+0.39%)
May 10, 2005 6.056 6.066 6.029 6.029 125,294 -0.04(-0.72%)
May 09, 2005 6.113 6.113 6.073 6.073 75,117 -0.05(-0.83%)
May 06, 2005 6.164 6.184 6.123 6.123 66,804 -0.04(-0.66%)
May 05, 2005 6.170 6.197 6.137 6.164 74,226 -0.02(-0.33%)
May 04, 2005 6.164 6.184 6.106 6.184 95,010 +0.01(+0.22%)
May 03, 2005 6.140 6.214 6.140 6.170 82,837 +0.01(+0.16%)
May 02, 2005 6.046 6.187 6.029 6.160 221,789 +0.09(+1.55%)
Apr 29, 2005 6.174 6.174 6.046 6.066 232,181 -0.13(-2.12%)
Apr 28, 2005 6.180 6.201 6.086 6.197 95,901 +0.00(+0.00%)
Apr 27, 2005 6.133 6.197 6.089 6.197 92,931 +0.03(+0.49%)
Apr 26, 2005 6.096 6.231 6.096 6.167 126,185 +0.07(+1.22%)
Apr 25, 2005 6.062 6.100 6.012 6.093 128,263 +0.01(+0.22%)
Apr 22, 2005 6.079 6.147 6.079 6.079 37,113 +0.01(+0.17%)
Apr 21, 2005 6.029 6.096 6.012 6.069 115,793 +0.03(+0.45%)
Apr 20, 2005 6.049 6.093 6.032 6.042 71,554 -0.06(-1.05%)
Apr 19, 2005 6.096 6.130 6.032 6.106 115,793 +0.03(+0.44%)
Apr 18, 2005 6.062 6.100 6.012 6.079 276,420 -0.06(-1.04%)
Apr 15, 2005 6.298 6.308 6.130 6.143 157,360 -0.17(-2.62%)
Apr 14, 2005 6.339 6.349 6.298 6.308 185,567 -0.04(-0.64%)
Apr 13, 2005 6.349 6.382 6.349 6.349 234,259 -0.03(-0.53%)
Apr 12, 2005 6.423 6.423 6.362 6.382 418,342 -0.06(-0.89%)
Apr 11, 2005 6.423 6.443 6.416 6.440 14,548 +0.01(+0.16%)
Apr 08, 2005 6.420 6.440 6.399 6.430 65,022 +0.03(+0.42%)
Apr 07, 2005 6.450 6.450 6.403 6.403 76,898 -0.05(-0.78%)
Apr 06, 2005 6.484 6.490 6.433 6.453 178,738 +0.00(+0.05%)
Apr 05, 2005 6.534 6.534 6.450 6.450 209,022 -0.07(-1.03%)
Apr 04, 2005 6.541 6.541 6.457 6.517 140,734 -0.03(-0.41%)
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.