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 )

10.80 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2010 5.830 5.830 5.788 5.802 156,153 -0.01(-0.24%)
Mar 30, 2010 5.836 5.847 5.806 5.816 288,121 -0.00(-0.00%)
Mar 29, 2010 5.819 5.826 5.802 5.816 262,469 +0.01(+0.24%)
Mar 26, 2010 5.782 5.802 5.782 5.802 317,130 +0.00(+0.06%)
Mar 25, 2010 5.802 5.806 5.775 5.799 366,708 +0.02(+0.28%)
Mar 24, 2010 5.816 5.823 5.782 5.782 342,712 -0.02(-0.34%)
Mar 23, 2010 5.782 5.806 5.778 5.802 279,229 +0.01(+0.24%)
Mar 22, 2010 5.785 5.788 5.764 5.788 206,496 +0.01(+0.12%)
Mar 19, 2010 5.788 5.788 5.775 5.782 234,208 -0.01(-0.12%)
Mar 18, 2010 5.785 5.788 5.771 5.788 268,687 +0.02(+0.30%)
Mar 17, 2010 5.771 5.771 5.764 5.771 336,033 +0.01(+0.19%)
Mar 16, 2010 5.731 5.765 5.731 5.760 378,462 +0.02(+0.40%)
Mar 15, 2010 5.744 5.744 5.734 5.737 149,329 +0.02(+0.42%)
Mar 12, 2010 5.724 5.731 5.714 5.714 229,347 +0.00(+0.00%)
Mar 11, 2010 5.693 5.720 5.690 5.714 221,485 +0.04(+0.78%)
Mar 10, 2010 5.686 5.707 5.666 5.669 425,194 -0.03(-0.54%)
Mar 09, 2010 5.696 5.720 5.676 5.700 302,552 -0.02(-0.30%)
Mar 08, 2010 5.693 5.720 5.693 5.717 180,545 -0.00(-0.06%)
Mar 05, 2010 5.693 5.720 5.676 5.720 169,911 +0.02(+0.30%)
Mar 04, 2010 5.679 5.731 5.679 5.703 283,248 +0.00(+0.06%)
Mar 03, 2010 5.690 5.710 5.686 5.700 271,900 +0.00(+0.00%)
Mar 02, 2010 5.679 5.700 5.676 5.700 223,776 +0.01(+0.12%)
Mar 01, 2010 5.669 5.696 5.669 5.693 217,738 +0.01(+0.24%)
Feb 26, 2010 5.669 5.679 5.645 5.679 141,302 +0.03(+0.54%)
Feb 25, 2010 5.656 5.666 5.628 5.649 274,141 -0.00(-0.06%)
Feb 24, 2010 5.652 5.662 5.645 5.652 278,073 +0.00(+0.06%)
Feb 23, 2010 5.642 5.662 5.642 5.649 392,034 -0.01(-0.24%)
Feb 22, 2010 5.669 5.669 5.639 5.662 375,493 +0.01(+0.18%)
Feb 19, 2010 5.628 5.652 5.628 5.652 352,395 +0.00(+0.00%)
Feb 18, 2010 5.635 5.652 5.622 5.652 276,332 +0.02(+0.28%)
Feb 17, 2010 5.601 5.652 5.601 5.637 388,363 +0.03(+0.45%)
Feb 16, 2010 5.537 5.622 5.537 5.611 269,461 +0.08(+1.47%)
Feb 12, 2010 5.540 5.530 5.530 5.530 255,133 -0.01(-0.24%)
Feb 11, 2010 5.591 5.622 5.513 5.544 404,244 -0.01(-0.24%)
Feb 10, 2010 5.618 5.618 5.554 5.557 158,291 -0.04(-0.67%)
Feb 09, 2010 5.550 5.608 5.536 5.594 211,604 +0.05(+0.92%)
Feb 08, 2010 5.503 5.594 5.473 5.544 139,369 +0.07(+1.30%)
Feb 05, 2010 5.581 5.594 5.432 5.473 270,246 -0.13(-2.31%)
Feb 04, 2010 5.598 5.638 5.581 5.602 201,703 -0.03(-0.59%)
Feb 03, 2010 5.628 5.635 5.591 5.635 241,871 +0.00(+0.00%)
Feb 02, 2010 5.571 5.635 5.571 5.635 275,461 +0.05(+0.97%)
Feb 01, 2010 5.561 5.594 5.557 5.581 132,737 +0.02(+0.37%)
Jan 29, 2010 5.557 5.635 5.540 5.561 341,040 -0.00(-0.06%)
Jan 28, 2010 5.577 5.577 5.564 5.564 175,637 +0.02(+0.31%)
Jan 27, 2010 5.581 5.581 5.530 5.547 266,056 -0.00(-0.06%)
Jan 26, 2010 5.598 5.598 5.550 5.550 157,409 -0.02(-0.35%)
Jan 25, 2010 5.567 5.588 5.544 5.570 137,234 +0.03(+0.59%)
Jan 22, 2010 5.550 5.561 5.527 5.537 121,787 -0.00(-0.06%)
Jan 21, 2010 5.544 5.584 5.540 5.540 284,837 -0.01(-0.18%)
Jan 20, 2010 5.588 5.588 5.544 5.550 303,815 -0.03(-0.46%)
Jan 19, 2010 5.571 5.584 5.537 5.576 117,587 +0.04(+0.77%)
Jan 15, 2010 5.524 5.534 5.534 5.534 140,140 -0.00(-0.02%)
Jan 14, 2010 5.551 5.551 5.498 5.535 114,000 -0.00(-0.04%)
Jan 13, 2010 5.500 5.537 5.480 5.537 144,118 +0.01(+0.24%)
Jan 12, 2010 5.507 5.530 5.466 5.524 170,908 -0.01(-0.18%)
Jan 11, 2010 5.463 5.726 5.460 5.534 386,876 +0.06(+1.05%)
Jan 08, 2010 5.443 5.476 5.438 5.476 176,140 +0.00(+0.04%)
Jan 07, 2010 5.443 5.490 5.429 5.474 205,819 -0.01(-0.22%)
Jan 06, 2010 5.419 5.503 5.396 5.487 253,567 +0.06(+1.18%)
Jan 05, 2010 5.409 5.433 5.392 5.423 189,272 -0.02(-0.31%)
Jan 04, 2010 5.416 5.487 5.402 5.439 286,966 +0.01(+0.19%)
Dec 31, 2009 5.487 5.429 5.429 5.429 168,346 -0.03(-0.48%)
Dec 30, 2009 5.419 5.466 5.399 5.456 370,866 +0.04(+0.73%)
Dec 29, 2009 5.419 5.429 5.412 5.416 211,923 -0.01(-0.12%)
Dec 28, 2009 5.423 5.423 5.402 5.423 176,817 +0.00(+0.07%)
Dec 24, 2009 5.392 5.423 5.388 5.419 122,827 +0.03(+0.56%)
Dec 23, 2009 5.352 5.399 5.352 5.389 166,864 +0.03(+0.50%)
Dec 22, 2009 5.379 5.379 5.348 5.362 70,770 -0.04(-0.68%)
Dec 21, 2009 5.399 5.412 5.379 5.399 164,106 +0.03(+0.50%)
Dec 18, 2009 5.375 5.375 5.328 5.372 118,549 +0.02(+0.38%)
Dec 17, 2009 5.396 5.396 5.335 5.352 146,841 -0.05(-1.00%)
Dec 16, 2009 5.342 5.409 5.318 5.406 155,659 +0.06(+1.13%)
Dec 15, 2009 5.375 5.386 5.336 5.345 129,187 -0.00(-0.06%)
Dec 14, 2009 5.359 5.359 5.338 5.348 122,812 -0.01(-0.13%)
Dec 11, 2009 5.348 5.372 5.305 5.355 126,832 +0.04(+0.76%)
Dec 10, 2009 5.301 5.342 5.295 5.315 121,740 -0.01(-0.25%)
Dec 09, 2009 5.322 5.353 5.291 5.328 113,460 -0.01(-0.25%)
Dec 08, 2009 5.214 5.342 5.214 5.342 161,300 +0.08(+1.54%)
Dec 07, 2009 5.264 5.305 5.254 5.261 93,600 -0.03(-0.51%)
Dec 04, 2009 5.288 5.338 5.264 5.288 144,682 +0.01(+0.19%)
Dec 03, 2009 5.278 5.315 5.264 5.278 130,131 -0.02(-0.38%)
Dec 02, 2009 5.274 5.315 5.274 5.298 166,003 -0.02(-0.42%)
Dec 01, 2009 5.271 5.325 5.258 5.320 135,986 +0.03(+0.52%)
Nov 30, 2009 5.369 5.369 5.271 5.293 115,208 -0.02(-0.29%)
Nov 27, 2009 5.220 5.325 5.220 5.308 77,846 -0.02(-0.38%)
Nov 25, 2009 5.348 5.348 5.313 5.328 71,866 +0.02(+0.39%)
Nov 24, 2009 5.305 5.335 5.288 5.307 182,669 -0.01(-0.20%)
Nov 23, 2009 5.288 5.326 5.288 5.318 146,108 +0.05(+1.03%)
Nov 20, 2009 5.234 5.271 5.214 5.264 73,110 +0.03(+0.64%)
Nov 19, 2009 5.261 5.264 5.224 5.231 131,639 -0.05(-1.02%)
Nov 18, 2009 5.251 5.308 5.251 5.284 85,565 +0.03(+0.58%)
Nov 17, 2009 5.288 5.298 5.237 5.254 157,052 -0.02(-0.45%)
Nov 16, 2009 5.247 5.311 5.231 5.278 200,501 +0.04(+0.84%)
Nov 13, 2009 5.234 5.234 5.156 5.234 446,827 +0.02(+0.39%)
Nov 12, 2009 5.254 5.258 5.210 5.214 387,648 -0.02(-0.39%)
Nov 11, 2009 5.274 5.311 5.220 5.234 627,599 -0.04(-0.77%)
Nov 10, 2009 5.305 5.338 5.271 5.274 450,666 -0.06(-1.12%)
Nov 09, 2009 5.244 5.355 5.244 5.334 404,548 +0.07(+1.32%)
Nov 06, 2009 5.247 5.278 5.247 5.264 152,313 +0.04(+0.77%)
Nov 05, 2009 5.237 5.237 5.194 5.224 72,273 +0.01(+0.28%)
Nov 04, 2009 5.220 5.241 5.190 5.209 138,278 +0.00(+0.05%)
Nov 03, 2009 5.251 5.251 5.089 5.207 231,008 -0.03(-0.62%)
Nov 02, 2009 5.274 5.301 5.204 5.239 82,682 -0.00(-0.09%)
Oct 30, 2009 5.298 5.318 5.237 5.244 186,404 -0.04(-0.70%)
Oct 29, 2009 5.254 5.308 5.194 5.281 138,486 +0.05(+0.90%)
Oct 28, 2009 5.352 5.362 5.210 5.234 315,754 -0.11(-2.14%)
Oct 27, 2009 5.345 5.386 5.335 5.348 154,578 -0.01(-0.19%)
Oct 26, 2009 5.406 5.406 5.338 5.359 146,698 -0.02(-0.44%)
Oct 23, 2009 5.392 5.392 5.380 5.382 85,927 -0.01(-0.13%)
Oct 22, 2009 5.365 5.389 5.342 5.389 140,356 +0.02(+0.44%)
Oct 21, 2009 5.372 5.399 5.355 5.365 121,167 -0.01(-0.25%)
Oct 20, 2009 5.348 5.379 5.322 5.379 135,327 +0.07(+1.27%)
Oct 19, 2009 5.295 5.359 5.295 5.311 170,540 -0.01(-0.13%)
Oct 16, 2009 5.332 5.352 5.305 5.318 190,056 -0.02(-0.38%)
Oct 15, 2009 5.332 5.392 5.328 5.338 263,799 -0.02(-0.38%)
Oct 14, 2009 5.389 5.402 5.345 5.359 207,181 -0.01(-0.13%)
Oct 13, 2009 5.379 5.405 5.342 5.365 161,850 -0.04(-0.81%)
Oct 12, 2009 5.402 5.426 5.382 5.409 110,131 +0.00(+0.00%)
Oct 09, 2009 5.372 5.409 5.372 5.409 211,766 +0.00(+0.00%)
Oct 08, 2009 5.409 5.443 5.406 5.409 173,580 -0.01(-0.25%)
Oct 07, 2009 5.409 5.433 5.382 5.423 204,628 -0.02(-0.31%)
Oct 06, 2009 5.446 5.470 5.416 5.439 246,361 -0.01(-0.19%)
Oct 05, 2009 5.409 5.453 5.402 5.450 151,980 +0.03(+0.56%)
Oct 02, 2009 5.372 5.419 5.291 5.419 170,721 -0.01(-0.12%)
Oct 01, 2009 5.490 5.490 5.426 5.426 174,183 -0.04(-0.74%)
Sep 30, 2009 5.456 5.473 5.412 5.466 100,761 +0.04(+0.68%)
Sep 29, 2009 5.450 5.463 5.414 5.429 92,433 +0.01(+0.12%)
Sep 28, 2009 5.450 5.463 5.399 5.423 124,469 +0.02(+0.31%)
Sep 25, 2009 5.328 5.414 5.328 5.406 158,495 +0.03(+0.50%)
Sep 24, 2009 5.456 5.456 5.374 5.379 122,313 -0.04(-0.81%)
Sep 23, 2009 5.389 5.429 5.389 5.423 219,942 +0.03(+0.63%)
Sep 22, 2009 5.386 5.412 5.372 5.389 266,952 +0.01(+0.25%)
Sep 21, 2009 5.359 5.415 5.359 5.375 200,510 -0.03(-0.62%)
Sep 18, 2009 5.419 5.423 5.375 5.409 129,653 +0.01(+0.25%)
Sep 17, 2009 5.402 5.423 5.369 5.396 198,328 +0.01(+0.24%)
Sep 16, 2009 5.355 5.412 5.355 5.383 221,415 +0.03(+0.48%)
Sep 15, 2009 5.295 5.369 5.295 5.357 158,067 +0.05(+0.99%)
Sep 14, 2009 5.295 5.318 5.273 5.305 94,443 +0.00(+0.06%)
Sep 11, 2009 5.305 5.348 5.291 5.301 134,582 -0.00(-0.06%)
Sep 10, 2009 5.258 5.306 5.237 5.305 138,145 +0.07(+1.29%)
Sep 09, 2009 5.197 5.268 5.173 5.237 203,212 +0.01(+0.19%)
Sep 08, 2009 5.220 5.252 5.194 5.227 118,899 -0.01(-0.13%)
Sep 04, 2009 5.224 5.247 5.214 5.234 263,202 -0.00(-0.06%)
Sep 03, 2009 5.183 5.237 5.183 5.237 146,134 +0.05(+1.04%)
Sep 02, 2009 5.143 5.183 5.119 5.183 134,938 +0.03(+0.52%)
Sep 01, 2009 5.163 5.204 5.153 5.156 281,966 -0.01(-0.13%)
Aug 31, 2009 5.106 5.163 5.106 5.163 220,590 +0.06(+1.12%)
Aug 28, 2009 5.103 5.119 5.099 5.106 116,432 -0.01(-0.13%)
Aug 27, 2009 5.062 5.130 5.062 5.113 188,126 +0.02(+0.33%)
Aug 26, 2009 5.153 5.187 5.096 5.096 177,244 -0.08(-1.56%)
Aug 25, 2009 5.109 5.194 5.109 5.177 219,361 +0.05(+1.05%)
Aug 24, 2009 5.136 5.163 5.119 5.123 206,095 +0.01(+0.20%)
Aug 21, 2009 5.086 5.126 5.086 5.113 178,405 +0.03(+0.60%)
Aug 20, 2009 5.086 5.089 5.052 5.082 215,780 +0.01(+0.20%)
Aug 19, 2009 5.035 5.082 5.035 5.072 144,579 +0.01(+0.13%)
Aug 18, 2009 4.995 5.066 4.995 5.066 115,505 +0.14(+2.94%)
Aug 17, 2009 4.978 5.002 4.921 4.921 234,948 -0.12(-2.40%)
Aug 14, 2009 5.059 5.069 5.035 5.042 181,232 -0.02(-0.33%)
Aug 13, 2009 5.194 5.194 5.015 5.059 167,366 +0.03(+0.68%)
Aug 12, 2009 5.002 5.052 5.002 5.024 190,531 +0.01(+0.12%)
Aug 11, 2009 5.002 5.036 4.995 5.018 114,297 -0.00(-0.09%)
Aug 10, 2009 5.029 5.045 5.022 5.023 70,726 -0.03(-0.64%)
Aug 07, 2009 5.025 5.079 5.018 5.055 167,458 +0.05(+0.94%)
Aug 06, 2009 5.005 5.042 5.005 5.008 158,370 +0.00(+0.05%)
Aug 05, 2009 4.988 5.052 4.975 5.006 118,169 -0.02(-0.39%)
Aug 04, 2009 5.032 5.062 5.025 5.025 119,499 -0.04(-0.80%)
Aug 03, 2009 5.039 5.096 5.032 5.066 139,044 +0.04(+0.74%)
Jul 31, 2009 4.968 5.045 4.968 5.028 155,226 +0.03(+0.60%)
Jul 30, 2009 4.934 5.015 4.934 4.998 166,523 +0.07(+1.44%)
Jul 29, 2009 4.958 4.958 4.917 4.927 143,943 -0.03(-0.61%)
Jul 28, 2009 4.897 4.958 4.897 4.958 173,821 +0.02(+0.48%)
Jul 27, 2009 4.954 4.981 4.890 4.934 162,411 -0.05(-1.01%)
Jul 24, 2009 4.924 4.985 4.921 4.985 3,221 +0.04(+0.75%)
Jul 23, 2009 4.901 4.954 4.887 4.948 156,520 +0.08(+1.59%)
Jul 22, 2009 4.850 4.887 4.847 4.870 130,867 -0.00(-0.07%)
Jul 21, 2009 4.907 4.914 4.867 4.874 520,716 -0.00(-0.07%)
Jul 20, 2009 4.870 4.911 4.850 4.877 362,408 +0.03(+0.56%)
Jul 17, 2009 4.890 4.894 4.850 4.850 100,571 -0.03(-0.62%)
Jul 16, 2009 4.860 4.897 4.857 4.880 113,691 +0.02(+0.35%)
Jul 15, 2009 4.843 4.874 4.837 4.863 133,109 +0.01(+0.28%)
Jul 14, 2009 4.867 4.867 4.830 4.850 147,999 +0.00(+0.00%)
Jul 13, 2009 4.857 4.877 4.840 4.850 103,644 +0.01(+0.23%)
Jul 10, 2009 4.850 4.857 4.823 4.839 58,452 -0.00(-0.09%)
Jul 09, 2009 4.850 4.853 4.804 4.843 37,751 +0.03(+0.63%)
Jul 08, 2009 4.810 4.847 4.783 4.813 117,982 +0.01(+0.14%)
Jul 07, 2009 4.789 4.830 4.789 4.806 183,450 -0.03(-0.70%)
Jul 06, 2009 4.786 4.874 4.786 4.840 90,485 -0.03(-0.55%)
Jul 02, 2009 4.860 4.867 4.756 4.867 134,234 +0.00(+0.07%)
Jul 01, 2009 4.823 4.863 4.796 4.863 152,922 +0.02(+0.35%)
Jun 30, 2009 4.826 4.884 4.826 4.847 233,867 -0.02(-0.35%)
Jun 29, 2009 4.826 4.867 4.810 4.863 102,471 +0.01(+0.21%)
Jun 26, 2009 4.847 4.867 4.810 4.853 70,500 +0.02(+0.49%)
Jun 25, 2009 4.806 4.843 4.799 4.830 209,649 +0.06(+1.27%)
Jun 24, 2009 4.719 4.783 4.719 4.769 142,842 +0.03(+0.64%)
Jun 23, 2009 4.759 4.762 4.725 4.739 109,021 +0.01(+0.14%)
Jun 22, 2009 4.766 4.769 4.709 4.732 203,731 -0.05(-1.13%)
Jun 19, 2009 4.742 4.786 4.735 4.786 80,087 +0.01(+0.28%)
Jun 18, 2009 4.735 4.773 4.735 4.773 80,328 +0.03(+0.71%)
Jun 17, 2009 4.776 4.783 4.732 4.739 119,469 -0.02(-0.35%)
Jun 16, 2009 4.779 4.786 4.722 4.756 94,036 +0.01(+0.14%)
Jun 15, 2009 4.759 4.759 4.705 4.749 122,682 -0.05(-1.05%)
Jun 12, 2009 4.793 4.799 4.754 4.799 131,654 +0.02(+0.42%)
Jun 11, 2009 4.732 4.783 4.722 4.779 207,104 +0.05(+1.00%)
Jun 10, 2009 4.722 4.776 4.715 4.732 85,740 -0.01(-0.14%)
Jun 09, 2009 4.722 4.749 4.715 4.739 245,361 +0.00(+0.00%)
Jun 08, 2009 4.739 4.766 4.722 4.739 194,768 -0.05(-1.05%)
Jun 05, 2009 4.773 4.793 4.769 4.789 247,772 +0.03(+0.64%)
Jun 04, 2009 4.752 4.776 4.749 4.759 147,286 +0.00(+0.00%)
Jun 03, 2009 4.766 4.769 4.735 4.759 90,826 -0.02(-0.49%)
Jun 02, 2009 4.729 4.783 4.729 4.783 100,998 +0.01(+0.28%)
Jun 01, 2009 4.749 4.813 4.729 4.769 225,682 +0.04(+0.85%)
May 29, 2009 4.756 4.796 4.702 4.729 145,769 -0.06(-1.27%)
May 28, 2009 4.813 4.826 4.732 4.789 110,027 -0.00(-0.07%)
May 27, 2009 4.742 4.796 4.730 4.793 314,787 +0.05(+0.99%)
May 26, 2009 4.685 4.759 4.655 4.746 153,308 +0.03(+0.71%)
May 22, 2009 4.624 4.715 4.560 4.712 305,639 +0.06(+1.30%)
May 21, 2009 4.614 4.675 4.604 4.651 254,642 +0.01(+0.22%)
May 20, 2009 4.665 4.665 4.634 4.641 178,370 -0.01(-0.15%)
May 19, 2009 4.601 4.661 4.601 4.648 154,008 +0.01(+0.15%)
May 18, 2009 4.581 4.648 4.581 4.641 152,699 +0.05(+1.17%)
May 15, 2009 4.557 4.587 4.533 4.587 150,665 +0.01(+0.15%)
May 14, 2009 4.530 4.587 4.525 4.581 148,694 +0.03(+0.67%)
May 13, 2009 4.547 4.581 4.540 4.550 233,185 -0.04(-0.88%)
May 12, 2009 4.577 4.607 4.570 4.591 135,912 +0.02(+0.39%)
May 11, 2009 4.564 4.577 4.537 4.573 153,542 -0.01(-0.17%)
May 08, 2009 4.591 4.611 4.550 4.581 129,359 +0.01(+0.15%)
May 07, 2009 4.587 4.621 4.558 4.574 187,099 -0.01(-0.30%)
May 06, 2009 4.554 4.621 4.533 4.588 92,991 +0.04(+0.90%)
May 05, 2009 4.567 4.570 4.496 4.547 86,210 -0.04(-0.88%)
May 04, 2009 4.567 4.587 4.564 4.587 82,085 +0.07(+1.49%)
May 01, 2009 4.288 4.520 4.288 4.520 59,957 +0.06(+1.36%)
Apr 30, 2009 4.449 4.486 4.439 4.459 126,120 +0.00(+0.00%)
Apr 29, 2009 4.416 4.459 4.416 4.459 203,553 +0.04(+0.99%)
Apr 28, 2009 4.399 4.463 4.399 4.416 201,819 -0.02(-0.46%)
Apr 27, 2009 4.463 4.469 4.426 4.436 143,637 -0.03(-0.60%)
Apr 24, 2009 4.419 4.476 4.419 4.463 141,948 -0.01(-0.15%)
Apr 23, 2009 4.496 4.496 4.409 4.469 117,266 +0.03(+0.68%)
Apr 22, 2009 4.368 4.442 4.362 4.439 89,621 +0.01(+0.15%)
Apr 21, 2009 4.392 4.435 4.362 4.432 46,759 +0.02(+0.53%)
Apr 20, 2009 4.419 4.432 4.392 4.409 58,339 -0.02(-0.53%)
Apr 17, 2009 4.446 4.446 4.399 4.432 83,846 +0.01(+0.15%)
Apr 16, 2009 4.382 4.426 4.382 4.426 139,997 +0.04(+1.00%)
Apr 15, 2009 4.358 4.389 4.358 4.382 72,929 +0.03(+0.62%)
Apr 14, 2009 4.341 4.372 4.341 4.355 42,885 -0.02(-0.39%)
Apr 13, 2009 4.368 4.378 4.348 4.372 77,421 +0.00(+0.08%)
Apr 09, 2009 4.358 4.368 4.294 4.368 143,670 +0.10(+2.45%)
Apr 08, 2009 4.234 4.264 4.220 4.264 70,456 +0.10(+2.43%)
Apr 07, 2009 4.082 4.190 4.079 4.163 114,520 -0.04(-0.88%)
Apr 06, 2009 4.314 4.314 4.119 4.200 279,665 -0.11(-2.65%)
Apr 03, 2009 4.308 4.325 4.271 4.314 160,133 -0.02(-0.54%)
Apr 02, 2009 4.318 4.341 4.274 4.338 163,714 +0.07(+1.66%)
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.