Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.017 6.028 5.983 6.028 293,663 +0.03(+0.46%)
Apr 29, 2010 6.017 6.024 5.983 6.000 264,809 -0.02(-0.26%)
Apr 28, 2010 5.973 6.031 5.973 6.016 254,395 +0.03(+0.55%)
Apr 27, 2010 5.986 6.024 5.979 5.983 381,667 -0.03(-0.51%)
Apr 26, 2010 5.997 6.017 5.993 6.014 237,313 +0.01(+0.23%)
Apr 23, 2010 5.997 6.000 5.979 6.000 241,399 +0.01(+0.23%)
Apr 22, 2010 5.973 5.997 5.966 5.986 163,052 +0.01(+0.12%)
Apr 21, 2010 5.969 5.997 5.924 5.979 391,165 +0.01(+0.23%)
Apr 20, 2010 5.952 5.968 5.945 5.966 238,042 +0.01(+0.17%)
Apr 19, 2010 5.938 5.955 5.904 5.955 396,745 +0.00(+0.06%)
Apr 16, 2010 5.921 5.955 5.901 5.952 266,575 -0.00(-0.06%)
Apr 15, 2010 5.904 5.955 5.901 5.955 258,073 +0.01(+0.11%)
Apr 14, 2010 5.880 5.955 5.880 5.949 299,964 +0.05(+0.93%)
Apr 13, 2010 5.822 5.894 5.822 5.894 356,511 +0.06(+1.06%)
Apr 12, 2010 5.856 5.880 5.832 5.832 438,289 -0.04(-0.74%)
Apr 09, 2010 5.866 5.897 5.856 5.876 406,083 +0.02(+0.33%)
Apr 08, 2010 5.846 5.866 5.839 5.856 309,600 +0.01(+0.12%)
Apr 07, 2010 5.808 5.873 5.808 5.849 472,309 +0.02(+0.41%)
Apr 06, 2010 5.836 5.836 5.819 5.825 174,393 -0.02(-0.29%)
Apr 05, 2010 5.801 5.873 5.801 5.842 265,807 +0.02(+0.29%)
Apr 01, 2010 5.829 5.825 5.825 5.825 274,931 +0.02(+0.41%)
Mar 31, 2010 5.829 5.829 5.788 5.801 156,173 -0.01(-0.24%)
Mar 30, 2010 5.836 5.846 5.805 5.815 288,158 -0.00(-0.00%)
Mar 29, 2010 5.819 5.825 5.801 5.815 262,502 +0.01(+0.24%)
Mar 26, 2010 5.781 5.801 5.781 5.801 317,170 +0.00(+0.06%)
Mar 25, 2010 5.801 5.805 5.774 5.798 366,754 +0.02(+0.28%)
Mar 24, 2010 5.815 5.822 5.782 5.782 342,755 -0.02(-0.34%)
Mar 23, 2010 5.781 5.805 5.777 5.801 279,264 +0.01(+0.24%)
Mar 22, 2010 5.784 5.788 5.764 5.788 206,523 +0.01(+0.12%)
Mar 19, 2010 5.788 5.788 5.774 5.781 234,238 -0.01(-0.12%)
Mar 18, 2010 5.784 5.788 5.771 5.788 268,721 +0.02(+0.30%)
Mar 17, 2010 5.771 5.771 5.763 5.771 336,076 +0.01(+0.19%)
Mar 16, 2010 5.730 5.764 5.730 5.760 378,510 +0.02(+0.40%)
Mar 15, 2010 5.743 5.743 5.733 5.737 149,348 +0.02(+0.42%)
Mar 12, 2010 5.723 5.730 5.713 5.713 229,376 +0.00(+0.00%)
Mar 11, 2010 5.692 5.720 5.689 5.713 221,513 +0.04(+0.78%)
Mar 10, 2010 5.686 5.706 5.665 5.669 425,248 -0.03(-0.54%)
Mar 09, 2010 5.696 5.720 5.675 5.699 302,591 -0.02(-0.30%)
Mar 08, 2010 5.692 5.720 5.692 5.716 180,568 -0.00(-0.06%)
Mar 05, 2010 5.692 5.720 5.675 5.720 169,932 +0.02(+0.30%)
Mar 04, 2010 5.679 5.730 5.679 5.703 283,284 +0.00(+0.06%)
Mar 03, 2010 5.689 5.709 5.686 5.699 271,935 +0.00(+0.00%)
Mar 02, 2010 5.679 5.699 5.675 5.699 223,804 +0.01(+0.12%)
Mar 01, 2010 5.669 5.696 5.669 5.692 217,765 +0.01(+0.24%)
Feb 26, 2010 5.669 5.679 5.645 5.679 141,320 +0.03(+0.54%)
Feb 25, 2010 5.655 5.665 5.628 5.648 274,176 -0.00(-0.06%)
Feb 24, 2010 5.652 5.662 5.645 5.652 278,109 +0.00(+0.06%)
Feb 23, 2010 5.641 5.662 5.641 5.648 392,083 -0.01(-0.24%)
Feb 22, 2010 5.669 5.669 5.638 5.662 375,541 +0.01(+0.18%)
Feb 19, 2010 5.628 5.652 5.628 5.652 352,439 +0.00(+0.00%)
Feb 18, 2010 5.634 5.652 5.621 5.652 276,367 +0.02(+0.28%)
Feb 17, 2010 5.600 5.652 5.600 5.636 388,412 +0.03(+0.45%)
Feb 16, 2010 5.536 5.621 5.536 5.611 269,495 +0.08(+1.47%)
Feb 12, 2010 5.540 5.529 5.529 5.529 255,165 -0.01(-0.24%)
Feb 11, 2010 5.590 5.621 5.512 5.543 404,296 -0.01(-0.24%)
Feb 10, 2010 5.617 5.617 5.553 5.556 158,312 -0.04(-0.67%)
Feb 09, 2010 5.550 5.607 5.535 5.594 211,631 +0.05(+0.92%)
Feb 08, 2010 5.502 5.594 5.472 5.543 139,387 +0.07(+1.30%)
Feb 05, 2010 5.580 5.594 5.431 5.472 270,280 -0.13(-2.31%)
Feb 04, 2010 5.597 5.638 5.580 5.601 201,728 -0.03(-0.59%)
Feb 03, 2010 5.628 5.634 5.590 5.634 241,902 +0.00(+0.00%)
Feb 02, 2010 5.570 5.634 5.570 5.634 275,496 +0.05(+0.97%)
Feb 01, 2010 5.560 5.593 5.556 5.580 132,754 +0.02(+0.37%)
Jan 29, 2010 5.556 5.634 5.540 5.560 341,083 -0.00(-0.06%)
Jan 28, 2010 5.577 5.577 5.563 5.563 175,659 +0.02(+0.31%)
Jan 27, 2010 5.580 5.580 5.529 5.546 266,090 -0.00(-0.06%)
Jan 26, 2010 5.597 5.597 5.550 5.550 157,429 -0.02(-0.35%)
Jan 25, 2010 5.567 5.587 5.543 5.569 137,252 +0.03(+0.59%)
Jan 22, 2010 5.550 5.560 5.526 5.536 121,803 -0.00(-0.06%)
Jan 21, 2010 5.543 5.584 5.540 5.540 284,873 -0.01(-0.18%)
Jan 20, 2010 5.587 5.587 5.543 5.550 303,854 -0.03(-0.46%)
Jan 19, 2010 5.570 5.584 5.536 5.575 117,602 +0.04(+0.77%)
Jan 15, 2010 5.523 5.533 5.533 5.533 140,157 -0.00(-0.02%)
Jan 14, 2010 5.550 5.550 5.497 5.534 114,014 -0.00(-0.04%)
Jan 13, 2010 5.499 5.536 5.479 5.536 144,137 +0.01(+0.24%)
Jan 12, 2010 5.506 5.530 5.466 5.523 170,930 -0.01(-0.18%)
Jan 11, 2010 5.462 5.725 5.459 5.533 386,925 +0.06(+1.05%)
Jan 08, 2010 5.442 5.476 5.437 5.476 176,162 +0.00(+0.04%)
Jan 07, 2010 5.442 5.489 5.429 5.474 205,845 -0.01(-0.22%)
Jan 06, 2010 5.419 5.503 5.395 5.486 253,599 +0.06(+1.18%)
Jan 05, 2010 5.408 5.432 5.392 5.422 189,296 -0.02(-0.31%)
Jan 04, 2010 5.415 5.486 5.402 5.439 287,003 +0.01(+0.19%)
Dec 31, 2009 5.486 5.429 5.429 5.429 168,367 -0.03(-0.48%)
Dec 30, 2009 5.419 5.466 5.398 5.455 370,913 +0.04(+0.73%)
Dec 29, 2009 5.419 5.429 5.412 5.415 211,950 -0.01(-0.12%)
Dec 28, 2009 5.422 5.422 5.402 5.422 176,839 +0.00(+0.07%)
Dec 24, 2009 5.392 5.422 5.388 5.418 122,843 +0.03(+0.56%)
Dec 23, 2009 5.351 5.398 5.351 5.388 166,885 +0.03(+0.50%)
Dec 22, 2009 5.378 5.378 5.348 5.361 70,779 -0.04(-0.68%)
Dec 21, 2009 5.398 5.412 5.378 5.398 164,127 +0.03(+0.50%)
Dec 18, 2009 5.375 5.375 5.328 5.371 118,564 +0.02(+0.38%)
Dec 17, 2009 5.395 5.395 5.334 5.351 146,860 -0.05(-1.00%)
Dec 16, 2009 5.341 5.408 5.317 5.405 155,679 +0.06(+1.13%)
Dec 15, 2009 5.375 5.385 5.335 5.344 129,203 -0.00(-0.06%)
Dec 14, 2009 5.358 5.358 5.338 5.348 122,828 -0.01(-0.13%)
Dec 11, 2009 5.348 5.371 5.304 5.355 126,848 +0.04(+0.76%)
Dec 10, 2009 5.301 5.341 5.294 5.314 121,756 -0.01(-0.25%)
Dec 09, 2009 5.321 5.352 5.291 5.328 113,474 -0.01(-0.25%)
Dec 08, 2009 5.213 5.341 5.213 5.341 161,321 +0.08(+1.54%)
Dec 07, 2009 5.264 5.304 5.253 5.260 93,611 -0.03(-0.51%)
Dec 04, 2009 5.287 5.338 5.264 5.287 144,701 +0.01(+0.19%)
Dec 03, 2009 5.277 5.314 5.264 5.277 130,147 -0.02(-0.38%)
Dec 02, 2009 5.274 5.314 5.274 5.297 166,024 -0.02(-0.42%)
Dec 01, 2009 5.270 5.324 5.257 5.320 136,003 +0.03(+0.52%)
Nov 30, 2009 5.368 5.368 5.270 5.292 115,223 -0.02(-0.29%)
Nov 27, 2009 5.220 5.324 5.220 5.307 77,855 -0.02(-0.38%)
Nov 25, 2009 5.348 5.348 5.313 5.328 71,875 +0.02(+0.39%)
Nov 24, 2009 5.304 5.334 5.287 5.307 182,692 -0.01(-0.20%)
Nov 23, 2009 5.287 5.326 5.287 5.317 146,126 +0.05(+1.03%)
Nov 20, 2009 5.233 5.270 5.213 5.263 73,119 +0.03(+0.64%)
Nov 19, 2009 5.260 5.264 5.224 5.230 131,656 -0.05(-1.02%)
Nov 18, 2009 5.250 5.307 5.250 5.284 85,576 +0.03(+0.58%)
Nov 17, 2009 5.287 5.297 5.237 5.253 157,071 -0.02(-0.45%)
Nov 16, 2009 5.247 5.311 5.230 5.277 200,526 +0.04(+0.84%)
Nov 13, 2009 5.233 5.233 5.156 5.233 446,884 +0.02(+0.39%)
Nov 12, 2009 5.253 5.257 5.210 5.213 387,697 -0.02(-0.39%)
Nov 11, 2009 5.274 5.311 5.220 5.233 627,679 -0.04(-0.77%)
Nov 10, 2009 5.304 5.338 5.270 5.274 450,723 -0.06(-1.12%)
Nov 09, 2009 5.243 5.355 5.243 5.333 404,599 +0.07(+1.32%)
Nov 06, 2009 5.247 5.277 5.247 5.264 152,332 +0.04(+0.77%)
Nov 05, 2009 5.237 5.237 5.193 5.223 72,282 +0.01(+0.28%)
Nov 04, 2009 5.220 5.240 5.190 5.209 138,296 +0.00(+0.05%)
Nov 03, 2009 5.250 5.250 5.088 5.206 231,037 -0.03(-0.62%)
Nov 02, 2009 5.274 5.301 5.203 5.239 82,693 -0.00(-0.09%)
Oct 30, 2009 5.297 5.317 5.237 5.243 186,427 -0.04(-0.70%)
Oct 29, 2009 5.253 5.307 5.193 5.280 138,504 +0.05(+0.90%)
Oct 28, 2009 5.351 5.361 5.210 5.233 315,794 -0.11(-2.14%)
Oct 27, 2009 5.344 5.385 5.334 5.348 154,598 -0.01(-0.19%)
Oct 26, 2009 5.405 5.405 5.338 5.358 146,717 -0.02(-0.44%)
Oct 23, 2009 5.392 5.392 5.379 5.381 85,938 -0.01(-0.13%)
Oct 22, 2009 5.365 5.388 5.341 5.388 140,374 +0.02(+0.44%)
Oct 21, 2009 5.371 5.398 5.355 5.365 121,183 -0.01(-0.25%)
Oct 20, 2009 5.348 5.378 5.321 5.378 135,344 +0.07(+1.27%)
Oct 19, 2009 5.294 5.358 5.294 5.311 170,562 -0.01(-0.13%)
Oct 16, 2009 5.331 5.351 5.304 5.317 190,080 -0.02(-0.38%)
Oct 15, 2009 5.331 5.392 5.328 5.338 263,832 -0.02(-0.38%)
Oct 14, 2009 5.388 5.402 5.344 5.358 207,208 -0.01(-0.13%)
Oct 13, 2009 5.378 5.404 5.341 5.365 161,870 -0.04(-0.81%)
Oct 12, 2009 5.402 5.425 5.381 5.408 110,145 +0.00(+0.00%)
Oct 09, 2009 5.371 5.408 5.371 5.408 211,792 +0.00(+0.00%)
Oct 08, 2009 5.408 5.442 5.405 5.408 173,602 -0.01(-0.25%)
Oct 07, 2009 5.408 5.432 5.381 5.422 204,654 -0.02(-0.31%)
Oct 06, 2009 5.445 5.469 5.415 5.439 246,392 -0.01(-0.19%)
Oct 05, 2009 5.408 5.452 5.402 5.449 152,000 +0.03(+0.56%)
Oct 02, 2009 5.371 5.419 5.291 5.419 170,743 -0.01(-0.12%)
Oct 01, 2009 5.489 5.489 5.425 5.425 174,205 -0.04(-0.74%)
Sep 30, 2009 5.456 5.472 5.412 5.466 100,774 +0.04(+0.68%)
Sep 29, 2009 5.449 5.462 5.413 5.429 92,444 +0.01(+0.12%)
Sep 28, 2009 5.449 5.462 5.398 5.422 124,485 +0.02(+0.31%)
Sep 25, 2009 5.328 5.414 5.328 5.405 158,515 +0.03(+0.50%)
Sep 24, 2009 5.456 5.456 5.373 5.378 122,329 -0.04(-0.81%)
Sep 23, 2009 5.388 5.429 5.388 5.422 219,970 +0.03(+0.63%)
Sep 22, 2009 5.385 5.412 5.371 5.388 266,986 +0.01(+0.25%)
Sep 21, 2009 5.358 5.414 5.358 5.375 200,535 -0.03(-0.62%)
Sep 18, 2009 5.419 5.422 5.375 5.408 129,669 +0.01(+0.25%)
Sep 17, 2009 5.402 5.422 5.368 5.395 198,353 +0.01(+0.24%)
Sep 16, 2009 5.355 5.412 5.355 5.382 221,443 +0.03(+0.48%)
Sep 15, 2009 5.294 5.368 5.294 5.357 158,087 +0.05(+0.99%)
Sep 14, 2009 5.294 5.317 5.272 5.304 94,455 +0.00(+0.06%)
Sep 11, 2009 5.304 5.348 5.291 5.301 134,599 -0.00(-0.06%)
Sep 10, 2009 5.257 5.306 5.237 5.304 138,162 +0.07(+1.29%)
Sep 09, 2009 5.196 5.267 5.173 5.237 203,237 +0.01(+0.19%)
Sep 08, 2009 5.220 5.251 5.193 5.227 118,914 -0.01(-0.13%)
Sep 04, 2009 5.223 5.247 5.213 5.233 263,235 -0.00(-0.06%)
Sep 03, 2009 5.183 5.237 5.183 5.237 146,153 +0.05(+1.04%)
Sep 02, 2009 5.142 5.183 5.119 5.183 134,955 +0.03(+0.52%)
Sep 01, 2009 5.163 5.204 5.152 5.156 282,002 -0.01(-0.13%)
Aug 31, 2009 5.105 5.163 5.105 5.163 220,618 +0.06(+1.12%)
Aug 28, 2009 5.102 5.119 5.099 5.105 116,446 -0.01(-0.13%)
Aug 27, 2009 5.062 5.129 5.062 5.112 188,150 +0.02(+0.33%)
Aug 26, 2009 5.152 5.186 5.095 5.095 177,267 -0.08(-1.56%)
Aug 25, 2009 5.109 5.193 5.109 5.176 219,388 +0.05(+1.05%)
Aug 24, 2009 5.136 5.162 5.119 5.122 206,121 +0.01(+0.20%)
Aug 21, 2009 5.085 5.126 5.085 5.112 178,428 +0.03(+0.60%)
Aug 20, 2009 5.085 5.088 5.051 5.082 215,807 +0.01(+0.20%)
Aug 19, 2009 5.035 5.082 5.035 5.072 144,597 +0.01(+0.13%)
Aug 18, 2009 4.994 5.065 4.994 5.065 115,520 +0.14(+2.94%)
Aug 17, 2009 4.977 5.001 4.920 4.920 234,978 -0.12(-2.40%)
Aug 14, 2009 5.058 5.068 5.035 5.041 181,255 -0.02(-0.33%)
Aug 13, 2009 5.193 5.193 5.014 5.058 167,387 +0.03(+0.68%)
Aug 12, 2009 5.001 5.051 5.001 5.024 190,555 +0.01(+0.12%)
Aug 11, 2009 5.001 5.036 4.994 5.018 114,311 -0.00(-0.09%)
Aug 10, 2009 5.028 5.045 5.021 5.022 70,735 -0.03(-0.64%)
Aug 07, 2009 5.024 5.078 5.018 5.055 167,479 +0.05(+0.94%)
Aug 06, 2009 5.004 5.041 5.004 5.008 158,390 +0.00(+0.05%)
Aug 05, 2009 4.987 5.051 4.974 5.005 118,184 -0.02(-0.39%)
Aug 04, 2009 5.031 5.062 5.024 5.024 119,514 -0.04(-0.80%)
Aug 03, 2009 5.038 5.095 5.031 5.065 139,062 +0.04(+0.74%)
Jul 31, 2009 4.967 5.045 4.967 5.027 155,245 +0.03(+0.60%)
Jul 30, 2009 4.934 5.014 4.934 4.998 166,544 +0.07(+1.44%)
Jul 29, 2009 4.957 4.957 4.917 4.927 143,961 -0.03(-0.61%)
Jul 28, 2009 4.897 4.957 4.897 4.957 173,843 +0.02(+0.48%)
Jul 27, 2009 4.954 4.981 4.890 4.934 162,431 -0.05(-1.01%)
Jul 24, 2009 4.923 4.984 4.920 4.984 3,221 +0.04(+0.75%)
Jul 23, 2009 4.900 4.954 4.886 4.947 156,540 +0.08(+1.59%)
Jul 22, 2009 4.849 4.886 4.846 4.870 130,884 -0.00(-0.07%)
Jul 21, 2009 4.907 4.913 4.866 4.873 520,781 -0.00(-0.07%)
Jul 20, 2009 4.870 4.910 4.849 4.876 362,453 +0.03(+0.56%)
Jul 17, 2009 4.890 4.893 4.849 4.849 100,584 -0.03(-0.62%)
Jul 16, 2009 4.859 4.897 4.856 4.880 113,706 +0.02(+0.35%)
Jul 15, 2009 4.843 4.873 4.836 4.863 133,126 +0.01(+0.28%)
Jul 14, 2009 4.866 4.866 4.829 4.849 148,018 +0.00(+0.00%)
Jul 13, 2009 4.856 4.876 4.839 4.849 103,657 +0.01(+0.23%)
Jul 10, 2009 4.849 4.856 4.822 4.838 58,459 -0.00(-0.09%)
Jul 09, 2009 4.849 4.853 4.803 4.843 37,756 +0.03(+0.63%)
Jul 08, 2009 4.809 4.846 4.782 4.812 117,996 +0.01(+0.14%)
Jul 07, 2009 4.789 4.829 4.789 4.806 183,473 -0.03(-0.70%)
Jul 06, 2009 4.785 4.873 4.785 4.839 90,496 -0.03(-0.55%)
Jul 02, 2009 4.859 4.866 4.755 4.866 134,251 +0.00(+0.07%)
Jul 01, 2009 4.822 4.863 4.795 4.863 152,941 +0.02(+0.35%)
Jun 30, 2009 4.826 4.883 4.826 4.846 233,897 -0.02(-0.35%)
Jun 29, 2009 4.826 4.866 4.809 4.863 102,484 +0.01(+0.21%)
Jun 26, 2009 4.846 4.866 4.809 4.853 70,509 +0.02(+0.49%)
Jun 25, 2009 4.806 4.843 4.799 4.829 209,675 +0.06(+1.27%)
Jun 24, 2009 4.718 4.782 4.718 4.769 142,860 +0.03(+0.64%)
Jun 23, 2009 4.758 4.762 4.725 4.738 109,035 +0.01(+0.14%)
Jun 22, 2009 4.765 4.769 4.708 4.732 203,757 -0.05(-1.13%)
Jun 19, 2009 4.742 4.785 4.735 4.785 80,097 +0.01(+0.28%)
Jun 18, 2009 4.735 4.772 4.735 4.772 80,338 +0.03(+0.71%)
Jun 17, 2009 4.775 4.782 4.732 4.738 119,484 -0.02(-0.35%)
Jun 16, 2009 4.779 4.785 4.721 4.755 94,048 +0.01(+0.14%)
Jun 15, 2009 4.758 4.758 4.705 4.748 122,697 -0.05(-1.05%)
Jun 12, 2009 4.792 4.799 4.754 4.799 131,671 +0.02(+0.42%)
Jun 11, 2009 4.732 4.782 4.721 4.779 207,130 +0.05(+1.00%)
Jun 10, 2009 4.721 4.775 4.715 4.732 85,751 -0.01(-0.14%)
Jun 09, 2009 4.721 4.748 4.715 4.738 245,392 +0.00(+0.00%)
Jun 08, 2009 4.738 4.765 4.721 4.738 194,792 -0.05(-1.05%)
Jun 05, 2009 4.772 4.792 4.769 4.789 247,803 +0.03(+0.64%)
Jun 04, 2009 4.752 4.775 4.748 4.758 147,305 +0.00(+0.00%)
Jun 03, 2009 4.765 4.769 4.735 4.758 90,838 -0.02(-0.49%)
Jun 02, 2009 4.728 4.782 4.728 4.782 101,011 +0.01(+0.28%)
Jun 01, 2009 4.748 4.812 4.728 4.769 225,710 +0.04(+0.85%)
May 29, 2009 4.755 4.795 4.701 4.728 145,788 -0.06(-1.27%)
May 28, 2009 4.812 4.826 4.732 4.789 110,041 -0.00(-0.07%)
May 27, 2009 4.742 4.795 4.729 4.792 314,826 +0.05(+0.99%)
May 26, 2009 4.684 4.758 4.654 4.745 153,327 +0.03(+0.71%)
May 22, 2009 4.624 4.715 4.560 4.711 305,678 +0.06(+1.30%)
May 21, 2009 4.614 4.674 4.604 4.651 254,674 +0.01(+0.22%)
May 20, 2009 4.664 4.664 4.634 4.641 178,392 -0.01(-0.15%)
May 19, 2009 4.600 4.661 4.600 4.647 154,028 +0.01(+0.15%)
May 18, 2009 4.580 4.647 4.580 4.641 152,718 +0.05(+1.17%)
May 15, 2009 4.556 4.587 4.533 4.587 150,684 +0.01(+0.15%)
May 14, 2009 4.529 4.587 4.524 4.580 148,712 +0.03(+0.67%)
May 13, 2009 4.546 4.580 4.540 4.550 233,214 -0.04(-0.88%)
May 12, 2009 4.577 4.607 4.570 4.590 135,929 +0.02(+0.39%)
May 11, 2009 4.563 4.577 4.536 4.572 153,562 -0.01(-0.17%)
May 08, 2009 4.590 4.610 4.550 4.580 129,375 +0.01(+0.15%)
May 07, 2009 4.587 4.620 4.557 4.573 187,122 -0.01(-0.30%)
May 06, 2009 4.553 4.620 4.533 4.587 93,003 +0.04(+0.90%)
May 05, 2009 4.566 4.570 4.496 4.546 86,220 -0.04(-0.88%)
May 04, 2009 4.567 4.587 4.563 4.587 82,096 +0.07(+1.49%)
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.