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 )

10.93 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2006 5.753 5.756 5.719 5.722 105,402 -0.02(-0.35%)
Jul 28, 2006 5.722 5.743 5.712 5.743 225,055 +0.03(+0.53%)
Jul 27, 2006 5.719 5.736 5.668 5.712 120,544 -0.01(-0.18%)
Jul 26, 2006 5.719 5.726 5.692 5.722 143,406 +0.01(+0.18%)
Jul 25, 2006 5.719 5.722 5.679 5.712 111,043 +0.00(+0.06%)
Jul 24, 2006 5.679 5.709 5.655 5.709 143,109 +0.03(+0.53%)
Jul 21, 2006 5.668 5.692 5.648 5.679 97,385 +0.02(+0.43%)
Jul 20, 2006 5.645 5.705 5.641 5.654 102,136 -0.06(-1.13%)
Jul 19, 2006 5.685 5.719 5.665 5.719 131,529 +0.03(+0.59%)
Jul 18, 2006 5.716 5.719 5.655 5.685 158,251 -0.03(-0.53%)
Jul 17, 2006 5.662 5.719 5.658 5.716 208,428 +0.03(+0.47%)
Jul 14, 2006 5.705 5.739 5.658 5.689 217,039 -0.02(-0.41%)
Jul 13, 2006 5.689 5.722 5.675 5.712 103,026 +0.02(+0.41%)
Jul 12, 2006 5.641 5.705 5.641 5.689 127,670 +0.02(+0.42%)
Jul 11, 2006 5.658 5.692 5.621 5.665 116,981 +0.02(+0.42%)
Jul 10, 2006 5.635 5.682 5.615 5.641 199,818 +0.00(+0.00%)
Jul 07, 2006 5.611 5.665 5.611 5.641 106,292 +0.01(+0.18%)
Jul 06, 2006 5.588 5.658 5.581 5.631 314,424 +0.07(+1.21%)
Jul 05, 2006 5.588 5.611 5.537 5.564 210,210 -0.05(-0.90%)
Jul 03, 2006 5.608 5.631 5.581 5.615 162,705 +0.01(+0.24%)
Jun 30, 2006 5.588 5.601 5.567 5.601 79,868 +0.02(+0.42%)
Jun 29, 2006 5.551 5.577 5.527 5.577 69,476 +0.05(+0.91%)
Jun 28, 2006 5.534 5.537 5.503 5.527 84,321 +0.02(+0.43%)
Jun 27, 2006 5.507 5.551 5.493 5.503 163,892 -0.02(-0.37%)
Jun 26, 2006 5.524 5.552 5.503 5.524 163,299 -0.02(-0.36%)
Jun 23, 2006 5.584 5.588 5.530 5.544 194,474 -0.03(-0.48%)
Jun 22, 2006 5.584 5.604 5.551 5.571 155,579 -0.03(-0.54%)
Jun 21, 2006 5.584 5.621 5.564 5.601 163,892 -0.03(-0.54%)
Jun 20, 2006 5.594 5.641 5.591 5.631 138,952 +0.03(+0.54%)
Jun 19, 2006 5.648 5.652 5.601 5.601 99,167 -0.03(-0.54%)
Jun 16, 2006 5.628 5.648 5.625 5.631 53,443 -0.00(-0.06%)
Jun 15, 2006 5.591 5.641 5.591 5.635 93,228 +0.04(+0.72%)
Jun 14, 2006 5.608 5.641 5.564 5.594 135,092 -0.03(-0.54%)
Jun 13, 2006 5.604 5.655 5.604 5.625 98,870 +0.01(+0.18%)
Jun 12, 2006 5.621 5.655 5.608 5.615 149,344 -0.04(-0.71%)
Jun 09, 2006 5.658 5.662 5.625 5.655 57,896 -0.01(-0.12%)
Jun 08, 2006 5.635 5.665 5.625 5.662 263,059 +0.00(+0.06%)
Jun 07, 2006 5.658 5.679 5.631 5.658 269,591 -0.01(-0.24%)
Jun 06, 2006 5.631 5.675 5.608 5.672 219,711 +0.05(+0.90%)
Jun 05, 2006 5.648 5.655 5.608 5.621 66,507 -0.02(-0.36%)
Jun 02, 2006 5.604 5.652 5.601 5.641 104,808 +0.01(+0.24%)
Jun 01, 2006 5.621 5.655 5.598 5.628 146,969 +0.02(+0.36%)
May 31, 2006 5.625 5.625 5.591 5.608 85,806 +0.02(+0.30%)
May 30, 2006 5.604 5.605 5.574 5.591 169,830 +0.01(+0.24%)
May 26, 2006 5.574 5.625 5.558 5.577 163,595 -0.01(-0.24%)
May 25, 2006 5.544 5.604 5.544 5.591 198,334 +0.01(+0.24%)
May 24, 2006 5.527 5.577 5.527 5.577 135,983 +0.03(+0.49%)
May 23, 2006 5.507 5.581 5.497 5.551 170,424 +0.05(+0.98%)
May 22, 2006 5.480 5.517 5.473 5.497 220,305 -0.04(-0.67%)
May 19, 2006 5.544 5.544 5.514 5.534 144,890 -0.01(-0.18%)
May 18, 2006 5.520 5.554 5.500 5.544 184,082 +0.03(+0.55%)
May 17, 2006 5.517 5.534 5.493 5.514 340,849 -0.02(-0.37%)
May 16, 2006 5.517 5.537 5.503 5.534 204,866 +0.03(+0.49%)
May 15, 2006 5.500 5.537 5.490 5.507 180,519 +0.00(+0.06%)
May 12, 2006 5.493 5.530 5.493 5.503 141,030 -0.01(-0.24%)
May 11, 2006 5.551 5.569 5.514 5.517 263,950 -0.03(-0.61%)
May 10, 2006 5.547 5.567 5.547 5.551 132,420 -0.00(-0.06%)
May 09, 2006 5.551 5.571 5.551 5.554 181,113 -0.02(-0.30%)
May 08, 2006 5.557 5.571 5.544 5.571 193,583 +0.01(+0.18%)
May 05, 2006 5.534 5.564 5.524 5.561 132,420 +0.02(+0.43%)
May 04, 2006 5.517 5.564 5.517 5.537 167,752 +0.03(+0.49%)
May 03, 2006 5.554 5.561 5.510 5.510 302,845 -0.02(-0.37%)
May 02, 2006 5.530 5.551 5.527 5.530 140,140 +0.01(+0.24%)
May 01, 2006 5.530 5.554 5.510 5.517 157,657 +0.01(+0.18%)
Apr 28, 2006 5.517 5.534 5.503 5.507 191,208 +0.01(+0.12%)
Apr 27, 2006 5.500 5.517 5.500 5.500 130,342 +0.00(+0.00%)
Apr 26, 2006 5.487 5.524 5.487 5.500 204,866 +0.02(+0.31%)
Apr 25, 2006 5.507 5.520 5.473 5.483 198,037 -0.02(-0.43%)
Apr 24, 2006 5.493 5.527 5.487 5.507 159,142 +0.00(+0.06%)
Apr 21, 2006 5.524 5.546 5.503 5.503 211,398 -0.01(-0.24%)
Apr 20, 2006 5.503 5.554 5.503 5.517 259,496 +0.00(+0.00%)
Apr 19, 2006 5.517 5.547 5.497 5.517 176,362 -0.03(-0.61%)
Apr 18, 2006 5.507 5.551 5.507 5.551 179,925 +0.04(+0.73%)
Apr 17, 2006 5.581 5.598 5.510 5.510 312,940 -0.06(-1.15%)
Apr 13, 2006 5.608 5.618 5.574 5.574 99,463 -0.03(-0.60%)
Apr 12, 2006 5.594 5.625 5.588 5.608 191,208 -0.02(-0.42%)
Apr 11, 2006 5.601 5.635 5.591 5.631 226,837 +0.02(+0.42%)
Apr 10, 2006 5.641 5.662 5.608 5.608 148,156 -0.02(-0.30%)
Apr 07, 2006 5.645 5.665 5.608 5.625 192,099 -0.03(-0.48%)
Apr 06, 2006 5.668 5.679 5.645 5.652 109,558 -0.01(-0.12%)
Apr 05, 2006 5.658 5.679 5.641 5.658 98,573 +0.00(+0.06%)
Apr 04, 2006 5.682 5.689 5.645 5.655 139,843 -0.02(-0.42%)
Apr 03, 2006 5.685 5.692 5.645 5.679 182,597 -0.01(-0.12%)
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%)
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.