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 (%)
Sep 30, 2008 4.129 4.199 4.061 4.183 283,454 +0.17(+4.19%)
Sep 29, 2008 4.432 4.439 4.007 4.014 471,717 -0.47(-10.51%)
Sep 26, 2008 4.523 4.527 4.388 4.486 0 -0.07(-1.48%)
Sep 25, 2008 4.482 4.566 4.462 4.553 163,622 +0.08(+1.81%)
Sep 24, 2008 4.445 4.489 4.445 4.472 207,044 +0.02(+0.45%)
Sep 23, 2008 4.543 4.543 4.418 4.452 130,495 -0.08(-1.71%)
Sep 22, 2008 4.529 4.533 4.459 4.529 167,417 -0.05(-1.03%)
Sep 19, 2008 4.378 4.654 4.364 4.577 0 +0.28(+6.59%)
Sep 18, 2008 4.378 4.378 4.162 4.294 433,061 -0.07(-1.62%)
Sep 17, 2008 4.620 4.627 4.314 4.364 426,899 -0.36(-7.56%)
Sep 16, 2008 4.752 4.758 4.681 4.721 274,742 -0.11(-2.30%)
Sep 15, 2008 4.934 4.934 4.795 4.833 489,240 -0.13(-2.71%)
Sep 12, 2008 4.950 4.974 4.930 4.967 131,418 -0.01(-0.14%)
Sep 11, 2008 4.987 4.987 4.944 4.974 166,223 -0.03(-0.67%)
Sep 10, 2008 5.062 5.062 4.957 5.008 97,127 -0.04(-0.87%)
Sep 09, 2008 5.058 5.060 4.974 5.051 140,077 +0.01(+0.13%)
Sep 08, 2008 5.041 5.078 5.013 5.045 102,921 +0.03(+0.60%)
Sep 05, 2008 4.977 5.014 4.954 5.014 0 +0.01(+0.13%)
Sep 04, 2008 5.024 5.024 4.991 5.008 92,406 -0.04(-0.87%)
Sep 03, 2008 5.038 5.051 5.018 5.051 143,932 +0.02(+0.47%)
Sep 02, 2008 5.041 5.041 5.014 5.028 75,967 +0.02(+0.47%)
Aug 29, 2008 5.008 5.009 4.974 5.004 142,860 +0.01(+0.20%)
Aug 28, 2008 5.001 5.018 4.950 4.994 232,127 +0.01(+0.20%)
Aug 27, 2008 4.998 4.998 4.930 4.984 134,908 +0.00(+0.00%)
Aug 26, 2008 4.961 4.984 4.927 4.984 133,179 +0.02(+0.48%)
Aug 25, 2008 4.991 5.004 4.939 4.961 145,016 -0.04(-0.87%)
Aug 22, 2008 4.927 5.004 4.927 5.004 96,465 +0.04(+0.88%)
Aug 21, 2008 4.940 4.969 4.920 4.961 91,996 +0.01(+0.20%)
Aug 20, 2008 4.957 4.974 4.940 4.950 82,859 -0.04(-0.88%)
Aug 19, 2008 5.004 5.008 4.961 4.994 119,900 -0.01(-0.27%)
Aug 18, 2008 4.994 5.011 4.987 5.008 90,250 -0.00(-0.07%)
Aug 15, 2008 4.998 5.011 4.991 5.011 0 +0.02(+0.40%)
Aug 14, 2008 4.977 4.993 4.963 4.991 73,244 +0.02(+0.50%)
Aug 13, 2008 5.014 5.014 4.957 4.966 116,319 -0.04(-0.76%)
Aug 12, 2008 5.035 5.035 4.984 5.004 44,776 -0.02(-0.34%)
Aug 11, 2008 5.051 5.051 5.021 5.021 109,442 -0.04(-0.73%)
Aug 08, 2008 5.041 5.058 5.013 5.058 155,153 +0.05(+0.94%)
Aug 07, 2008 5.014 5.026 4.994 5.011 144,217 -0.02(-0.47%)
Aug 06, 2008 5.031 5.041 5.008 5.035 342,089 -0.01(-0.27%)
Aug 05, 2008 5.055 5.055 4.998 5.048 102,820 +0.03(+0.67%)
Aug 04, 2008 5.055 5.055 5.001 5.014 72,600 -0.03(-0.60%)
Aug 01, 2008 5.041 5.051 4.998 5.045 81,113 +0.03(+0.60%)
Jul 31, 2008 4.984 5.068 4.984 5.014 214,052 +0.03(+0.54%)
Jul 30, 2008 4.991 4.998 4.971 4.987 103,419 +0.03(+0.61%)
Jul 29, 2008 4.957 4.987 4.954 4.957 129,853 +0.00(+0.07%)
Jul 28, 2008 4.981 5.004 4.954 4.954 100,964 -0.01(-0.20%)
Jul 25, 2008 4.954 4.971 4.940 4.964 139,691 +0.02(+0.34%)
Jul 24, 2008 5.001 5.001 4.944 4.947 190,778 -0.04(-0.88%)
Jul 23, 2008 4.984 5.018 4.971 4.991 231,349 -0.01(-0.27%)
Jul 22, 2008 4.967 5.004 4.964 5.004 56,306 -0.01(-0.27%)
Jul 21, 2008 4.994 5.018 4.974 5.018 103,452 +0.06(+1.22%)
Jul 18, 2008 4.967 4.967 4.940 4.957 76,739 +0.01(+0.14%)
Jul 17, 2008 4.917 4.960 4.917 4.950 156,772 +0.03(+0.62%)
Jul 16, 2008 4.866 4.944 4.835 4.920 351,285 +0.01(+0.21%)
Jul 15, 2008 5.001 5.011 4.883 4.910 317,389 -0.12(-2.47%)
Jul 14, 2008 5.105 5.129 5.014 5.035 262,202 -0.07(-1.45%)
Jul 11, 2008 5.126 5.129 5.082 5.109 182,012 +0.00(+0.07%)
Jul 10, 2008 5.119 5.149 5.105 5.105 377,850 -0.04(-0.85%)
Jul 09, 2008 5.183 5.183 5.136 5.149 119,921 +0.00(+0.07%)
Jul 08, 2008 5.112 5.149 5.105 5.146 69,482 +0.02(+0.46%)
Jul 07, 2008 5.220 5.220 5.119 5.122 115,380 -0.06(-1.23%)
Jul 04, 2008 5.206 5.206 5.183 5.186 49,067 +0.00(+0.00%)
Jul 03, 2008 5.206 5.206 5.183 5.186 49,067 -0.03(-0.58%)
Jul 02, 2008 5.193 5.220 5.193 5.216 68,217 +0.01(+0.26%)
Jul 01, 2008 5.186 5.216 5.186 5.203 94,707 +0.00(+0.06%)
Jun 30, 2008 5.227 5.270 5.186 5.200 179,921 -0.01(-0.26%)
Jun 27, 2008 5.277 5.277 5.213 5.213 216,030 -0.01(-0.26%)
Jun 26, 2008 5.240 5.270 5.216 5.227 356,048 -0.03(-0.51%)
Jun 25, 2008 5.250 5.267 5.247 5.253 140,731 +0.01(+0.13%)
Jun 24, 2008 5.220 5.257 5.220 5.247 160,023 -0.01(-0.13%)
Jun 23, 2008 5.253 5.264 5.223 5.253 107,841 +0.03(+0.52%)
Jun 20, 2008 5.264 5.264 5.220 5.227 136,167 -0.04(-0.77%)
Jun 19, 2008 5.311 5.314 5.267 5.267 172,590 -0.05(-1.01%)
Jun 18, 2008 5.277 5.321 5.277 5.321 154,402 +0.02(+0.38%)
Jun 17, 2008 5.287 5.314 5.287 5.301 74,381 +0.01(+0.25%)
Jun 16, 2008 5.280 5.287 5.274 5.287 96,373 -0.00(-0.06%)
Jun 13, 2008 5.294 5.297 5.274 5.291 62,076 +0.00(+0.06%)
Jun 12, 2008 5.486 5.496 5.287 5.287 86,425 -0.03(-0.57%)
Jun 11, 2008 5.328 5.332 5.304 5.317 88,056 -0.01(-0.13%)
Jun 10, 2008 5.338 5.355 5.314 5.324 129,527 -0.04(-0.69%)
Jun 09, 2008 5.378 5.378 5.348 5.361 54,130 +0.00(+0.00%)
Jun 06, 2008 5.338 5.361 5.331 5.361 99,449 +0.01(+0.13%)
Jun 05, 2008 5.368 5.368 5.341 5.355 89,119 -0.01(-0.13%)
Jun 04, 2008 5.422 5.422 5.351 5.361 103,209 -0.05(-1.00%)
Jun 03, 2008 5.385 5.415 5.368 5.415 311,040 +0.03(+0.50%)
Jun 02, 2008 5.365 5.389 5.361 5.388 94,856 +0.03(+0.50%)
May 30, 2008 5.365 5.381 5.355 5.361 150,197 +0.02(+0.38%)
May 29, 2008 5.405 5.405 5.338 5.341 213,307 -0.05(-0.88%)
May 28, 2008 5.358 5.398 5.352 5.388 200,746 +0.03(+0.63%)
May 27, 2008 5.321 5.355 5.301 5.355 270,323 +0.06(+1.08%)
May 26, 2008 5.334 5.334 5.297 5.297 0 +0.00(+0.00%)
May 23, 2008 5.334 5.334 5.297 5.297 130,251 -0.01(-0.13%)
May 22, 2008 5.321 5.321 5.297 5.304 164,350 +0.01(+0.13%)
May 21, 2008 5.344 5.344 5.287 5.297 248,510 -0.03(-0.51%)
May 20, 2008 5.314 5.338 5.304 5.324 231,679 +0.01(+0.13%)
May 19, 2008 5.348 5.361 5.311 5.317 153,291 -0.03(-0.57%)
May 16, 2008 5.351 5.351 5.328 5.348 68,460 +0.01(+0.19%)
May 15, 2008 5.355 5.355 5.321 5.338 77,377 +0.00(+0.00%)
May 14, 2008 5.355 5.355 5.334 5.338 60,968 -0.02(-0.31%)
May 13, 2008 5.381 5.388 5.314 5.355 150,720 -0.03(-0.56%)
May 12, 2008 5.368 5.388 5.358 5.385 111,577 +0.03(+0.50%)
May 09, 2008 5.348 5.361 5.338 5.358 55,941 -0.01(-0.25%)
May 08, 2008 5.351 5.371 5.338 5.371 116,164 +0.02(+0.31%)
May 07, 2008 5.348 5.355 5.324 5.355 104,625 +0.01(+0.19%)
May 06, 2008 5.331 5.355 5.311 5.344 153,184 +0.01(+0.25%)
May 05, 2008 5.365 5.365 5.307 5.331 115,386 -0.02(-0.31%)
May 02, 2008 5.378 5.378 5.328 5.348 188,274 +0.02(+0.32%)
May 01, 2008 5.328 5.359 5.326 5.331 114,623 -0.01(-0.13%)
Apr 30, 2008 5.371 5.371 5.328 5.338 92,688 -0.02(-0.31%)
Apr 29, 2008 5.365 5.365 5.331 5.355 166,001 +0.01(+0.13%)
Apr 28, 2008 5.334 5.348 5.328 5.348 112,850 +0.02(+0.44%)
Apr 25, 2008 5.297 5.324 5.287 5.324 122,192 +0.04(+0.70%)
Apr 24, 2008 5.284 5.291 5.240 5.287 132,437 -0.00(-0.02%)
Apr 23, 2008 5.247 5.301 5.233 5.288 143,145 +0.01(+0.27%)
Apr 22, 2008 5.213 5.274 5.203 5.274 155,599 +0.03(+0.58%)
Apr 21, 2008 5.240 5.257 5.227 5.243 96,732 -0.03(-0.51%)
Apr 18, 2008 5.243 5.270 5.227 5.270 142,236 +0.02(+0.32%)
Apr 17, 2008 5.233 5.253 5.216 5.253 184,699 +0.02(+0.39%)
Apr 16, 2008 5.220 5.240 5.216 5.233 106,009 -0.00(-0.06%)
Apr 15, 2008 5.274 5.291 5.203 5.237 128,865 -0.07(-1.27%)
Apr 14, 2008 5.253 5.304 5.220 5.304 230,268 +0.03(+0.51%)
Apr 11, 2008 5.253 5.277 5.223 5.277 94,710 +0.01(+0.19%)
Apr 10, 2008 5.314 5.317 5.264 5.267 110,582 -0.02(-0.38%)
Apr 09, 2008 5.297 5.314 5.267 5.287 127,092 -0.03(-0.57%)
Apr 08, 2008 5.277 5.321 5.253 5.317 169,555 +0.04(+0.83%)
Apr 07, 2008 5.237 5.317 5.233 5.274 162,131 +0.04(+0.71%)
Apr 04, 2008 5.183 5.240 5.183 5.237 139,267 +0.04(+0.71%)
Apr 03, 2008 5.193 5.213 5.173 5.200 92,052 -0.02(-0.32%)
Apr 02, 2008 5.193 5.216 5.173 5.216 112,245 +0.00(+0.06%)
Apr 01, 2008 5.176 5.213 5.163 5.213 111,651 +0.09(+1.71%)
Mar 31, 2008 5.119 5.142 5.078 5.126 189,747 +0.01(+0.13%)
Mar 28, 2008 5.190 5.203 5.119 5.119 104,227 -0.05(-0.91%)
Mar 27, 2008 5.216 5.216 5.166 5.166 119,416 +0.00(+0.00%)
Mar 26, 2008 5.176 5.176 5.122 5.166 136,594 +0.03(+0.59%)
Mar 25, 2008 5.109 5.186 5.109 5.136 166,883 +0.01(+0.13%)
Mar 24, 2008 5.109 5.159 5.106 5.129 205,871 +0.03(+0.59%)
Mar 21, 2008 5.129 5.149 5.085 5.099 160,647 +0.00(+0.00%)
Mar 20, 2008 5.129 5.149 5.085 5.099 160,647 -0.00(-0.07%)
Mar 19, 2008 5.132 5.183 5.078 5.102 133,328 -0.07(-1.37%)
Mar 18, 2008 5.109 5.220 5.102 5.173 166,586 +0.11(+2.13%)
Mar 17, 2008 5.038 5.085 5.001 5.065 290,115 -0.06(-1.25%)
Mar 14, 2008 5.260 5.260 5.092 5.129 198,062 -0.10(-1.87%)
Mar 13, 2008 5.227 5.230 5.183 5.227 95,913 +0.01(+0.13%)
Mar 12, 2008 5.179 5.240 5.179 5.220 164,507 -0.01(-0.13%)
Mar 11, 2008 5.159 5.243 5.132 5.227 183,007 +0.07(+1.44%)
Mar 10, 2008 5.253 5.274 5.129 5.152 145,206 -0.12(-2.36%)
Mar 07, 2008 5.216 5.277 5.200 5.277 116,105 +0.03(+0.58%)
Mar 06, 2008 5.361 5.368 5.213 5.247 141,642 -0.08(-1.45%)
Mar 05, 2008 5.331 5.365 5.311 5.324 112,245 +0.01(+0.13%)
Mar 04, 2008 5.183 5.348 5.183 5.317 111,354 -0.01(-0.13%)
Mar 03, 2008 5.321 5.346 5.270 5.324 163,319 +0.01(+0.25%)
Feb 29, 2008 5.398 5.408 5.301 5.311 114,582 -0.08(-1.56%)
Feb 28, 2008 5.415 5.415 5.348 5.395 125,013 -0.02(-0.37%)
Feb 27, 2008 5.422 5.449 5.385 5.415 134,812 -0.02(-0.31%)
Feb 26, 2008 5.358 5.432 5.334 5.432 184,848 +0.08(+1.45%)
Feb 25, 2008 5.223 5.355 5.223 5.355 168,070 +0.15(+2.85%)
Feb 22, 2008 5.277 5.278 5.152 5.206 187,075 -0.05(-1.02%)
Feb 21, 2008 5.179 5.260 5.142 5.260 245,870 +0.03(+0.51%)
Feb 20, 2008 5.240 5.240 5.196 5.233 146,138 -0.01(-0.26%)
Feb 19, 2008 5.186 5.253 5.159 5.247 196,577 +0.09(+1.83%)
Feb 18, 2008 5.092 5.156 5.038 5.152 0 +0.00(+0.00%)
Feb 15, 2008 5.092 5.156 5.038 5.152 400,875 +0.04(+0.86%)
Feb 14, 2008 5.274 5.274 5.099 5.109 486,769 -0.20(-3.74%)
Feb 13, 2008 5.449 5.449 5.291 5.307 280,360 -0.11(-2.11%)
Feb 12, 2008 5.472 5.472 5.415 5.422 136,594 -0.03(-0.62%)
Feb 11, 2008 5.560 5.560 5.435 5.456 216,071 -0.08(-1.46%)
Feb 08, 2008 5.550 5.570 5.472 5.536 306,447 -0.02(-0.36%)
Feb 07, 2008 5.587 5.590 5.520 5.557 231,320 -0.04(-0.72%)
Feb 06, 2008 5.631 5.648 5.577 5.597 256,560 -0.05(-0.89%)
Feb 05, 2008 5.725 5.725 5.617 5.648 116,996 -0.03(-0.59%)
Feb 04, 2008 5.725 5.725 5.644 5.681 104,821 +0.00(+0.06%)
Feb 01, 2008 5.728 5.728 5.668 5.678 134,812 -0.02(-0.41%)
Jan 31, 2008 5.681 5.701 5.658 5.701 90,568 +0.01(+0.24%)
Jan 30, 2008 5.681 5.691 5.651 5.688 109,869 -0.01(-0.18%)
Jan 29, 2008 5.691 5.698 5.658 5.698 150,533 +0.07(+1.25%)
Jan 28, 2008 5.627 5.654 5.607 5.628 131,641 +0.03(+0.61%)
Jan 25, 2008 5.671 5.705 5.567 5.594 146,096 -0.04(-0.78%)
Jan 24, 2008 5.594 5.641 5.543 5.637 193,608 +0.07(+1.21%)
Jan 23, 2008 5.442 5.651 5.412 5.570 352,051 +0.06(+1.04%)
Jan 22, 2008 5.368 5.526 5.355 5.513 213,206 -0.06(-1.15%)
Jan 21, 2008 5.577 5.627 5.536 5.577 0 +0.00(+0.00%)
Jan 18, 2008 5.577 5.627 5.536 5.577 198,359 +0.01(+0.18%)
Jan 17, 2008 5.742 5.742 5.550 5.567 208,158 -0.12(-2.07%)
Jan 16, 2008 5.688 5.708 5.661 5.685 93,240 -0.01(-0.12%)
Jan 15, 2008 5.688 5.718 5.607 5.691 230,429 +0.00(+0.06%)
Jan 14, 2008 5.671 5.698 5.627 5.688 104,797 +0.03(+0.54%)
Jan 11, 2008 5.705 5.705 5.629 5.658 124,265 +0.02(+0.36%)
Jan 10, 2008 5.695 5.695 5.580 5.637 178,166 -0.01(-0.24%)
Jan 09, 2008 5.533 5.671 5.499 5.651 276,158 +0.09(+1.64%)
Jan 08, 2008 5.482 5.560 5.480 5.560 133,429 +0.08(+1.41%)
Jan 07, 2008 5.563 5.584 5.462 5.482 161,235 -0.08(-1.45%)
Jan 04, 2008 5.557 5.577 5.540 5.563 177,276 -0.03(-0.48%)
Jan 03, 2008 5.503 5.621 5.503 5.590 174,009 +0.09(+1.72%)
Jan 02, 2008 5.425 5.513 5.334 5.496 295,460 +0.10(+1.81%)
Jan 01, 2008 5.371 5.405 5.351 5.398 298,815 +0.00(+0.00%)
Dec 31, 2007 5.371 5.405 5.351 5.398 298,815 +0.00(+0.06%)
Dec 28, 2007 5.392 5.408 5.355 5.395 301,125 +0.00(+0.00%)
Dec 27, 2007 5.415 5.422 5.361 5.395 160,979 +0.01(+0.25%)
Dec 26, 2007 5.385 5.419 5.348 5.381 149,957 +0.01(+0.13%)
Dec 24, 2007 5.304 5.388 5.304 5.375 131,843 +0.09(+1.66%)
Dec 21, 2007 5.284 5.304 5.284 5.287 224,502 +0.00(+0.00%)
Dec 20, 2007 5.294 5.324 5.237 5.287 275,267 -0.00(-0.06%)
Dec 19, 2007 5.358 5.375 5.291 5.291 282,988 -0.04(-0.76%)
Dec 18, 2007 5.395 5.405 5.314 5.331 290,709 -0.05(-1.00%)
Dec 17, 2007 5.466 5.466 5.368 5.385 198,656 -0.08(-1.48%)
Dec 14, 2007 5.429 5.466 5.395 5.466 125,310 +0.01(+0.19%)
Dec 13, 2007 5.405 5.456 5.371 5.456 165,695 +0.02(+0.37%)
Dec 12, 2007 5.456 5.489 5.422 5.435 174,009 -0.01(-0.19%)
Dec 11, 2007 5.486 5.486 5.385 5.445 238,446 -0.04(-0.74%)
Dec 10, 2007 5.523 5.530 5.476 5.486 116,461 -0.01(-0.24%)
Dec 07, 2007 5.499 5.516 5.479 5.499 134,219 -0.03(-0.61%)
Dec 06, 2007 5.573 5.600 5.482 5.533 204,595 -0.04(-0.73%)
Dec 05, 2007 5.536 5.573 5.513 5.573 174,900 +0.04(+0.67%)
Dec 04, 2007 5.425 5.536 5.425 5.536 86,413 +0.03(+0.49%)
Dec 03, 2007 5.489 5.509 5.479 5.509 156,193 +0.00(+0.06%)
Nov 30, 2007 5.503 5.506 5.486 5.506 136,594 +0.03(+0.49%)
Nov 29, 2007 5.506 5.506 5.476 5.479 123,232 -0.03(-0.49%)
Nov 28, 2007 5.469 5.513 5.459 5.506 166,289 +0.02(+0.31%)
Nov 27, 2007 5.435 5.563 5.425 5.489 174,306 +0.05(+0.93%)
Nov 26, 2007 5.429 5.469 5.392 5.439 155,896 -0.02(-0.31%)
Nov 23, 2007 5.368 5.459 5.368 5.456 63,843 +0.07(+1.25%)
Nov 21, 2007 5.314 5.388 5.223 5.388 181,433 +0.10(+1.85%)
Nov 20, 2007 5.375 5.395 5.291 5.291 269,032 -0.09(-1.75%)
Nov 19, 2007 5.341 5.412 5.341 5.385 149,066 -0.01(-0.19%)
Nov 16, 2007 5.392 5.439 5.381 5.395 337,329 -0.06(-1.11%)
Nov 15, 2007 5.456 5.456 5.388 5.456 400,281 +0.01(+0.25%)
Nov 14, 2007 5.499 5.499 5.435 5.442 104,821 -0.02(-0.31%)
Nov 13, 2007 5.472 5.472 5.444 5.459 59,982 +0.01(+0.25%)
Nov 12, 2007 5.402 5.460 5.402 5.445 152,629 -0.02(-0.31%)
Nov 09, 2007 5.452 5.472 5.439 5.462 140,751 +0.01(+0.12%)
Nov 08, 2007 5.493 5.493 5.439 5.456 174,009 -0.01(-0.25%)
Nov 07, 2007 5.489 5.506 5.415 5.469 260,123 -0.05(-0.98%)
Nov 06, 2007 5.506 5.523 5.486 5.523 223,896 +0.02(+0.31%)
Nov 05, 2007 5.489 5.506 5.476 5.506 128,280 +0.01(+0.12%)
Nov 02, 2007 5.546 5.550 5.489 5.499 155,005 +0.00(+0.00%)
Nov 01, 2007 5.557 5.573 5.462 5.499 399,093 -0.06(-1.03%)
Oct 31, 2007 5.540 5.560 5.523 5.557 177,573 +0.02(+0.30%)
Oct 30, 2007 5.573 5.577 5.493 5.540 142,533 -0.03(-0.54%)
Oct 29, 2007 5.526 5.573 5.526 5.570 90,568 +0.03(+0.55%)
Oct 26, 2007 5.523 5.540 5.509 5.540 253,590 +0.05(+0.92%)
Oct 25, 2007 5.580 5.580 5.489 5.489 166,289 -0.06(-1.15%)
Oct 24, 2007 5.597 5.604 5.533 5.553 184,996 -0.03(-0.60%)
Oct 23, 2007 5.610 5.614 5.550 5.587 112,245 +0.01(+0.24%)
Oct 22, 2007 5.624 5.627 5.557 5.573 172,228 -0.06(-1.08%)
Oct 19, 2007 5.668 5.668 5.621 5.634 122,935 -0.02(-0.42%)
Oct 18, 2007 5.695 5.701 5.621 5.658 152,035 -0.04(-0.65%)
Oct 17, 2007 5.701 5.708 5.661 5.695 99,179 +0.01(+0.12%)
Oct 16, 2007 5.637 5.691 5.637 5.688 250,027 +0.03(+0.60%)
Oct 15, 2007 5.708 5.708 5.644 5.654 145,799 -0.05(-0.94%)
Oct 12, 2007 5.712 5.718 5.691 5.708 64,437 +0.01(+0.18%)
Oct 11, 2007 5.725 5.725 5.685 5.698 105,712 -0.02(-0.41%)
Oct 10, 2007 5.681 5.725 5.681 5.722 106,306 +0.04(+0.71%)
Oct 09, 2007 5.701 5.708 5.678 5.681 108,681 +0.00(+0.06%)
Oct 08, 2007 5.698 5.701 5.664 5.678 93,834 +0.00(+0.00%)
Oct 05, 2007 5.698 5.772 5.678 5.678 180,542 -0.02(-0.41%)
Oct 04, 2007 5.708 5.742 5.685 5.701 150,254 -0.01(-0.12%)
Oct 03, 2007 5.762 5.762 5.701 5.708 106,306 -0.03(-0.59%)
Oct 02, 2007 5.695 5.759 5.691 5.742 190,935 +0.03(+0.47%)
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.