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 )

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 4.159 4.230 4.091 4.213 281,424 +0.17(+4.19%)
Sep 29, 2008 4.464 4.471 4.036 4.043 468,338 -0.47(-10.51%)
Sep 26, 2008 4.555 4.560 4.420 4.518 0 -0.07(-1.48%)
Sep 25, 2008 4.515 4.599 4.494 4.586 162,450 +0.08(+1.81%)
Sep 24, 2008 4.477 4.521 4.477 4.504 205,561 +0.02(+0.45%)
Sep 23, 2008 4.576 4.576 4.450 4.484 129,560 -0.08(-1.71%)
Sep 22, 2008 4.562 4.566 4.491 4.562 166,218 -0.05(-1.03%)
Sep 19, 2008 4.410 4.688 4.396 4.610 0 +0.28(+6.59%)
Sep 18, 2008 4.410 4.410 4.192 4.325 429,959 -0.07(-1.62%)
Sep 17, 2008 4.654 4.661 4.345 4.396 423,841 -0.36(-7.56%)
Sep 16, 2008 4.786 4.793 4.715 4.755 272,774 -0.11(-2.30%)
Sep 15, 2008 4.969 4.969 4.830 4.867 485,735 -0.14(-2.71%)
Sep 12, 2008 4.986 5.010 4.966 5.003 130,477 -0.01(-0.14%)
Sep 11, 2008 5.023 5.023 4.979 5.010 165,033 -0.03(-0.67%)
Sep 10, 2008 5.098 5.098 4.993 5.044 96,431 -0.04(-0.87%)
Sep 09, 2008 5.095 5.096 5.010 5.088 139,074 +0.01(+0.13%)
Sep 08, 2008 5.078 5.115 5.049 5.081 102,183 +0.03(+0.60%)
Sep 05, 2008 5.013 5.051 4.990 5.051 0 +0.01(+0.13%)
Sep 04, 2008 5.061 5.061 5.027 5.044 91,744 -0.04(-0.87%)
Sep 03, 2008 5.074 5.088 5.054 5.088 142,901 +0.02(+0.47%)
Sep 02, 2008 5.078 5.078 5.051 5.064 75,423 +0.02(+0.47%)
Aug 29, 2008 5.044 5.046 5.010 5.040 141,836 +0.01(+0.20%)
Aug 28, 2008 5.037 5.054 4.986 5.030 230,464 +0.01(+0.20%)
Aug 27, 2008 5.034 5.034 4.966 5.020 133,941 +0.00(+0.00%)
Aug 26, 2008 4.996 5.020 4.962 5.020 132,225 +0.02(+0.48%)
Aug 25, 2008 5.027 5.040 4.975 4.996 143,977 -0.04(-0.87%)
Aug 22, 2008 4.962 5.040 4.962 5.040 95,774 +0.04(+0.88%)
Aug 21, 2008 4.976 5.005 4.956 4.996 91,337 +0.01(+0.20%)
Aug 20, 2008 4.993 5.010 4.976 4.986 82,265 -0.04(-0.88%)
Aug 19, 2008 5.040 5.044 4.996 5.030 119,041 -0.01(-0.27%)
Aug 18, 2008 5.030 5.047 5.023 5.044 89,603 -0.00(-0.07%)
Aug 15, 2008 5.034 5.047 5.027 5.047 0 +0.02(+0.40%)
Aug 14, 2008 5.013 5.029 4.999 5.027 72,719 +0.02(+0.49%)
Aug 13, 2008 5.051 5.051 4.993 5.002 115,485 -0.04(-0.76%)
Aug 12, 2008 5.071 5.071 5.020 5.040 44,455 -0.02(-0.34%)
Aug 11, 2008 5.088 5.088 5.057 5.057 108,657 -0.04(-0.73%)
Aug 08, 2008 5.078 5.095 5.049 5.095 154,042 +0.05(+0.94%)
Aug 07, 2008 5.051 5.062 5.030 5.047 143,184 -0.02(-0.47%)
Aug 06, 2008 5.068 5.078 5.044 5.071 339,638 -0.01(-0.27%)
Aug 05, 2008 5.091 5.091 5.034 5.085 102,083 +0.03(+0.67%)
Aug 04, 2008 5.091 5.091 5.037 5.051 72,079 -0.03(-0.60%)
Aug 01, 2008 5.078 5.088 5.034 5.081 80,532 +0.03(+0.60%)
Jul 31, 2008 5.020 5.105 5.020 5.051 212,519 +0.03(+0.54%)
Jul 30, 2008 5.027 5.034 5.006 5.023 102,679 +0.03(+0.61%)
Jul 29, 2008 4.993 5.023 4.990 4.993 128,923 +0.00(+0.07%)
Jul 28, 2008 5.017 5.040 4.990 4.990 100,240 -0.01(-0.20%)
Jul 25, 2008 4.990 5.006 4.976 5.000 138,691 +0.02(+0.34%)
Jul 24, 2008 5.037 5.037 4.979 4.983 189,411 -0.04(-0.88%)
Jul 23, 2008 5.020 5.054 5.006 5.027 229,692 -0.01(-0.27%)
Jul 22, 2008 5.003 5.040 5.000 5.040 55,903 -0.01(-0.27%)
Jul 21, 2008 5.030 5.054 5.010 5.054 102,711 +0.06(+1.22%)
Jul 18, 2008 5.003 5.003 4.976 4.993 76,189 +0.01(+0.14%)
Jul 17, 2008 4.952 4.996 4.952 4.986 155,648 +0.03(+0.62%)
Jul 16, 2008 4.901 4.979 4.870 4.956 348,769 +0.01(+0.21%)
Jul 15, 2008 5.037 5.047 4.918 4.945 315,115 -0.13(-2.47%)
Jul 14, 2008 5.142 5.166 5.051 5.071 260,323 -0.07(-1.45%)
Jul 11, 2008 5.163 5.166 5.118 5.146 180,708 +0.00(+0.07%)
Jul 10, 2008 5.156 5.186 5.142 5.142 375,143 -0.04(-0.85%)
Jul 09, 2008 5.220 5.220 5.173 5.186 119,062 +0.00(+0.07%)
Jul 08, 2008 5.149 5.186 5.142 5.183 68,984 +0.02(+0.46%)
Jul 07, 2008 5.257 5.257 5.156 5.159 114,554 -0.06(-1.23%)
Jul 04, 2008 5.244 5.244 5.220 5.224 48,715 +0.00(+0.00%)
Jul 03, 2008 5.244 5.244 5.220 5.224 48,715 -0.03(-0.58%)
Jul 02, 2008 5.230 5.257 5.230 5.254 67,728 +0.01(+0.26%)
Jul 01, 2008 5.224 5.254 5.224 5.241 94,029 +0.00(+0.06%)
Jun 30, 2008 5.264 5.308 5.224 5.237 178,632 -0.01(-0.26%)
Jun 27, 2008 5.315 5.315 5.251 5.251 214,482 -0.01(-0.26%)
Jun 26, 2008 5.278 5.308 5.254 5.264 353,498 -0.03(-0.51%)
Jun 25, 2008 5.288 5.305 5.285 5.291 139,722 +0.01(+0.13%)
Jun 24, 2008 5.257 5.295 5.257 5.285 158,877 -0.01(-0.13%)
Jun 23, 2008 5.291 5.302 5.261 5.291 107,068 +0.03(+0.52%)
Jun 20, 2008 5.302 5.302 5.257 5.264 135,191 -0.04(-0.77%)
Jun 19, 2008 5.349 5.352 5.305 5.305 171,353 -0.05(-1.01%)
Jun 18, 2008 5.315 5.359 5.315 5.359 153,296 +0.02(+0.38%)
Jun 17, 2008 5.325 5.352 5.325 5.339 73,848 +0.01(+0.25%)
Jun 16, 2008 5.319 5.325 5.312 5.325 95,683 -0.00(-0.06%)
Jun 13, 2008 5.332 5.335 5.312 5.329 61,631 +0.00(+0.06%)
Jun 12, 2008 5.525 5.536 5.325 5.325 85,806 -0.03(-0.57%)
Jun 11, 2008 5.366 5.370 5.342 5.356 87,425 -0.01(-0.13%)
Jun 10, 2008 5.376 5.393 5.352 5.363 128,599 -0.04(-0.69%)
Jun 09, 2008 5.417 5.417 5.386 5.400 53,742 +0.00(+0.00%)
Jun 06, 2008 5.376 5.400 5.369 5.400 98,737 +0.01(+0.13%)
Jun 05, 2008 5.407 5.407 5.380 5.393 88,480 -0.01(-0.13%)
Jun 04, 2008 5.461 5.461 5.390 5.400 102,469 -0.05(-1.00%)
Jun 03, 2008 5.424 5.454 5.407 5.454 308,812 +0.03(+0.50%)
Jun 02, 2008 5.403 5.428 5.400 5.427 94,176 +0.03(+0.50%)
May 30, 2008 5.403 5.420 5.393 5.400 149,121 +0.02(+0.38%)
May 29, 2008 5.444 5.444 5.376 5.380 211,779 -0.05(-0.87%)
May 28, 2008 5.397 5.437 5.390 5.427 199,308 +0.03(+0.63%)
May 27, 2008 5.359 5.393 5.339 5.393 268,387 +0.06(+1.08%)
May 26, 2008 5.373 5.373 5.335 5.335 0 +0.00(+0.00%)
May 23, 2008 5.373 5.373 5.335 5.335 129,318 -0.01(-0.13%)
May 22, 2008 5.359 5.359 5.335 5.342 163,172 +0.01(+0.13%)
May 21, 2008 5.383 5.383 5.325 5.335 246,729 -0.03(-0.51%)
May 20, 2008 5.352 5.376 5.342 5.363 230,019 +0.01(+0.13%)
May 19, 2008 5.386 5.400 5.349 5.356 152,193 -0.03(-0.57%)
May 16, 2008 5.390 5.390 5.366 5.386 67,970 +0.01(+0.19%)
May 15, 2008 5.393 5.393 5.359 5.376 76,823 +0.00(+0.00%)
May 14, 2008 5.393 5.393 5.373 5.376 60,531 -0.02(-0.31%)
May 13, 2008 5.420 5.427 5.352 5.393 149,640 -0.03(-0.56%)
May 12, 2008 5.407 5.427 5.397 5.424 110,777 +0.03(+0.50%)
May 09, 2008 5.386 5.400 5.376 5.397 55,540 -0.01(-0.25%)
May 08, 2008 5.390 5.410 5.376 5.410 115,332 +0.02(+0.31%)
May 07, 2008 5.386 5.393 5.363 5.393 103,876 +0.01(+0.19%)
May 06, 2008 5.369 5.393 5.349 5.383 152,087 +0.01(+0.25%)
May 05, 2008 5.403 5.403 5.346 5.369 114,560 -0.02(-0.31%)
May 02, 2008 5.417 5.417 5.366 5.386 186,926 +0.02(+0.32%)
May 01, 2008 5.366 5.397 5.365 5.369 113,802 -0.01(-0.13%)
Apr 30, 2008 5.410 5.410 5.366 5.376 92,024 -0.02(-0.31%)
Apr 29, 2008 5.403 5.403 5.369 5.393 164,811 +0.01(+0.13%)
Apr 28, 2008 5.373 5.386 5.366 5.386 112,042 +0.02(+0.44%)
Apr 25, 2008 5.335 5.363 5.325 5.363 121,317 +0.04(+0.70%)
Apr 24, 2008 5.322 5.329 5.278 5.325 131,488 -0.00(-0.02%)
Apr 23, 2008 5.285 5.339 5.271 5.326 142,119 +0.01(+0.27%)
Apr 22, 2008 5.251 5.312 5.241 5.312 154,484 +0.03(+0.58%)
Apr 21, 2008 5.278 5.295 5.264 5.281 96,039 -0.03(-0.51%)
Apr 18, 2008 5.281 5.308 5.264 5.308 141,217 +0.02(+0.32%)
Apr 17, 2008 5.271 5.291 5.254 5.291 183,376 +0.02(+0.39%)
Apr 16, 2008 5.257 5.278 5.254 5.271 105,249 -0.00(-0.06%)
Apr 15, 2008 5.312 5.329 5.241 5.274 127,942 -0.07(-1.27%)
Apr 14, 2008 5.291 5.342 5.257 5.342 228,619 +0.03(+0.51%)
Apr 11, 2008 5.291 5.315 5.261 5.315 94,032 +0.01(+0.19%)
Apr 10, 2008 5.352 5.356 5.302 5.305 109,790 -0.02(-0.38%)
Apr 09, 2008 5.335 5.352 5.305 5.325 126,181 -0.03(-0.57%)
Apr 08, 2008 5.315 5.359 5.291 5.356 168,340 +0.04(+0.83%)
Apr 07, 2008 5.274 5.356 5.271 5.312 160,970 +0.04(+0.71%)
Apr 04, 2008 5.220 5.278 5.220 5.274 138,269 +0.04(+0.71%)
Apr 03, 2008 5.230 5.251 5.210 5.237 91,393 -0.02(-0.32%)
Apr 02, 2008 5.230 5.254 5.210 5.254 111,441 +0.00(+0.06%)
Apr 01, 2008 5.213 5.251 5.200 5.251 110,851 +0.09(+1.71%)
Mar 31, 2008 5.156 5.179 5.115 5.163 188,388 +0.01(+0.13%)
Mar 28, 2008 5.227 5.241 5.156 5.156 103,480 -0.05(-0.91%)
Mar 27, 2008 5.254 5.254 5.203 5.203 118,560 +0.00(+0.00%)
Mar 26, 2008 5.213 5.213 5.159 5.203 135,616 +0.03(+0.59%)
Mar 25, 2008 5.146 5.224 5.146 5.173 165,687 +0.01(+0.13%)
Mar 24, 2008 5.146 5.196 5.143 5.166 204,397 +0.03(+0.59%)
Mar 21, 2008 5.166 5.186 5.122 5.135 159,496 +0.00(+0.00%)
Mar 20, 2008 5.166 5.186 5.122 5.135 159,496 -0.00(-0.07%)
Mar 19, 2008 5.169 5.220 5.115 5.139 132,373 -0.07(-1.37%)
Mar 18, 2008 5.146 5.257 5.139 5.210 165,392 +0.11(+2.13%)
Mar 17, 2008 5.074 5.122 5.037 5.101 288,036 -0.06(-1.25%)
Mar 14, 2008 5.298 5.298 5.129 5.166 196,643 -0.10(-1.87%)
Mar 13, 2008 5.264 5.268 5.220 5.264 95,226 +0.01(+0.13%)
Mar 12, 2008 5.217 5.278 5.217 5.257 163,328 -0.01(-0.13%)
Mar 11, 2008 5.196 5.281 5.169 5.264 181,696 +0.07(+1.44%)
Mar 10, 2008 5.291 5.312 5.166 5.190 144,165 -0.13(-2.36%)
Mar 07, 2008 5.254 5.315 5.237 5.315 115,273 +0.03(+0.58%)
Mar 06, 2008 5.400 5.407 5.251 5.285 140,628 -0.08(-1.45%)
Mar 05, 2008 5.369 5.403 5.349 5.363 111,441 +0.01(+0.13%)
Mar 04, 2008 5.220 5.386 5.220 5.356 110,556 -0.01(-0.13%)
Mar 03, 2008 5.359 5.384 5.308 5.363 162,149 +0.01(+0.25%)
Feb 29, 2008 5.437 5.447 5.339 5.349 113,761 -0.08(-1.56%)
Feb 28, 2008 5.454 5.454 5.386 5.434 124,118 -0.02(-0.37%)
Feb 27, 2008 5.461 5.488 5.424 5.454 133,847 -0.02(-0.31%)
Feb 26, 2008 5.397 5.471 5.373 5.471 183,523 +0.08(+1.45%)
Feb 25, 2008 5.261 5.393 5.261 5.393 166,866 +0.15(+2.85%)
Feb 22, 2008 5.315 5.317 5.190 5.244 185,735 -0.05(-1.02%)
Feb 21, 2008 5.217 5.298 5.179 5.298 244,109 +0.03(+0.51%)
Feb 20, 2008 5.278 5.278 5.234 5.271 145,091 -0.01(-0.26%)
Feb 19, 2008 5.224 5.291 5.196 5.285 195,169 +0.09(+1.83%)
Feb 18, 2008 5.129 5.193 5.074 5.190 0 +0.00(+0.00%)
Feb 15, 2008 5.129 5.193 5.074 5.190 398,003 +0.04(+0.86%)
Feb 14, 2008 5.312 5.312 5.135 5.146 483,282 -0.20(-3.74%)
Feb 13, 2008 5.488 5.488 5.329 5.346 278,352 -0.12(-2.11%)
Feb 12, 2008 5.512 5.512 5.454 5.461 135,616 -0.03(-0.62%)
Feb 11, 2008 5.600 5.600 5.475 5.495 214,524 -0.08(-1.46%)
Feb 08, 2008 5.590 5.610 5.512 5.576 304,251 -0.02(-0.36%)
Feb 07, 2008 5.627 5.631 5.559 5.597 229,662 -0.04(-0.72%)
Feb 06, 2008 5.671 5.688 5.617 5.637 254,722 -0.05(-0.89%)
Feb 05, 2008 5.766 5.766 5.658 5.688 116,158 -0.03(-0.59%)
Feb 04, 2008 5.766 5.766 5.685 5.722 104,070 +0.00(+0.06%)
Feb 01, 2008 5.770 5.770 5.709 5.719 133,847 -0.02(-0.41%)
Jan 31, 2008 5.722 5.743 5.698 5.743 89,919 +0.01(+0.24%)
Jan 30, 2008 5.722 5.732 5.692 5.729 109,082 -0.01(-0.18%)
Jan 29, 2008 5.732 5.739 5.698 5.739 149,454 +0.07(+1.25%)
Jan 28, 2008 5.668 5.695 5.648 5.668 130,698 +0.03(+0.61%)
Jan 25, 2008 5.712 5.746 5.607 5.634 145,050 -0.04(-0.78%)
Jan 24, 2008 5.634 5.681 5.583 5.678 192,221 +0.07(+1.21%)
Jan 23, 2008 5.481 5.692 5.451 5.610 349,529 +0.06(+1.04%)
Jan 22, 2008 5.407 5.566 5.393 5.553 211,679 -0.06(-1.15%)
Jan 21, 2008 5.617 5.668 5.576 5.617 0 +0.00(+0.00%)
Jan 18, 2008 5.617 5.668 5.576 5.617 196,938 +0.01(+0.18%)
Jan 17, 2008 5.783 5.783 5.590 5.607 206,667 -0.12(-2.07%)
Jan 16, 2008 5.729 5.749 5.702 5.726 92,572 -0.01(-0.12%)
Jan 15, 2008 5.729 5.759 5.648 5.732 228,778 +0.00(+0.06%)
Jan 14, 2008 5.712 5.739 5.668 5.729 104,047 +0.03(+0.54%)
Jan 11, 2008 5.746 5.746 5.670 5.698 123,375 +0.02(+0.36%)
Jan 10, 2008 5.736 5.736 5.620 5.678 176,890 -0.01(-0.24%)
Jan 09, 2008 5.573 5.712 5.539 5.692 274,180 +0.09(+1.64%)
Jan 08, 2008 5.522 5.600 5.519 5.600 132,473 +0.08(+1.41%)
Jan 07, 2008 5.603 5.624 5.502 5.522 160,080 -0.08(-1.45%)
Jan 04, 2008 5.597 5.618 5.580 5.603 176,006 -0.03(-0.48%)
Jan 03, 2008 5.542 5.661 5.542 5.631 172,763 +0.09(+1.72%)
Jan 02, 2008 5.464 5.553 5.373 5.536 293,343 +0.10(+1.81%)
Jan 01, 2008 5.410 5.444 5.390 5.437 296,674 +0.00(+0.00%)
Dec 31, 2007 5.410 5.444 5.390 5.437 296,674 +0.00(+0.06%)
Dec 28, 2007 5.430 5.447 5.394 5.434 298,968 +0.00(+0.00%)
Dec 27, 2007 5.454 5.461 5.400 5.434 159,826 +0.01(+0.25%)
Dec 26, 2007 5.424 5.458 5.386 5.420 148,882 +0.01(+0.13%)
Dec 24, 2007 5.342 5.427 5.342 5.414 130,899 +0.09(+1.66%)
Dec 21, 2007 5.322 5.342 5.322 5.325 222,893 +0.00(+0.00%)
Dec 20, 2007 5.332 5.363 5.274 5.325 273,295 -0.00(-0.06%)
Dec 19, 2007 5.397 5.414 5.329 5.329 280,961 -0.04(-0.76%)
Dec 18, 2007 5.434 5.444 5.352 5.369 288,626 -0.05(-1.00%)
Dec 17, 2007 5.505 5.505 5.407 5.424 197,232 -0.08(-1.48%)
Dec 14, 2007 5.468 5.505 5.434 5.505 124,413 +0.01(+0.19%)
Dec 13, 2007 5.444 5.495 5.410 5.495 164,508 +0.02(+0.37%)
Dec 12, 2007 5.495 5.529 5.461 5.475 172,763 -0.01(-0.19%)
Dec 11, 2007 5.525 5.525 5.424 5.485 236,738 -0.04(-0.74%)
Dec 10, 2007 5.563 5.570 5.515 5.525 115,627 -0.01(-0.24%)
Dec 07, 2007 5.539 5.556 5.519 5.539 133,257 -0.03(-0.61%)
Dec 06, 2007 5.614 5.641 5.522 5.573 203,129 -0.04(-0.73%)
Dec 05, 2007 5.576 5.614 5.553 5.614 173,647 +0.04(+0.67%)
Dec 04, 2007 5.464 5.576 5.464 5.576 85,794 +0.03(+0.49%)
Dec 03, 2007 5.529 5.549 5.519 5.549 155,074 +0.00(+0.06%)
Nov 30, 2007 5.542 5.546 5.525 5.546 135,616 +0.03(+0.49%)
Nov 29, 2007 5.546 5.546 5.515 5.519 122,349 -0.03(-0.49%)
Nov 28, 2007 5.508 5.553 5.498 5.546 165,097 +0.02(+0.31%)
Nov 27, 2007 5.475 5.603 5.464 5.529 173,057 +0.05(+0.93%)
Nov 26, 2007 5.468 5.508 5.430 5.478 154,779 -0.02(-0.31%)
Nov 23, 2007 5.407 5.498 5.407 5.495 63,385 +0.07(+1.25%)
Nov 21, 2007 5.352 5.427 5.261 5.427 180,133 +0.10(+1.85%)
Nov 20, 2007 5.414 5.434 5.329 5.329 267,104 -0.09(-1.75%)
Nov 19, 2007 5.380 5.451 5.380 5.424 147,998 -0.01(-0.19%)
Nov 16, 2007 5.430 5.478 5.420 5.434 334,912 -0.06(-1.11%)
Nov 15, 2007 5.495 5.495 5.427 5.495 397,414 +0.01(+0.25%)
Nov 14, 2007 5.539 5.539 5.475 5.481 104,070 -0.02(-0.31%)
Nov 13, 2007 5.512 5.512 5.483 5.498 59,553 +0.01(+0.25%)
Nov 12, 2007 5.441 5.499 5.441 5.485 151,536 -0.02(-0.31%)
Nov 09, 2007 5.492 5.512 5.478 5.502 139,743 +0.01(+0.12%)
Nov 08, 2007 5.532 5.532 5.478 5.495 172,763 -0.01(-0.25%)
Nov 07, 2007 5.529 5.546 5.454 5.508 258,260 -0.05(-0.98%)
Nov 06, 2007 5.546 5.563 5.525 5.563 222,292 +0.02(+0.31%)
Nov 05, 2007 5.529 5.546 5.515 5.546 127,361 +0.01(+0.12%)
Nov 02, 2007 5.587 5.590 5.529 5.539 153,894 +0.00(+0.00%)
Nov 01, 2007 5.597 5.614 5.502 5.539 396,234 -0.06(-1.03%)
Oct 31, 2007 5.580 5.600 5.563 5.597 176,300 +0.02(+0.30%)
Oct 30, 2007 5.614 5.617 5.532 5.580 141,512 -0.03(-0.54%)
Oct 29, 2007 5.566 5.614 5.566 5.610 89,919 +0.03(+0.55%)
Oct 26, 2007 5.563 5.580 5.549 5.580 251,774 +0.05(+0.92%)
Oct 25, 2007 5.620 5.620 5.529 5.529 165,097 -0.06(-1.15%)
Oct 24, 2007 5.637 5.644 5.573 5.593 183,671 -0.03(-0.60%)
Oct 23, 2007 5.651 5.654 5.590 5.627 111,441 +0.01(+0.24%)
Oct 22, 2007 5.665 5.668 5.597 5.614 170,994 -0.06(-1.08%)
Oct 19, 2007 5.709 5.709 5.661 5.675 122,054 -0.02(-0.42%)
Oct 18, 2007 5.736 5.743 5.661 5.698 150,946 -0.04(-0.65%)
Oct 17, 2007 5.743 5.749 5.702 5.736 98,469 +0.01(+0.12%)
Oct 16, 2007 5.678 5.732 5.678 5.729 248,236 +0.03(+0.60%)
Oct 15, 2007 5.749 5.749 5.685 5.695 144,755 -0.05(-0.94%)
Oct 12, 2007 5.753 5.759 5.732 5.749 63,975 +0.01(+0.18%)
Oct 11, 2007 5.766 5.766 5.726 5.739 104,955 -0.02(-0.41%)
Oct 10, 2007 5.722 5.766 5.722 5.763 105,544 +0.04(+0.71%)
Oct 09, 2007 5.743 5.749 5.719 5.722 107,903 +0.00(+0.06%)
Oct 08, 2007 5.739 5.743 5.705 5.719 93,162 +0.00(+0.00%)
Oct 05, 2007 5.739 5.814 5.719 5.719 179,249 -0.02(-0.41%)
Oct 04, 2007 5.749 5.783 5.726 5.743 149,177 -0.01(-0.12%)
Oct 03, 2007 5.804 5.804 5.743 5.749 105,544 -0.03(-0.59%)
Oct 02, 2007 5.736 5.800 5.732 5.783 189,567 +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.