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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 4.240 4.383 4.220 4.281 344,503 +0.04(+0.88%)
Oct 30, 2008 4.427 4.478 4.240 4.244 232,260 -0.15(-3.32%)
Oct 29, 2008 4.407 4.407 4.240 4.390 157,282 +0.07(+1.73%)
Oct 28, 2008 4.325 4.339 4.240 4.315 111,642 +0.05(+1.19%)
Oct 27, 2008 4.268 4.308 4.220 4.264 135,672 -0.04(-0.87%)
Oct 24, 2008 4.240 4.302 4.207 4.302 210,375 -0.03(-0.63%)
Oct 23, 2008 4.325 4.342 4.264 4.329 194,555 +0.03(+0.63%)
Oct 22, 2008 4.342 4.342 4.193 4.302 200,329 -0.02(-0.47%)
Oct 21, 2008 4.410 4.410 4.173 4.322 175,019 -0.09(-2.00%)
Oct 20, 2008 4.342 4.410 4.285 4.410 173,159 +0.15(+3.59%)
Oct 17, 2008 3.969 4.257 3.969 4.257 143,021 +0.17(+4.24%)
Oct 16, 2008 3.993 4.173 3.959 4.084 127,822 +0.09(+2.29%)
Oct 15, 2008 4.176 4.240 3.993 3.993 160,605 -0.25(-5.92%)
Oct 14, 2008 4.105 4.349 4.095 4.244 226,358 +0.23(+5.66%)
Oct 13, 2008 3.562 4.017 3.562 4.017 237,236 +0.59(+17.34%)
Oct 10, 2008 3.392 3.487 3.223 3.423 543,480 -0.19(-5.17%)
Oct 09, 2008 3.766 3.877 3.562 3.609 358,898 -0.24(-6.34%)
Oct 08, 2008 3.799 4.115 3.725 3.854 1,135,638 +0.02(+0.44%)
Oct 07, 2008 3.830 3.997 3.830 3.837 308,517 +0.04(+1.16%)
Oct 06, 2008 4.308 4.308 3.732 3.793 1,144,579 -0.55(-12.72%)
Oct 03, 2008 4.322 4.417 4.322 4.346 240,310 +0.02(+0.55%)
Oct 02, 2008 4.308 4.373 4.308 4.322 186,315 -0.04(-0.93%)
Oct 01, 2008 4.125 4.363 4.125 4.363 86,367 +0.15(+3.54%)
Sep 30, 2008 4.159 4.230 4.091 4.213 281,388 +0.17(+4.19%)
Sep 29, 2008 4.464 4.471 4.037 4.044 468,279 -0.47(-10.51%)
Sep 26, 2008 4.556 4.560 4.420 4.519 0 -0.07(-1.48%)
Sep 25, 2008 4.515 4.600 4.495 4.586 162,429 +0.08(+1.81%)
Sep 24, 2008 4.478 4.522 4.478 4.505 205,535 +0.02(+0.45%)
Sep 23, 2008 4.576 4.576 4.451 4.485 129,544 -0.08(-1.71%)
Sep 22, 2008 4.563 4.566 4.491 4.563 166,197 -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 4.193 4.325 429,904 -0.07(-1.62%)
Sep 17, 2008 4.654 4.661 4.346 4.396 423,788 -0.36(-7.56%)
Sep 16, 2008 4.787 4.793 4.715 4.756 272,739 -0.11(-2.30%)
Sep 15, 2008 4.970 4.970 4.831 4.868 485,674 -0.14(-2.71%)
Sep 12, 2008 4.987 5.011 4.966 5.004 130,460 -0.01(-0.14%)
Sep 11, 2008 5.024 5.024 4.980 5.011 165,012 -0.03(-0.67%)
Sep 10, 2008 5.099 5.099 4.994 5.044 96,419 -0.04(-0.87%)
Sep 09, 2008 5.095 5.097 5.011 5.089 139,056 +0.01(+0.13%)
Sep 08, 2008 5.078 5.116 5.050 5.082 102,170 +0.03(+0.60%)
Sep 05, 2008 5.014 5.051 4.990 5.051 0 +0.01(+0.13%)
Sep 04, 2008 5.061 5.061 5.027 5.044 91,732 -0.04(-0.87%)
Sep 03, 2008 5.075 5.089 5.055 5.089 142,882 +0.02(+0.47%)
Sep 02, 2008 5.078 5.078 5.051 5.065 75,413 +0.02(+0.47%)
Aug 29, 2008 5.044 5.046 5.011 5.041 141,818 +0.01(+0.20%)
Aug 28, 2008 5.038 5.055 4.987 5.031 230,435 +0.01(+0.20%)
Aug 27, 2008 5.034 5.034 4.966 5.021 133,924 +0.00(+0.00%)
Aug 26, 2008 4.997 5.021 4.963 5.021 132,208 +0.02(+0.48%)
Aug 25, 2008 5.027 5.041 4.976 4.997 143,958 -0.04(-0.87%)
Aug 22, 2008 4.963 5.041 4.963 5.041 95,762 +0.04(+0.88%)
Aug 21, 2008 4.977 5.005 4.956 4.997 91,325 +0.01(+0.20%)
Aug 20, 2008 4.994 5.011 4.977 4.987 82,255 -0.04(-0.88%)
Aug 19, 2008 5.041 5.044 4.997 5.031 119,026 -0.01(-0.27%)
Aug 18, 2008 5.031 5.048 5.024 5.044 89,592 -0.00(-0.07%)
Aug 15, 2008 5.034 5.048 5.027 5.048 0 +0.02(+0.40%)
Aug 14, 2008 5.014 5.030 5.000 5.027 72,710 +0.02(+0.49%)
Aug 13, 2008 5.051 5.051 4.994 5.003 115,471 -0.04(-0.76%)
Aug 12, 2008 5.072 5.072 5.021 5.041 44,449 -0.02(-0.34%)
Aug 11, 2008 5.089 5.089 5.058 5.058 108,644 -0.04(-0.73%)
Aug 08, 2008 5.078 5.095 5.050 5.095 154,022 +0.05(+0.94%)
Aug 07, 2008 5.051 5.063 5.031 5.048 143,165 -0.02(-0.47%)
Aug 06, 2008 5.068 5.078 5.044 5.072 339,595 -0.01(-0.27%)
Aug 05, 2008 5.092 5.092 5.034 5.085 102,070 +0.03(+0.67%)
Aug 04, 2008 5.092 5.092 5.038 5.051 72,070 -0.03(-0.60%)
Aug 01, 2008 5.078 5.089 5.034 5.082 80,522 +0.03(+0.60%)
Jul 31, 2008 5.021 5.106 5.021 5.051 212,492 +0.03(+0.54%)
Jul 30, 2008 5.027 5.034 5.007 5.024 102,666 +0.03(+0.61%)
Jul 29, 2008 4.994 5.024 4.990 4.994 128,907 +0.00(+0.07%)
Jul 28, 2008 5.017 5.041 4.990 4.990 100,228 -0.01(-0.20%)
Jul 25, 2008 4.990 5.007 4.977 5.000 138,673 +0.02(+0.34%)
Jul 24, 2008 5.038 5.038 4.980 4.983 189,387 -0.04(-0.88%)
Jul 23, 2008 5.021 5.055 5.007 5.027 229,663 -0.01(-0.27%)
Jul 22, 2008 5.004 5.041 5.000 5.041 55,896 -0.01(-0.27%)
Jul 21, 2008 5.031 5.055 5.011 5.055 102,698 +0.06(+1.22%)
Jul 18, 2008 5.004 5.004 4.977 4.994 76,180 +0.01(+0.14%)
Jul 17, 2008 4.953 4.996 4.953 4.987 155,629 +0.03(+0.62%)
Jul 16, 2008 4.902 4.980 4.871 4.956 348,725 +0.01(+0.21%)
Jul 15, 2008 5.038 5.048 4.919 4.946 315,075 -0.13(-2.47%)
Jul 14, 2008 5.143 5.167 5.051 5.072 260,291 -0.07(-1.45%)
Jul 11, 2008 5.163 5.167 5.119 5.146 180,685 +0.00(+0.07%)
Jul 10, 2008 5.156 5.187 5.143 5.143 375,096 -0.04(-0.85%)
Jul 09, 2008 5.221 5.221 5.173 5.187 119,047 +0.00(+0.07%)
Jul 08, 2008 5.150 5.187 5.143 5.184 68,975 +0.02(+0.46%)
Jul 07, 2008 5.258 5.258 5.156 5.160 114,539 -0.06(-1.23%)
Jul 04, 2008 5.245 5.245 5.221 5.224 48,709 +0.00(+0.00%)
Jul 03, 2008 5.245 5.245 5.221 5.224 48,709 -0.03(-0.58%)
Jul 02, 2008 5.231 5.258 5.231 5.255 67,719 +0.01(+0.26%)
Jul 01, 2008 5.224 5.255 5.224 5.241 94,017 +0.00(+0.06%)
Jun 30, 2008 5.265 5.309 5.224 5.238 178,610 -0.01(-0.26%)
Jun 27, 2008 5.316 5.316 5.251 5.251 214,455 -0.01(-0.26%)
Jun 26, 2008 5.279 5.309 5.255 5.265 353,453 -0.03(-0.51%)
Jun 25, 2008 5.289 5.306 5.285 5.292 139,705 +0.01(+0.13%)
Jun 24, 2008 5.258 5.295 5.258 5.285 158,857 -0.01(-0.13%)
Jun 23, 2008 5.292 5.302 5.262 5.292 107,055 +0.03(+0.52%)
Jun 20, 2008 5.302 5.302 5.258 5.265 135,174 -0.04(-0.77%)
Jun 19, 2008 5.350 5.353 5.306 5.306 171,332 -0.05(-1.01%)
Jun 18, 2008 5.316 5.360 5.315 5.360 153,276 +0.02(+0.38%)
Jun 17, 2008 5.326 5.353 5.326 5.340 73,839 +0.01(+0.25%)
Jun 16, 2008 5.319 5.326 5.312 5.326 95,670 -0.00(-0.06%)
Jun 13, 2008 5.333 5.336 5.312 5.329 61,623 +0.00(+0.06%)
Jun 12, 2008 5.526 5.536 5.326 5.326 85,795 -0.03(-0.57%)
Jun 11, 2008 5.367 5.371 5.343 5.357 87,414 -0.01(-0.13%)
Jun 10, 2008 5.377 5.394 5.353 5.363 128,583 -0.04(-0.69%)
Jun 09, 2008 5.418 5.418 5.387 5.401 53,735 +0.00(+0.00%)
Jun 06, 2008 5.377 5.401 5.370 5.401 98,724 +0.01(+0.13%)
Jun 05, 2008 5.407 5.407 5.380 5.394 88,469 -0.01(-0.13%)
Jun 04, 2008 5.462 5.462 5.390 5.401 102,456 -0.05(-1.00%)
Jun 03, 2008 5.424 5.455 5.407 5.455 308,773 +0.03(+0.50%)
Jun 02, 2008 5.404 5.428 5.401 5.428 94,164 +0.03(+0.50%)
May 30, 2008 5.404 5.421 5.394 5.401 149,102 +0.02(+0.38%)
May 29, 2008 5.445 5.445 5.377 5.380 211,752 -0.05(-0.87%)
May 28, 2008 5.397 5.438 5.391 5.428 199,283 +0.03(+0.63%)
May 27, 2008 5.360 5.394 5.340 5.394 268,353 +0.06(+1.08%)
May 26, 2008 5.373 5.373 5.336 5.336 0 +0.00(+0.00%)
May 23, 2008 5.373 5.373 5.336 5.336 129,302 -0.01(-0.13%)
May 22, 2008 5.360 5.360 5.336 5.343 163,152 +0.01(+0.13%)
May 21, 2008 5.384 5.384 5.326 5.336 246,698 -0.03(-0.51%)
May 20, 2008 5.353 5.377 5.343 5.363 229,990 +0.01(+0.13%)
May 19, 2008 5.387 5.401 5.350 5.357 152,174 -0.03(-0.57%)
May 16, 2008 5.390 5.390 5.367 5.387 67,961 +0.01(+0.19%)
May 15, 2008 5.394 5.394 5.360 5.377 76,813 +0.00(+0.00%)
May 14, 2008 5.394 5.394 5.373 5.377 60,524 -0.02(-0.31%)
May 13, 2008 5.421 5.428 5.353 5.394 149,621 -0.03(-0.56%)
May 12, 2008 5.407 5.428 5.397 5.424 110,763 +0.03(+0.50%)
May 09, 2008 5.387 5.401 5.377 5.397 55,533 -0.01(-0.25%)
May 08, 2008 5.390 5.411 5.377 5.411 115,318 +0.02(+0.31%)
May 07, 2008 5.387 5.394 5.363 5.394 103,862 +0.01(+0.19%)
May 06, 2008 5.370 5.394 5.350 5.384 152,068 +0.01(+0.25%)
May 05, 2008 5.404 5.404 5.346 5.370 114,545 -0.02(-0.31%)
May 02, 2008 5.418 5.418 5.367 5.387 186,902 +0.02(+0.32%)
May 01, 2008 5.367 5.398 5.365 5.370 113,788 -0.01(-0.13%)
Apr 30, 2008 5.411 5.411 5.367 5.377 92,012 -0.02(-0.31%)
Apr 29, 2008 5.404 5.404 5.370 5.394 164,791 +0.01(+0.13%)
Apr 28, 2008 5.373 5.387 5.367 5.387 112,028 +0.02(+0.44%)
Apr 25, 2008 5.336 5.363 5.326 5.363 121,302 +0.04(+0.70%)
Apr 24, 2008 5.323 5.329 5.279 5.326 131,472 -0.00(-0.02%)
Apr 23, 2008 5.285 5.340 5.272 5.327 142,101 +0.01(+0.27%)
Apr 22, 2008 5.251 5.312 5.242 5.312 154,464 +0.03(+0.58%)
Apr 21, 2008 5.279 5.295 5.265 5.282 96,027 -0.03(-0.51%)
Apr 18, 2008 5.282 5.309 5.265 5.309 141,199 +0.02(+0.32%)
Apr 17, 2008 5.272 5.292 5.255 5.292 183,353 +0.02(+0.39%)
Apr 16, 2008 5.258 5.279 5.255 5.272 105,236 -0.00(-0.06%)
Apr 15, 2008 5.312 5.329 5.241 5.275 127,925 -0.07(-1.27%)
Apr 14, 2008 5.292 5.343 5.258 5.343 228,590 +0.03(+0.51%)
Apr 11, 2008 5.292 5.316 5.262 5.316 94,020 +0.01(+0.19%)
Apr 10, 2008 5.353 5.357 5.302 5.306 109,776 -0.02(-0.38%)
Apr 09, 2008 5.336 5.353 5.306 5.326 126,165 -0.03(-0.57%)
Apr 08, 2008 5.316 5.360 5.292 5.357 168,319 +0.04(+0.83%)
Apr 07, 2008 5.275 5.357 5.272 5.312 160,950 +0.04(+0.71%)
Apr 04, 2008 5.221 5.279 5.221 5.275 138,251 +0.04(+0.71%)
Apr 03, 2008 5.231 5.251 5.211 5.238 91,381 -0.02(-0.32%)
Apr 02, 2008 5.231 5.255 5.211 5.255 111,426 +0.00(+0.06%)
Apr 01, 2008 5.214 5.251 5.200 5.251 110,837 +0.09(+1.71%)
Mar 31, 2008 5.156 5.180 5.116 5.163 188,364 +0.01(+0.13%)
Mar 28, 2008 5.228 5.241 5.156 5.156 103,467 -0.05(-0.91%)
Mar 27, 2008 5.255 5.255 5.204 5.204 118,545 +0.00(+0.00%)
Mar 26, 2008 5.214 5.214 5.160 5.204 135,598 +0.03(+0.59%)
Mar 25, 2008 5.146 5.224 5.146 5.173 165,666 +0.01(+0.13%)
Mar 24, 2008 5.146 5.197 5.144 5.167 204,371 +0.03(+0.59%)
Mar 21, 2008 5.167 5.187 5.122 5.136 159,476 +0.00(+0.00%)
Mar 20, 2008 5.167 5.187 5.122 5.136 159,476 -0.00(-0.07%)
Mar 19, 2008 5.170 5.221 5.116 5.139 132,356 -0.07(-1.37%)
Mar 18, 2008 5.146 5.258 5.139 5.211 165,371 +0.11(+2.13%)
Mar 17, 2008 5.075 5.122 5.038 5.102 288,000 -0.06(-1.25%)
Mar 14, 2008 5.299 5.299 5.129 5.167 196,618 -0.10(-1.87%)
Mar 13, 2008 5.265 5.268 5.221 5.265 95,214 +0.01(+0.13%)
Mar 12, 2008 5.217 5.279 5.217 5.258 163,308 -0.01(-0.13%)
Mar 11, 2008 5.197 5.282 5.170 5.265 181,673 +0.07(+1.44%)
Mar 10, 2008 5.292 5.312 5.167 5.190 144,147 -0.13(-2.36%)
Mar 07, 2008 5.255 5.316 5.238 5.316 115,259 +0.03(+0.58%)
Mar 06, 2008 5.401 5.407 5.251 5.285 140,610 -0.08(-1.45%)
Mar 05, 2008 5.370 5.404 5.350 5.363 111,426 +0.01(+0.13%)
Mar 04, 2008 5.221 5.387 5.221 5.357 110,542 -0.01(-0.13%)
Mar 03, 2008 5.360 5.385 5.309 5.363 162,129 +0.01(+0.25%)
Feb 29, 2008 5.438 5.448 5.340 5.350 113,746 -0.08(-1.56%)
Feb 28, 2008 5.455 5.455 5.387 5.435 124,102 -0.02(-0.37%)
Feb 27, 2008 5.462 5.489 5.424 5.455 133,830 -0.02(-0.31%)
Feb 26, 2008 5.397 5.472 5.373 5.472 183,500 +0.08(+1.45%)
Feb 25, 2008 5.262 5.394 5.262 5.394 166,845 +0.15(+2.85%)
Feb 22, 2008 5.316 5.317 5.190 5.245 185,711 -0.05(-1.02%)
Feb 21, 2008 5.217 5.299 5.180 5.299 244,078 +0.03(+0.51%)
Feb 20, 2008 5.279 5.279 5.234 5.272 145,073 -0.01(-0.26%)
Feb 19, 2008 5.224 5.292 5.197 5.285 195,144 +0.09(+1.83%)
Feb 18, 2008 5.129 5.194 5.075 5.190 0 +0.00(+0.00%)
Feb 15, 2008 5.129 5.194 5.075 5.190 397,953 +0.04(+0.86%)
Feb 14, 2008 5.312 5.312 5.136 5.146 483,221 -0.20(-3.74%)
Feb 13, 2008 5.489 5.489 5.329 5.346 278,316 -0.12(-2.11%)
Feb 12, 2008 5.513 5.513 5.455 5.462 135,598 -0.03(-0.62%)
Feb 11, 2008 5.601 5.601 5.475 5.496 214,496 -0.08(-1.46%)
Feb 08, 2008 5.591 5.611 5.513 5.577 304,213 -0.02(-0.36%)
Feb 07, 2008 5.628 5.631 5.560 5.597 229,633 -0.04(-0.72%)
Feb 06, 2008 5.672 5.689 5.618 5.638 254,690 -0.05(-0.89%)
Feb 05, 2008 5.767 5.767 5.658 5.689 116,143 -0.03(-0.59%)
Feb 04, 2008 5.767 5.767 5.686 5.723 104,057 +0.00(+0.06%)
Feb 01, 2008 5.770 5.770 5.709 5.720 133,830 -0.02(-0.41%)
Jan 31, 2008 5.723 5.743 5.699 5.743 89,908 +0.01(+0.24%)
Jan 30, 2008 5.723 5.733 5.692 5.730 109,068 -0.01(-0.18%)
Jan 29, 2008 5.733 5.740 5.699 5.740 149,435 +0.07(+1.25%)
Jan 28, 2008 5.669 5.696 5.648 5.669 130,682 +0.03(+0.61%)
Jan 25, 2008 5.713 5.747 5.608 5.635 145,031 -0.04(-0.78%)
Jan 24, 2008 5.635 5.682 5.584 5.679 192,196 +0.07(+1.21%)
Jan 23, 2008 5.482 5.692 5.452 5.611 349,485 +0.06(+1.04%)
Jan 22, 2008 5.407 5.567 5.394 5.553 211,652 -0.06(-1.15%)
Jan 21, 2008 5.618 5.669 5.577 5.618 0 +0.00(+0.00%)
Jan 18, 2008 5.618 5.669 5.577 5.618 196,913 +0.01(+0.18%)
Jan 17, 2008 5.784 5.784 5.591 5.608 206,641 -0.12(-2.07%)
Jan 16, 2008 5.730 5.750 5.703 5.726 92,561 -0.01(-0.12%)
Jan 15, 2008 5.730 5.760 5.648 5.733 228,749 +0.00(+0.06%)
Jan 14, 2008 5.713 5.740 5.669 5.730 104,033 +0.03(+0.54%)
Jan 11, 2008 5.747 5.747 5.671 5.699 123,359 +0.02(+0.36%)
Jan 10, 2008 5.736 5.736 5.621 5.679 176,868 -0.01(-0.24%)
Jan 09, 2008 5.574 5.713 5.540 5.692 274,145 +0.09(+1.64%)
Jan 08, 2008 5.523 5.601 5.520 5.601 132,456 +0.08(+1.41%)
Jan 07, 2008 5.604 5.625 5.502 5.523 160,059 -0.08(-1.45%)
Jan 04, 2008 5.597 5.618 5.580 5.604 175,983 -0.03(-0.48%)
Jan 03, 2008 5.543 5.662 5.543 5.631 172,741 +0.09(+1.72%)
Jan 02, 2008 5.465 5.553 5.373 5.536 293,306 +0.10(+1.81%)
Jan 01, 2008 5.411 5.445 5.390 5.438 296,637 +0.00(+0.00%)
Dec 31, 2007 5.411 5.445 5.390 5.438 296,637 +0.00(+0.06%)
Dec 28, 2007 5.431 5.448 5.395 5.435 298,930 +0.00(+0.00%)
Dec 27, 2007 5.455 5.462 5.401 5.435 159,806 +0.01(+0.25%)
Dec 26, 2007 5.424 5.458 5.387 5.421 148,864 +0.01(+0.13%)
Dec 24, 2007 5.343 5.428 5.343 5.414 130,882 +0.09(+1.66%)
Dec 21, 2007 5.323 5.343 5.323 5.326 222,865 +0.00(+0.00%)
Dec 20, 2007 5.333 5.363 5.275 5.326 273,261 -0.00(-0.06%)
Dec 19, 2007 5.397 5.415 5.329 5.329 280,925 -0.04(-0.76%)
Dec 18, 2007 5.435 5.445 5.353 5.370 288,589 -0.05(-1.00%)
Dec 17, 2007 5.506 5.506 5.407 5.424 197,208 -0.08(-1.48%)
Dec 14, 2007 5.468 5.506 5.435 5.506 124,397 +0.01(+0.19%)
Dec 13, 2007 5.445 5.496 5.411 5.496 164,487 +0.02(+0.37%)
Dec 12, 2007 5.496 5.530 5.462 5.475 172,741 -0.01(-0.19%)
Dec 11, 2007 5.526 5.526 5.424 5.485 236,708 -0.04(-0.74%)
Dec 10, 2007 5.563 5.570 5.516 5.526 115,612 -0.01(-0.24%)
Dec 07, 2007 5.540 5.557 5.519 5.540 133,240 -0.03(-0.61%)
Dec 06, 2007 5.614 5.641 5.523 5.574 203,103 -0.04(-0.73%)
Dec 05, 2007 5.577 5.614 5.553 5.614 173,625 +0.04(+0.67%)
Dec 04, 2007 5.465 5.577 5.465 5.577 85,784 +0.03(+0.49%)
Dec 03, 2007 5.530 5.550 5.519 5.550 155,054 +0.00(+0.06%)
Nov 30, 2007 5.543 5.546 5.526 5.546 135,598 +0.03(+0.49%)
Nov 29, 2007 5.546 5.546 5.516 5.519 122,333 -0.03(-0.49%)
Nov 28, 2007 5.509 5.553 5.499 5.546 165,076 +0.02(+0.31%)
Nov 27, 2007 5.475 5.604 5.465 5.530 173,036 +0.05(+0.93%)
Nov 26, 2007 5.468 5.509 5.431 5.479 154,759 -0.02(-0.31%)
Nov 23, 2007 5.407 5.499 5.407 5.496 63,377 +0.07(+1.25%)
Nov 21, 2007 5.353 5.428 5.262 5.428 180,110 +0.10(+1.85%)
Nov 20, 2007 5.414 5.435 5.329 5.329 267,070 -0.09(-1.75%)
Nov 19, 2007 5.380 5.452 5.380 5.424 147,979 -0.01(-0.19%)
Nov 16, 2007 5.431 5.479 5.421 5.435 334,870 -0.06(-1.11%)
Nov 15, 2007 5.496 5.496 5.428 5.496 397,363 +0.01(+0.25%)
Nov 14, 2007 5.540 5.540 5.475 5.482 104,057 -0.02(-0.31%)
Nov 13, 2007 5.513 5.513 5.484 5.499 59,545 +0.01(+0.25%)
Nov 12, 2007 5.441 5.500 5.441 5.485 151,517 -0.02(-0.31%)
Nov 09, 2007 5.492 5.513 5.479 5.502 139,725 +0.01(+0.12%)
Nov 08, 2007 5.533 5.533 5.479 5.496 172,741 -0.01(-0.25%)
Nov 07, 2007 5.530 5.546 5.455 5.509 258,227 -0.05(-0.98%)
Nov 06, 2007 5.546 5.563 5.526 5.563 222,264 +0.02(+0.31%)
Nov 05, 2007 5.530 5.546 5.516 5.546 127,345 +0.01(+0.12%)
Nov 02, 2007 5.587 5.591 5.530 5.540 153,875 +0.00(+0.00%)
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.