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 )

10.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2007 5.597 5.614 5.502 5.540 396,184 -0.06(-1.03%)
Oct 31, 2007 5.580 5.601 5.563 5.597 176,278 +0.02(+0.30%)
Oct 30, 2007 5.614 5.618 5.533 5.580 141,494 -0.03(-0.54%)
Oct 29, 2007 5.567 5.614 5.567 5.611 89,908 +0.03(+0.55%)
Oct 26, 2007 5.563 5.580 5.550 5.580 251,742 +0.05(+0.92%)
Oct 25, 2007 5.621 5.621 5.530 5.530 165,076 -0.06(-1.15%)
Oct 24, 2007 5.638 5.645 5.574 5.594 183,648 -0.03(-0.60%)
Oct 23, 2007 5.652 5.655 5.591 5.628 111,426 +0.01(+0.24%)
Oct 22, 2007 5.665 5.669 5.597 5.614 170,972 -0.06(-1.08%)
Oct 19, 2007 5.709 5.709 5.662 5.675 122,039 -0.02(-0.42%)
Oct 18, 2007 5.736 5.743 5.662 5.699 150,927 -0.04(-0.65%)
Oct 17, 2007 5.743 5.750 5.703 5.736 98,456 +0.01(+0.12%)
Oct 16, 2007 5.679 5.733 5.679 5.730 248,205 +0.03(+0.60%)
Oct 15, 2007 5.750 5.750 5.686 5.696 144,737 -0.05(-0.94%)
Oct 12, 2007 5.753 5.760 5.733 5.750 63,967 +0.01(+0.18%)
Oct 11, 2007 5.767 5.767 5.726 5.740 104,941 -0.02(-0.41%)
Oct 10, 2007 5.723 5.767 5.723 5.764 105,531 +0.04(+0.71%)
Oct 09, 2007 5.743 5.750 5.720 5.723 107,889 +0.00(+0.06%)
Oct 08, 2007 5.740 5.743 5.706 5.720 93,150 +0.00(+0.00%)
Oct 05, 2007 5.740 5.814 5.720 5.720 179,226 -0.02(-0.41%)
Oct 04, 2007 5.750 5.784 5.726 5.743 149,158 -0.01(-0.12%)
Oct 03, 2007 5.804 5.804 5.743 5.750 105,531 -0.03(-0.59%)
Oct 02, 2007 5.736 5.801 5.733 5.784 189,543 +0.03(+0.47%)
Oct 01, 2007 5.730 5.757 5.703 5.757 132,651 +0.05(+0.83%)
Sep 28, 2007 5.730 5.740 5.682 5.709 141,199 -0.00(-0.06%)
Sep 27, 2007 5.747 5.750 5.709 5.713 165,076 +0.02(+0.36%)
Sep 26, 2007 5.686 5.720 5.686 5.692 190,740 +0.01(+0.18%)
Sep 25, 2007 5.699 5.731 5.673 5.682 156,823 -0.02(-0.30%)
Sep 24, 2007 5.736 5.743 5.682 5.699 174,509 -0.02(-0.30%)
Sep 21, 2007 5.736 5.736 5.682 5.716 149,158 +0.04(+0.66%)
Sep 20, 2007 5.709 5.747 5.679 5.679 171,856 -0.05(-0.83%)
Sep 19, 2007 5.723 5.753 5.699 5.726 167,730 -0.03(-0.59%)
Sep 18, 2007 5.709 5.760 5.709 5.760 124,397 +0.06(+1.13%)
Sep 17, 2007 5.689 5.709 5.682 5.696 146,505 -0.01(-0.18%)
Sep 14, 2007 5.757 5.757 5.699 5.706 110,837 -0.02(-0.36%)
Sep 13, 2007 5.736 5.758 5.699 5.726 127,639 +0.01(+0.24%)
Sep 12, 2007 5.760 5.762 5.709 5.713 157,117 -0.03(-0.53%)
Sep 11, 2007 5.791 5.798 5.726 5.743 131,766 -0.02(-0.35%)
Sep 10, 2007 5.804 5.804 5.723 5.764 136,188 +0.01(+0.12%)
Sep 07, 2007 5.767 5.794 5.747 5.757 103,762 -0.02(-0.35%)
Sep 06, 2007 5.791 5.811 5.747 5.777 99,635 +0.02(+0.35%)
Sep 05, 2007 5.753 5.787 5.730 5.757 81,654 -0.01(-0.24%)
Sep 04, 2007 5.753 5.818 5.726 5.770 182,763 +0.00(+0.06%)
Aug 31, 2007 5.767 5.784 5.709 5.767 117,027 +0.08(+1.49%)
Aug 30, 2007 5.787 5.787 5.682 5.682 155,054 -0.13(-2.22%)
Aug 29, 2007 5.842 5.842 5.781 5.811 158,002 +0.07(+1.18%)
Aug 28, 2007 5.750 5.750 5.703 5.743 129,113 +0.03(+0.53%)
Aug 27, 2007 5.730 5.774 5.652 5.713 138,841 -0.03(-0.59%)
Aug 24, 2007 5.757 5.814 5.716 5.747 112,900 -0.01(-0.18%)
Aug 23, 2007 5.842 5.882 5.740 5.757 95,508 -0.02(-0.29%)
Aug 22, 2007 5.770 5.838 5.736 5.774 190,428 -0.01(-0.12%)
Aug 21, 2007 5.699 5.781 5.645 5.781 221,674 +0.08(+1.43%)
Aug 20, 2007 5.580 5.753 5.506 5.699 229,339 +0.17(+3.07%)
Aug 17, 2007 5.441 5.530 5.214 5.530 460,741 +0.19(+3.56%)
Aug 16, 2007 5.319 5.340 4.953 5.340 738,719 -0.07(-1.32%)
Aug 15, 2007 5.662 5.672 5.377 5.411 449,245 -0.24(-4.20%)
Aug 14, 2007 5.699 5.730 5.638 5.648 272,377 -0.06(-1.13%)
Aug 13, 2007 5.730 5.747 5.689 5.713 80,769 -0.00(-0.06%)
Aug 10, 2007 5.723 5.723 5.655 5.716 222,559 -0.01(-0.18%)
Aug 09, 2007 5.699 5.767 5.672 5.726 163,013 -0.03(-0.47%)
Aug 08, 2007 5.713 5.767 5.706 5.753 166,845 +0.06(+1.01%)
Aug 07, 2007 5.703 5.709 5.608 5.696 176,278 -0.02(-0.39%)
Aug 06, 2007 5.814 5.814 5.682 5.718 252,626 -0.03(-0.56%)
Aug 03, 2007 5.764 5.787 5.749 5.750 105,531 -0.02(-0.41%)
Aug 02, 2007 5.818 5.821 5.743 5.774 112,606 -0.01(-0.18%)
Aug 01, 2007 5.801 5.804 5.740 5.784 145,031 -0.03(-0.47%)
Jul 31, 2007 5.825 5.832 5.774 5.811 240,245 +0.02(+0.35%)
Jul 30, 2007 5.764 5.791 5.713 5.791 198,092 +0.04(+0.71%)
Jul 27, 2007 5.784 5.831 5.750 5.750 203,398 -0.04(-0.64%)
Jul 26, 2007 5.852 5.852 5.699 5.787 400,606 -0.07(-1.27%)
Jul 25, 2007 5.886 5.903 5.835 5.862 169,793 -0.01(-0.23%)
Jul 24, 2007 5.876 5.876 5.814 5.876 262,649 +0.03(+0.46%)
Jul 23, 2007 5.831 5.848 5.828 5.848 167,730 -0.02(-0.29%)
Jul 20, 2007 5.872 5.872 5.811 5.865 132,945 -0.01(-0.17%)
Jul 19, 2007 5.876 5.879 5.848 5.876 224,033 +0.03(+0.52%)
Jul 18, 2007 5.903 5.906 5.730 5.845 641,736 -0.06(-0.98%)
Jul 17, 2007 6.015 6.018 5.859 5.903 468,700 -0.11(-1.86%)
Jul 16, 2007 6.052 6.052 5.981 6.015 153,285 -0.00(-0.06%)
Jul 13, 2007 6.072 6.072 5.988 6.018 203,987 -0.03(-0.50%)
Jul 12, 2007 6.174 6.174 6.025 6.049 318,952 -0.02(-0.28%)
Jul 11, 2007 6.055 6.076 6.055 6.066 124,102 +0.01(+0.17%)
Jul 10, 2007 6.069 6.086 6.038 6.055 152,106 -0.03(-0.56%)
Jul 09, 2007 6.103 6.137 6.042 6.089 326,321 +0.02(+0.34%)
Jul 06, 2007 6.086 6.086 6.059 6.069 139,431 -0.01(-0.17%)
Jul 05, 2007 6.127 6.127 6.062 6.079 157,117 -0.01(-0.17%)
Jul 03, 2007 6.157 6.157 6.069 6.089 126,755 -0.02(-0.28%)
Jul 02, 2007 6.076 6.127 6.076 6.106 152,401 +0.01(+0.11%)
Jun 29, 2007 6.154 6.154 6.066 6.099 143,263 +0.01(+0.22%)
Jun 28, 2007 6.116 6.127 6.057 6.086 200,155 -0.02(-0.33%)
Jun 27, 2007 6.150 6.154 6.021 6.106 380,561 -0.02(-0.39%)
Jun 26, 2007 6.228 6.228 6.116 6.130 233,171 -0.09(-1.47%)
Jun 25, 2007 6.327 6.376 6.191 6.222 267,660 -0.02(-0.33%)
Jun 22, 2007 6.310 6.340 6.211 6.242 271,492 -0.01(-0.16%)
Jun 21, 2007 6.303 6.310 6.208 6.252 153,285 -0.05(-0.75%)
Jun 20, 2007 6.408 6.476 6.286 6.300 207,230 -0.06(-1.01%)
Jun 19, 2007 6.367 6.367 6.310 6.364 107,300 +0.08(+1.30%)
Jun 18, 2007 6.293 6.303 6.252 6.283 125,871 +0.02(+0.27%)
Jun 15, 2007 6.347 6.347 6.256 6.266 135,304 -0.02(-0.32%)
Jun 14, 2007 6.222 6.313 6.222 6.286 127,934 +0.06(+1.04%)
Jun 13, 2007 6.174 6.252 6.171 6.222 121,744 +0.05(+0.88%)
Jun 12, 2007 6.147 6.211 6.130 6.167 238,182 +0.01(+0.11%)
Jun 11, 2007 6.055 6.164 6.004 6.161 267,660 +0.03(+0.50%)
Jun 08, 2007 6.208 6.245 6.130 6.130 232,581 -0.06(-1.04%)
Jun 07, 2007 6.350 6.374 6.161 6.194 290,063 -0.14(-2.14%)
Jun 06, 2007 6.398 6.418 6.330 6.330 253,511 -0.09(-1.43%)
Jun 05, 2007 6.425 6.441 6.408 6.422 84,307 +0.01(+0.11%)
Jun 04, 2007 6.405 6.466 6.405 6.415 156,233 -0.02(-0.37%)
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.