Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.67 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2014 4.692 4.738 4.688 4.738 1,712,913 +0.05(+0.98%)
Apr 29, 2014 4.688 4.692 4.671 4.692 1,012,292 +0.02(+0.45%)
Apr 28, 2014 4.692 4.692 4.646 4.671 841,866 -0.00(-0.09%)
Apr 25, 2014 4.688 4.688 4.659 4.675 776,357 -0.02(-0.36%)
Apr 24, 2014 4.692 4.696 4.663 4.692 762,615 +0.01(+0.18%)
Apr 23, 2014 4.692 4.700 4.663 4.684 924,824 -0.00(-0.09%)
Apr 22, 2014 4.667 4.696 4.663 4.688 869,750 +0.03(+0.63%)
Apr 21, 2014 4.667 4.671 4.638 4.659 1,000,598 -0.01(-0.23%)
Apr 17, 2014 4.669 4.669 4.669 4.669 1,237,139 +0.01(+0.18%)
Apr 16, 2014 4.636 4.665 4.624 4.661 1,144,471 +0.04(+0.81%)
Apr 15, 2014 4.595 4.624 4.567 4.624 1,701,853 +0.04(+0.90%)
Apr 14, 2014 4.574 4.599 4.566 4.582 1,221,214 +0.02(+0.54%)
Apr 11, 2014 4.574 4.591 4.550 4.557 1,117,435 -0.02(-0.54%)
Apr 10, 2014 4.615 4.620 4.570 4.582 1,549,545 -0.02(-0.54%)
Apr 09, 2014 4.591 4.607 4.566 4.607 1,090,644 +0.03(+0.63%)
Apr 08, 2014 4.545 4.586 4.537 4.578 1,159,038 +0.02(+0.55%)
Apr 07, 2014 4.578 4.591 4.537 4.553 1,219,907 -0.05(-0.99%)
Apr 04, 2014 4.611 4.649 4.574 4.599 1,217,450 +0.00(+0.00%)
Apr 03, 2014 4.582 4.624 4.582 4.599 1,122,301 +0.02(+0.36%)
Apr 02, 2014 4.624 4.632 4.578 4.582 2,563,372 -0.05(-1.07%)
Apr 01, 2014 4.628 4.644 4.620 4.632 951,411 +0.02(+0.36%)
Mar 31, 2014 4.632 4.640 4.611 4.615 1,119,042 -0.00(-0.09%)
Mar 28, 2014 4.591 4.620 4.586 4.620 1,616,256 +0.03(+0.72%)
Mar 27, 2014 4.595 4.599 4.545 4.586 1,240,260 -0.00(-0.09%)
Mar 26, 2014 4.615 4.620 4.586 4.591 647,264 -0.00(-0.09%)
Mar 25, 2014 4.595 4.611 4.570 4.595 810,272 +0.01(+0.18%)
Mar 24, 2014 4.615 4.624 4.557 4.586 925,849 -0.02(-0.54%)
Mar 21, 2014 4.628 4.644 4.599 4.611 726,849 -0.01(-0.18%)
Mar 20, 2014 4.607 4.628 4.595 4.620 1,102,849 +0.00(+0.04%)
Mar 19, 2014 4.642 4.647 4.601 4.618 821,496 -0.02(-0.44%)
Mar 18, 2014 4.622 4.651 4.618 4.638 1,293,331 +0.02(+0.44%)
Mar 17, 2014 4.585 4.626 4.581 4.618 962,366 +0.05(+1.08%)
Mar 14, 2014 4.564 4.597 4.560 4.568 849,369 -0.01(-0.18%)
Mar 13, 2014 4.626 4.634 4.564 4.577 1,327,136 -0.05(-1.15%)
Mar 12, 2014 4.593 4.638 4.593 4.630 1,208,241 +0.01(+0.18%)
Mar 11, 2014 4.618 4.642 4.605 4.622 1,194,987 -0.00(-0.09%)
Mar 10, 2014 4.630 4.642 4.593 4.626 780,197 -0.01(-0.27%)
Mar 07, 2014 4.655 4.659 4.605 4.638 989,695 -0.01(-0.18%)
Mar 06, 2014 4.622 4.659 4.622 4.647 850,781 +0.02(+0.53%)
Mar 05, 2014 4.597 4.622 4.589 4.622 799,977 +0.02(+0.36%)
Mar 04, 2014 4.589 4.630 4.589 4.605 1,258,458 +0.04(+0.81%)
Mar 03, 2014 4.560 4.577 4.532 4.568 1,300,826 -0.04(-0.80%)
Feb 28, 2014 4.610 4.618 4.577 4.605 1,246,383 +0.00(+0.09%)
Feb 27, 2014 4.593 4.614 4.585 4.601 1,022,473 +0.00(+0.00%)
Feb 26, 2014 4.593 4.614 4.585 4.601 966,878 +0.01(+0.18%)
Feb 25, 2014 4.597 4.614 4.577 4.593 1,172,156 -0.01(-0.27%)
Feb 24, 2014 4.597 4.626 4.581 4.605 1,104,097 +0.02(+0.54%)
Feb 21, 2014 4.593 4.593 4.573 4.581 1,296,924 +0.00(+0.09%)
Feb 20, 2014 4.556 4.585 4.536 4.577 875,998 +0.02(+0.54%)
Feb 19, 2014 4.548 4.577 4.523 4.552 1,503,443 -0.01(-0.32%)
Feb 18, 2014 4.571 4.579 4.534 4.567 997,279 +0.00(+0.09%)
Feb 14, 2014 4.514 4.563 4.563 4.563 1,129,390 +0.04(+0.90%)
Feb 13, 2014 4.473 4.542 4.469 4.522 1,077,869 +0.01(+0.18%)
Feb 12, 2014 4.530 4.538 4.497 4.514 1,065,155 -0.00(-0.09%)
Feb 11, 2014 4.481 4.526 4.476 4.518 1,192,792 +0.04(+0.91%)
Feb 10, 2014 4.457 4.480 4.448 4.477 748,936 +0.02(+0.37%)
Feb 07, 2014 4.424 4.461 4.404 4.461 1,210,676 +0.06(+1.30%)
Feb 06, 2014 4.359 4.412 4.359 4.404 1,320,452 +0.06(+1.41%)
Feb 05, 2014 4.318 4.351 4.298 4.342 1,179,985 +0.00(+0.09%)
Feb 04, 2014 4.314 4.355 4.294 4.338 1,140,831 +0.06(+1.33%)
Feb 03, 2014 4.400 4.412 4.277 4.281 1,433,707 -0.12(-2.69%)
Jan 31, 2014 4.400 4.424 4.379 4.400 1,322,041 -0.01(-0.18%)
Jan 30, 2014 4.412 4.420 4.379 4.408 979,003 +0.04(+0.93%)
Jan 29, 2014 4.387 4.408 4.359 4.367 927,161 -0.04(-1.02%)
Jan 28, 2014 4.391 4.420 4.383 4.412 1,024,309 +0.04(+0.84%)
Jan 27, 2014 4.457 4.461 4.347 4.375 1,604,543 -0.09(-2.01%)
Jan 24, 2014 4.514 4.514 4.444 4.465 1,164,606 -0.07(-1.53%)
Jan 23, 2014 4.550 4.550 4.510 4.534 1,221,168 -0.03(-0.63%)
Jan 22, 2014 4.554 4.571 4.534 4.563 1,603,427 +0.02(+0.49%)
Jan 21, 2014 4.536 4.540 4.500 4.540 1,192,185 +0.03(+0.63%)
Jan 17, 2014 4.504 4.512 4.512 4.512 851,540 -0.00(-0.09%)
Jan 16, 2014 4.516 4.516 4.476 4.516 1,045,491 -0.00(-0.09%)
Jan 15, 2014 4.460 4.524 4.452 4.520 1,422,729 +0.06(+1.36%)
Jan 14, 2014 4.407 4.460 4.403 4.460 1,070,847 +0.07(+1.57%)
Jan 13, 2014 4.456 4.468 4.379 4.391 1,237,723 -0.06(-1.45%)
Jan 10, 2014 4.468 4.472 4.431 4.456 838,386 -0.00(-0.09%)
Jan 09, 2014 4.460 4.468 4.427 4.460 1,053,871 +0.00(+0.00%)
Jan 08, 2014 4.419 4.460 4.415 4.460 1,475,956 +0.03(+0.64%)
Jan 07, 2014 4.427 4.447 4.415 4.431 1,423,020 +0.07(+1.58%)
Jan 06, 2014 4.391 4.391 4.362 4.362 1,218,745 -0.00(-0.09%)
Jan 03, 2014 4.371 4.387 4.346 4.366 1,024,504 -0.01(-0.19%)
Jan 02, 2014 4.395 4.407 4.366 4.375 1,149,211 -0.04(-1.01%)
Dec 31, 2013 4.447 4.419 4.419 4.419 1,250,622 -0.01(-0.27%)
Dec 30, 2013 4.435 4.435 4.403 4.431 1,052,180 -0.01(-0.27%)
Dec 27, 2013 4.447 4.447 4.419 4.443 874,311 +0.00(+0.09%)
Dec 26, 2013 4.431 4.443 4.427 4.439 1,136,517 +0.01(+0.27%)
Dec 24, 2013 4.395 4.427 4.383 4.427 669,669 +0.03(+0.74%)
Dec 23, 2013 4.379 4.403 4.375 4.395 1,544,082 +0.02(+0.56%)
Dec 20, 2013 4.358 4.391 4.338 4.371 1,359,565 +0.03(+0.60%)
Dec 19, 2013 4.340 4.361 4.316 4.345 1,045,883 +0.00(+0.09%)
Dec 18, 2013 4.280 4.365 4.262 4.340 1,502,695 +0.05(+1.22%)
Dec 17, 2013 4.268 4.292 4.260 4.288 853,140 +0.01(+0.28%)
Dec 16, 2013 4.284 4.308 4.268 4.276 1,481,935 +0.02(+0.38%)
Dec 13, 2013 4.328 4.328 4.244 4.260 1,078,160 -0.00(-0.09%)
Dec 12, 2013 4.268 4.268 4.240 4.264 1,068,223 +0.00(+0.00%)
Dec 11, 2013 4.296 4.296 4.236 4.264 958,476 -0.02(-0.56%)
Dec 10, 2013 4.280 4.300 4.272 4.288 895,895 -0.00(-0.09%)
Dec 09, 2013 4.308 4.357 4.272 4.292 1,480,966 -0.02(-0.37%)
Dec 06, 2013 4.292 4.328 4.277 4.308 973,579 +0.03(+0.75%)
Dec 05, 2013 4.280 4.292 4.264 4.276 759,655 -0.02(-0.56%)
Dec 04, 2013 4.272 4.316 4.268 4.300 1,209,678 -0.00(-0.09%)
Dec 03, 2013 4.308 4.324 4.296 4.304 977,822 -0.03(-0.74%)
Dec 02, 2013 4.328 4.349 4.312 4.336 1,237,462 -0.00(-0.09%)
Nov 29, 2013 4.349 4.353 4.332 4.340 516,056 +0.02(+0.37%)
Nov 27, 2013 4.276 4.324 4.272 4.324 978,736 +0.03(+0.75%)
Nov 26, 2013 4.276 4.308 4.272 4.292 945,892 +0.00(+0.00%)
Nov 25, 2013 4.312 4.328 4.288 4.292 1,278,105 -0.02(-0.56%)
Nov 22, 2013 4.324 4.324 4.284 4.316 1,051,038 +0.00(+0.09%)
Nov 21, 2013 4.300 4.320 4.300 4.312 1,404,410 +0.04(+0.85%)
Nov 20, 2013 4.308 4.308 4.264 4.276 1,234,292 -0.02(-0.52%)
Nov 19, 2013 4.315 4.334 4.279 4.299 1,033,358 -0.03(-0.64%)
Nov 18, 2013 4.342 4.350 4.323 4.327 1,174,135 -0.01(-0.18%)
Nov 15, 2013 4.319 4.342 4.307 4.334 1,225,971 +0.03(+0.65%)
Nov 14, 2013 4.275 4.315 4.267 4.307 1,166,057 +0.05(+1.12%)
Nov 12, 2013 4.231 4.267 4.227 4.259 1,017,775 +0.00(+0.09%)
Nov 11, 2013 4.203 4.255 4.203 4.255 845,124 +0.03(+0.75%)
Nov 08, 2013 4.219 4.235 4.207 4.223 1,115,592 -0.00(-0.09%)
Nov 07, 2013 4.271 4.279 4.227 4.227 839,489 -0.04(-0.84%)
Nov 06, 2013 4.295 4.303 4.263 4.263 1,030,968 -0.03(-0.65%)
Nov 05, 2013 4.247 4.295 4.223 4.291 1,200,561 +0.01(+0.28%)
Nov 04, 2013 4.283 4.291 4.263 4.279 822,097 -0.01(-0.19%)
Nov 01, 2013 4.279 4.287 4.251 4.287 873,411 +0.02(+0.37%)
Oct 31, 2013 4.295 4.303 4.263 4.271 1,156,933 -0.02(-0.56%)
Oct 30, 2013 4.279 4.299 4.263 4.295 1,182,072 +0.01(+0.28%)
Oct 29, 2013 4.275 4.303 4.263 4.283 814,850 +0.01(+0.19%)
Oct 28, 2013 4.295 4.303 4.267 4.275 918,319 -0.02(-0.46%)
Oct 25, 2013 4.295 4.303 4.279 4.295 830,493 +0.01(+0.28%)
Oct 24, 2013 4.243 4.299 4.240 4.283 1,286,161 +0.03(+0.75%)
Oct 23, 2013 4.267 4.267 4.199 4.251 1,552,560 -0.01(-0.28%)
Oct 22, 2013 4.263 4.279 4.251 4.263 1,365,054 +0.01(+0.23%)
Oct 21, 2013 4.229 4.273 4.221 4.253 1,357,311 +0.02(+0.47%)
Oct 18, 2013 4.210 4.257 4.202 4.233 1,059,019 +0.02(+0.56%)
Oct 17, 2013 4.135 4.221 4.127 4.210 1,463,166 +0.05(+1.24%)
Oct 16, 2013 4.107 4.158 4.099 4.158 901,728 +0.06(+1.45%)
Oct 15, 2013 4.087 4.103 4.071 4.099 627,269 +0.00(+0.10%)
Oct 14, 2013 4.055 4.115 4.051 4.095 1,030,378 +0.02(+0.39%)
Oct 11, 2013 4.055 4.091 4.051 4.079 776,985 +0.02(+0.58%)
Oct 10, 2013 4.012 4.055 4.012 4.055 878,258 +0.07(+1.79%)
Oct 09, 2013 3.992 4.008 3.961 3.984 1,080,281 -0.01(-0.20%)
Oct 08, 2013 4.051 4.055 3.992 3.992 1,114,804 -0.06(-1.46%)
Oct 07, 2013 4.087 4.095 4.051 4.051 1,101,851 -0.06(-1.44%)
Oct 04, 2013 4.075 4.115 4.067 4.111 993,906 +0.03(+0.68%)
Oct 03, 2013 4.083 4.091 4.044 4.083 960,625 +0.00(+0.10%)
Oct 02, 2013 4.016 4.087 3.996 4.079 1,812,337 +0.01(+0.29%)
Oct 01, 2013 4.032 4.087 4.020 4.067 1,564,277 -0.06(-1.34%)
Sep 27, 2013 4.075 4.123 4.071 4.123 1,008,322 +0.03(+0.77%)
Sep 26, 2013 4.103 4.107 4.087 4.091 808,925 -0.00(-0.10%)
Sep 25, 2013 4.091 4.099 4.067 4.095 804,908 +0.01(+0.29%)
Sep 24, 2013 4.079 4.107 4.067 4.083 730,088 -0.01(-0.19%)
Sep 23, 2013 4.099 4.103 4.079 4.091 954,184 -0.02(-0.38%)
Sep 20, 2013 4.162 4.162 4.095 4.107 1,353,309 -0.07(-1.61%)
Sep 19, 2013 4.194 4.194 4.154 4.174 800,273 -0.01(-0.15%)
Sep 18, 2013 4.102 4.180 4.078 4.180 1,197,514 +0.09(+2.11%)
Sep 17, 2013 4.070 4.106 4.070 4.094 900,672 +0.02(+0.48%)
Sep 16, 2013 4.087 4.098 4.059 4.074 758,144 +0.02(+0.58%)
Sep 13, 2013 4.059 4.059 4.039 4.051 648,005 +0.00(+0.10%)
Sep 12, 2013 4.059 4.070 4.047 4.047 767,194 -0.01(-0.29%)
Sep 11, 2013 4.039 4.063 4.023 4.059 1,161,417 -0.00(-0.10%)
Sep 10, 2013 4.031 4.063 4.024 4.063 1,032,356 +0.04(+0.97%)
Sep 09, 2013 4.008 4.035 4.000 4.023 916,003 +0.01(+0.20%)
Sep 06, 2013 4.027 4.039 3.992 4.016 690,429 -0.01(-0.19%)
Sep 05, 2013 4.027 4.030 4.016 4.023 705,594 +0.00(+0.00%)
Sep 04, 2013 3.992 4.031 3.984 4.023 889,099 +0.03(+0.69%)
Sep 03, 2013 3.996 4.014 3.972 3.996 874,538 +0.02(+0.39%)
Aug 30, 2013 3.992 3.992 3.972 3.980 750,213 +0.00(+0.00%)
Aug 29, 2013 3.961 3.988 3.937 3.980 1,002,974 +0.02(+0.40%)
Aug 28, 2013 3.937 3.980 3.933 3.965 838,653 +0.02(+0.40%)
Aug 27, 2013 4.000 4.000 3.949 3.949 1,095,015 -0.07(-1.80%)
Aug 26, 2013 4.047 4.055 4.019 4.021 795,631 -0.02(-0.53%)
Aug 23, 2013 4.039 4.059 4.027 4.043 752,111 +0.01(+0.19%)
Aug 22, 2013 4.031 4.059 4.016 4.035 546,134 +0.02(+0.59%)
Aug 21, 2013 4.031 4.039 4.004 4.012 755,099 -0.02(-0.54%)
Aug 20, 2013 3.998 4.042 3.991 4.033 1,054,480 +0.03(+0.68%)
Aug 19, 2013 4.010 4.014 3.995 4.006 1,051,986 -0.02(-0.39%)
Aug 16, 2013 3.998 4.026 3.998 4.022 740,409 +0.00(+0.10%)
Aug 15, 2013 4.026 4.029 3.991 4.018 1,365,121 -0.04(-1.05%)
Aug 14, 2013 4.084 4.087 4.053 4.061 848,201 -0.03(-0.67%)
Aug 13, 2013 4.072 4.092 4.053 4.088 862,740 +0.02(+0.38%)
Aug 12, 2013 4.088 4.096 4.065 4.072 825,556 -0.02(-0.57%)
Aug 09, 2013 4.111 4.119 4.092 4.096 975,820 -0.02(-0.57%)
Aug 08, 2013 4.115 4.119 4.088 4.119 690,002 +0.01(+0.28%)
Aug 07, 2013 4.103 4.111 4.096 4.107 843,218 -0.02(-0.47%)
Aug 06, 2013 4.131 4.142 4.100 4.127 935,597 -0.02(-0.38%)
Aug 05, 2013 4.146 4.146 4.135 4.142 1,901,298 -0.01(-0.19%)
Aug 02, 2013 4.142 4.158 4.138 4.150 1,235,952 +0.00(+0.09%)
Aug 01, 2013 4.119 4.150 4.115 4.146 1,235,260 +0.06(+1.43%)
Jul 31, 2013 4.107 4.119 4.088 4.088 1,330,318 -0.01(-0.28%)
Jul 30, 2013 4.065 4.100 4.061 4.100 1,139,881 +0.04(+1.05%)
Jul 29, 2013 4.092 4.100 4.045 4.057 1,228,084 -0.03(-0.86%)
Jul 26, 2013 4.053 4.092 4.045 4.092 1,016,581 +0.03(+0.67%)
Jul 25, 2013 4.053 4.076 4.037 4.065 1,109,176 -0.01(-0.19%)
Jul 24, 2013 4.092 4.100 4.068 4.072 1,038,072 -0.00(-0.10%)
Jul 23, 2013 4.100 4.103 4.065 4.076 1,494,934 +0.01(+0.29%)
Jul 22, 2013 4.121 4.127 4.065 4.065 1,303,512 -0.05(-1.10%)
Jul 19, 2013 4.106 4.113 4.090 4.110 1,720,709 +0.00(+0.00%)
Jul 18, 2013 4.090 4.117 4.090 4.110 1,233,992 +0.03(+0.76%)
Jul 17, 2013 4.090 4.106 4.056 4.079 1,276,589 -0.02(-0.38%)
Jul 16, 2013 4.102 4.102 4.056 4.094 1,685,939 -0.02(-0.38%)
Jul 15, 2013 4.083 4.129 4.075 4.110 1,697,774 +0.05(+1.14%)
Jul 12, 2013 4.067 4.075 4.043 4.063 1,421,236 -0.01(-0.19%)
Jul 11, 2013 4.056 4.071 4.036 4.071 1,365,698 +0.05(+1.34%)
Jul 10, 2013 4.021 4.036 4.005 4.017 1,024,642 -0.02(-0.48%)
Jul 09, 2013 4.009 4.040 3.994 4.036 1,426,046 +0.04(+1.06%)
Jul 08, 2013 3.998 4.021 3.978 3.994 1,066,342 +0.03(+0.68%)
Jul 05, 2013 3.971 3.978 3.924 3.967 1,103,921 +0.04(+0.98%)
Jul 03, 2013 3.890 3.947 3.874 3.928 1,478,475 -0.05(-1.26%)
Jul 02, 2013 3.975 4.009 3.963 3.978 1,298,051 +0.00(+0.10%)
Jul 01, 2013 3.955 3.982 3.951 3.975 1,214,470 +0.05(+1.28%)
Jun 28, 2013 3.955 3.978 3.920 3.924 1,508,438 -0.03(-0.88%)
Jun 27, 2013 3.924 3.967 3.924 3.959 1,520,608 +0.05(+1.18%)
Jun 26, 2013 3.863 3.917 3.863 3.913 1,892,526 +0.06(+1.60%)
Jun 25, 2013 3.809 3.859 3.793 3.851 1,781,970 +0.09(+2.36%)
Jun 24, 2013 3.847 3.854 3.720 3.762 2,953,792 -0.14(-3.56%)
Jun 21, 2013 3.928 3.932 3.851 3.901 1,551,703 +0.00(+0.00%)
Jun 20, 2013 3.936 3.944 3.874 3.901 1,545,453 -0.06(-1.56%)
Jun 19, 2013 4.013 4.017 3.963 3.963 1,258,956 -0.04(-1.02%)
Jun 18, 2013 3.988 4.011 3.973 4.004 1,210,449 +0.03(+0.67%)
Jun 17, 2013 3.992 4.015 3.954 3.977 2,122,076 -0.00(-0.10%)
Jun 14, 2013 4.008 4.011 3.966 3.981 1,213,835 -0.02(-0.38%)
Jun 13, 2013 3.939 4.015 3.923 3.996 1,383,825 +0.06(+1.56%)
Jun 12, 2013 3.981 4.000 3.931 3.935 2,039,809 -0.04(-1.06%)
Jun 11, 2013 3.985 4.011 3.956 3.977 1,340,017 -0.04(-1.05%)
Jun 10, 2013 4.034 4.046 4.011 4.019 1,398,011 +0.00(+0.00%)
Jun 07, 2013 3.981 4.023 3.976 4.019 1,245,523 +0.07(+1.74%)
Jun 06, 2013 3.942 3.962 3.900 3.950 1,185,635 +0.01(+0.29%)
Jun 05, 2013 4.015 4.019 3.931 3.939 2,329,376 -0.07(-1.81%)
Jun 04, 2013 3.981 4.022 3.981 4.011 1,232,612 +0.02(+0.48%)
Jun 03, 2013 4.042 4.050 3.950 3.992 2,415,705 -0.03(-0.76%)
May 31, 2013 4.065 4.088 4.023 4.023 1,855,832 -0.06(-1.41%)
May 30, 2013 4.053 4.084 4.053 4.080 1,653,622 +0.03(+0.85%)
May 29, 2013 4.065 4.065 4.015 4.046 1,416,074 -0.03(-0.84%)
May 28, 2013 4.103 4.122 4.078 4.080 1,853,638 +0.02(+0.38%)
May 24, 2013 4.038 4.065 4.011 4.065 1,143,084 +0.01(+0.19%)
May 23, 2013 4.027 4.073 3.988 4.057 1,831,248 +0.00(+0.00%)
May 22, 2013 4.138 4.145 4.046 4.057 1,929,180 -0.04(-0.89%)
May 21, 2013 4.094 4.109 4.075 4.094 1,290,783 +0.01(+0.28%)
May 20, 2013 4.086 4.102 4.071 4.083 1,513,846 -0.00(-0.09%)
May 17, 2013 4.105 4.105 4.079 4.086 1,344,012 +0.00(+0.09%)
May 16, 2013 4.064 4.086 4.056 4.083 1,131,492 +0.01(+0.28%)
May 15, 2013 4.037 4.083 4.027 4.071 1,241,222 +0.07(+1.71%)
May 13, 2013 3.999 4.007 3.991 4.003 982,258 +0.01(+0.19%)
May 10, 2013 3.984 3.995 3.976 3.995 1,176,082 +0.02(+0.48%)
May 09, 2013 4.003 4.003 3.976 3.976 1,307,024 -0.03(-0.66%)
May 08, 2013 3.976 4.003 3.969 4.003 1,245,627 +0.02(+0.48%)
May 07, 2013 3.965 3.988 3.950 3.984 1,635,745 +0.03(+0.77%)
May 06, 2013 3.965 3.972 3.942 3.953 1,549,307 -0.01(-0.29%)
May 03, 2013 3.965 3.980 3.950 3.965 1,032,773 +0.02(+0.38%)
May 02, 2013 3.931 3.950 3.919 3.950 1,285,356 +0.03(+0.87%)
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.