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 )

13.58 +0.12 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2017 6.202 6.208 6.180 6.191 667,596 -0.01(-0.09%)
Apr 27, 2017 6.175 6.197 6.136 6.197 652,412 +0.03(+0.53%)
Apr 26, 2017 6.202 6.202 6.164 6.164 801,973 -0.03(-0.53%)
Apr 25, 2017 6.175 6.202 6.147 6.197 983,116 +0.04(+0.71%)
Apr 24, 2017 6.153 6.169 6.125 6.153 752,966 +0.05(+0.81%)
Apr 21, 2017 6.098 6.125 6.092 6.103 590,264 +0.01(+0.18%)
Apr 20, 2017 6.076 6.120 6.070 6.092 678,118 +0.02(+0.27%)
Apr 19, 2017 6.098 6.104 6.059 6.076 1,110,325 -0.00(-0.05%)
Apr 18, 2017 6.074 6.095 6.068 6.079 932,593 +0.02(+0.27%)
Apr 17, 2017 6.101 6.101 6.052 6.063 981,574 -0.01(-0.18%)
Apr 13, 2017 6.074 6.106 6.063 6.074 771,685 +0.01(+0.09%)
Apr 12, 2017 6.052 6.095 6.041 6.068 1,247,354 +0.02(+0.36%)
Apr 11, 2017 6.041 6.068 6.025 6.046 1,181,937 +0.01(+0.09%)
Apr 10, 2017 6.063 6.079 6.030 6.041 1,120,806 -0.01(-0.09%)
Apr 07, 2017 6.035 6.093 6.030 6.046 999,343 +0.01(+0.09%)
Apr 06, 2017 6.003 6.063 6.003 6.041 744,767 +0.04(+0.73%)
Apr 05, 2017 6.041 6.063 5.997 5.997 759,176 -0.04(-0.72%)
Apr 04, 2017 5.981 6.057 5.976 6.041 1,169,690 +0.04(+0.73%)
Apr 03, 2017 6.035 6.049 5.992 5.997 1,053,088 -0.03(-0.54%)
Mar 31, 2017 6.052 6.057 6.030 6.030 834,138 -0.02(-0.27%)
Mar 30, 2017 6.052 6.063 6.030 6.046 961,810 -0.01(-0.18%)
Mar 29, 2017 6.030 6.057 6.003 6.057 604,128 +0.04(+0.63%)
Mar 28, 2017 5.965 6.046 5.965 6.019 910,387 +0.04(+0.73%)
Mar 27, 2017 5.965 5.992 5.948 5.976 625,005 -0.02(-0.36%)
Mar 24, 2017 6.025 6.046 5.997 5.997 635,084 -0.04(-0.63%)
Mar 23, 2017 6.025 6.046 6.003 6.035 675,872 +0.01(+0.09%)
Mar 22, 2017 5.970 6.041 5.959 6.030 801,062 +0.05(+0.77%)
Mar 21, 2017 6.054 6.054 5.984 5.984 777,031 -0.05(-0.90%)
Mar 20, 2017 6.049 6.060 6.033 6.038 871,499 -0.01(-0.18%)
Mar 17, 2017 6.027 6.052 6.017 6.049 871,007 +0.03(+0.54%)
Mar 16, 2017 5.984 6.022 5.979 6.017 664,757 +0.03(+0.54%)
Mar 15, 2017 5.957 6.000 5.938 5.984 532,711 +0.04(+0.64%)
Mar 14, 2017 5.914 5.957 5.892 5.946 502,402 +0.01(+0.09%)
Mar 13, 2017 5.898 5.941 5.887 5.941 575,212 +0.06(+1.01%)
Mar 10, 2017 5.925 5.946 5.854 5.881 1,321,199 -0.01(-0.18%)
Mar 09, 2017 5.946 5.957 5.892 5.892 1,233,854 -0.06(-1.09%)
Mar 08, 2017 5.968 5.989 5.946 5.957 767,974 -0.02(-0.36%)
Mar 07, 2017 5.952 5.979 5.935 5.979 594,015 +0.02(+0.27%)
Mar 06, 2017 5.979 5.979 5.941 5.962 638,033 -0.03(-0.54%)
Mar 03, 2017 5.946 5.995 5.930 5.995 708,518 +0.05(+0.82%)
Mar 02, 2017 5.989 6.000 5.936 5.946 967,239 -0.05(-0.81%)
Mar 01, 2017 5.984 6.022 5.984 5.995 1,564,038 +0.03(+0.54%)
Feb 28, 2017 5.968 5.989 5.932 5.962 1,408,089 -0.02(-0.27%)
Feb 27, 2017 5.930 5.979 5.914 5.979 1,067,313 +0.06(+1.00%)
Feb 24, 2017 5.892 5.928 5.882 5.919 567,878 +0.02(+0.27%)
Feb 23, 2017 5.941 5.941 5.898 5.903 739,171 -0.01(-0.09%)
Feb 22, 2017 5.876 5.908 5.867 5.908 726,072 +0.04(+0.64%)
Feb 21, 2017 5.860 5.903 5.860 5.871 814,496 +0.03(+0.46%)
Feb 17, 2017 5.844 5.844 5.844 0 -0.06(-1.10%)
Feb 16, 2017 5.930 5.957 5.892 5.908 734,894 -0.04(-0.69%)
Feb 15, 2017 5.917 5.971 5.901 5.949 1,190,847 +0.03(+0.45%)
Feb 14, 2017 5.901 5.933 5.880 5.923 760,438 +0.01(+0.18%)
Feb 13, 2017 5.869 5.912 5.853 5.912 1,003,573 +0.05(+0.82%)
Feb 10, 2017 5.847 5.869 5.831 5.864 804,486 +0.02(+0.28%)
Feb 09, 2017 5.837 5.858 5.829 5.847 779,964 +0.02(+0.28%)
Feb 08, 2017 5.821 5.831 5.794 5.831 958,564 +0.01(+0.18%)
Feb 07, 2017 5.794 5.831 5.783 5.821 1,250,320 +0.02(+0.28%)
Feb 06, 2017 5.762 5.826 5.724 5.804 1,315,936 +0.03(+0.56%)
Feb 03, 2017 5.751 5.778 5.740 5.772 743,450 +0.03(+0.47%)
Feb 02, 2017 5.751 5.751 5.713 5.745 617,340 -0.01(-0.09%)
Feb 01, 2017 5.735 5.756 5.724 5.751 926,568 +0.03(+0.56%)
Jan 31, 2017 5.719 5.719 5.686 5.719 668,945 +0.00(+0.00%)
Jan 30, 2017 5.703 5.724 5.670 5.719 846,069 +0.01(+0.09%)
Jan 27, 2017 5.681 5.724 5.679 5.713 584,051 +0.03(+0.57%)
Jan 26, 2017 5.676 5.708 5.668 5.681 833,429 +0.02(+0.38%)
Jan 25, 2017 5.654 5.703 5.654 5.660 1,622,054 +0.02(+0.29%)
Jan 24, 2017 5.638 5.660 5.606 5.644 589,232 +0.02(+0.38%)
Jan 23, 2017 5.606 5.627 5.595 5.622 738,423 +0.02(+0.38%)
Jan 20, 2017 5.601 5.617 5.579 5.601 811,383 +0.01(+0.14%)
Jan 19, 2017 5.588 5.604 5.566 5.593 584,096 -0.01(-0.19%)
Jan 18, 2017 5.582 5.604 5.572 5.604 568,966 +0.04(+0.67%)
Jan 17, 2017 5.588 5.588 5.566 5.566 680,656 -0.03(-0.48%)
Jan 13, 2017 5.593 5.593 5.593 0 +0.03(+0.57%)
Jan 12, 2017 5.588 5.588 5.556 5.561 687,733 -0.03(-0.48%)
Jan 11, 2017 5.598 5.614 5.582 5.588 818,261 -0.01(-0.19%)
Jan 10, 2017 5.577 5.614 5.572 5.598 902,018 +0.04(+0.77%)
Jan 09, 2017 5.566 5.582 5.556 5.556 791,727 -0.01(-0.19%)
Jan 06, 2017 5.550 5.588 5.540 5.566 693,497 +0.04(+0.77%)
Jan 05, 2017 5.481 5.540 5.481 5.524 1,805,004 -0.01(-0.10%)
Jan 04, 2017 5.503 5.582 5.503 5.529 1,540,730 +0.05(+0.87%)
Jan 03, 2017 5.518 5.550 5.481 5.481 1,464,944 -0.03(-0.48%)
Dec 30, 2016 5.508 5.508 5.508 0 +0.00(+0.00%)
Dec 29, 2016 5.481 5.524 5.481 5.508 805,165 +0.03(+0.49%)
Dec 28, 2016 5.534 5.545 5.481 5.481 870,270 -0.05(-0.96%)
Dec 27, 2016 5.540 5.577 5.529 5.534 1,340,831 -0.01(-0.19%)
Dec 23, 2016 5.545 5.545 5.545 0 +0.02(+0.39%)
Dec 22, 2016 5.556 5.566 5.513 5.524 770,247 -0.02(-0.29%)
Dec 21, 2016 5.598 5.604 5.540 5.540 723,993 -0.05(-0.91%)
Dec 20, 2016 5.543 5.591 5.543 5.591 838,963 +0.05(+0.95%)
Dec 19, 2016 5.548 5.548 5.509 5.538 993,178 +0.01(+0.10%)
Dec 16, 2016 5.522 5.538 5.485 5.533 1,410,760 +0.03(+0.58%)
Dec 15, 2016 5.469 5.517 5.452 5.501 972,856 +0.05(+0.87%)
Dec 14, 2016 5.475 5.491 5.443 5.453 1,853,433 -0.05(-0.96%)
Dec 13, 2016 5.453 5.506 5.453 5.506 1,671,890 +0.05(+0.97%)
Dec 12, 2016 5.432 5.480 5.411 5.453 1,118,587 +0.01(+0.10%)
Dec 09, 2016 5.443 5.464 5.422 5.448 915,410 +0.02(+0.29%)
Dec 08, 2016 5.427 5.448 5.411 5.432 669,703 -0.02(-0.39%)
Dec 07, 2016 5.390 5.464 5.380 5.453 888,647 +0.05(+0.88%)
Dec 06, 2016 5.364 5.411 5.353 5.406 1,104,670 +0.02(+0.39%)
Dec 05, 2016 5.358 5.390 5.358 5.385 676,704 +0.03(+0.59%)
Dec 02, 2016 5.348 5.380 5.343 5.353 697,376 -0.02(-0.39%)
Dec 01, 2016 5.406 5.411 5.358 5.374 621,008 -0.03(-0.59%)
Nov 30, 2016 5.422 5.448 5.406 5.406 864,751 -0.02(-0.39%)
Nov 29, 2016 5.427 5.469 5.427 5.427 751,433 -0.02(-0.39%)
Nov 28, 2016 5.496 5.496 5.438 5.448 572,533 -0.05(-0.96%)
Nov 25, 2016 5.438 5.501 5.438 5.501 290,856 +0.04(+0.77%)
Nov 23, 2016 5.459 5.459 5.459 0 -0.01(-0.19%)
Nov 22, 2016 5.459 5.533 5.451 5.469 703,159 +0.03(+0.48%)
Nov 21, 2016 5.427 5.464 5.416 5.443 628,505 +0.02(+0.33%)
Nov 18, 2016 5.446 5.451 5.404 5.425 618,123 -0.01(-0.10%)
Nov 17, 2016 5.336 5.435 5.336 5.430 688,681 +0.08(+1.57%)
Nov 16, 2016 5.330 5.362 5.325 5.346 679,226 -0.02(-0.29%)
Nov 15, 2016 5.262 5.372 5.262 5.362 597,200 +0.08(+1.59%)
Nov 14, 2016 5.330 5.351 5.236 5.278 965,628 -0.07(-1.27%)
Nov 11, 2016 5.325 5.354 5.310 5.346 571,907 -0.03(-0.49%)
Nov 10, 2016 5.351 5.404 5.325 5.372 966,163 +0.03(+0.49%)
Nov 09, 2016 5.236 5.357 5.210 5.346 841,390 +0.04(+0.69%)
Nov 08, 2016 5.262 5.341 5.247 5.310 593,573 +0.02(+0.30%)
Nov 07, 2016 5.241 5.299 5.231 5.294 849,906 +0.10(+2.02%)
Nov 04, 2016 5.189 5.231 5.184 5.189 880,804 -0.02(-0.40%)
Nov 03, 2016 5.226 5.247 5.200 5.210 612,001 +0.01(+0.10%)
Nov 02, 2016 5.320 5.336 5.205 5.205 1,601,644 -0.15(-2.74%)
Nov 01, 2016 5.372 5.388 5.346 5.351 720,185 -0.04(-0.68%)
Oct 31, 2016 5.409 5.425 5.388 5.388 737,008 +0.01(+0.10%)
Oct 28, 2016 5.446 5.463 5.367 5.383 1,100,218 -0.10(-1.91%)
Oct 27, 2016 5.535 5.542 5.446 5.488 788,971 -0.05(-0.85%)
Oct 26, 2016 5.535 5.545 5.498 5.535 372,444 -0.03(-0.47%)
Oct 25, 2016 5.524 5.571 5.509 5.561 442,727 +0.01(+0.19%)
Oct 24, 2016 5.519 5.561 5.514 5.550 529,380 +0.04(+0.66%)
Oct 21, 2016 5.456 5.514 5.456 5.514 500,940 +0.05(+0.86%)
Oct 20, 2016 5.482 5.498 5.467 5.467 542,224 -0.03(-0.53%)
Oct 19, 2016 5.449 5.496 5.423 5.496 586,379 +0.04(+0.67%)
Oct 18, 2016 5.439 5.465 5.409 5.459 593,661 +0.09(+1.74%)
Oct 17, 2016 5.501 5.501 5.361 5.366 1,070,877 -0.12(-2.18%)
Oct 14, 2016 5.522 5.532 5.485 5.485 468,447 -0.01(-0.09%)
Oct 13, 2016 5.532 5.563 5.485 5.491 752,149 -0.07(-1.31%)
Oct 12, 2016 5.563 5.579 5.543 5.563 305,379 +0.00(+0.00%)
Oct 11, 2016 5.620 5.620 5.558 5.563 517,589 -0.06(-1.02%)
Oct 10, 2016 5.610 5.626 5.581 5.620 443,717 +0.03(+0.46%)
Oct 07, 2016 5.579 5.600 5.532 5.595 526,485 +0.02(+0.37%)
Oct 06, 2016 5.527 5.584 5.522 5.574 561,335 +0.04(+0.66%)
Oct 05, 2016 5.543 5.563 5.527 5.537 643,964 -0.01(-0.09%)
Oct 04, 2016 5.558 5.559 5.480 5.543 829,579 -0.03(-0.56%)
Oct 03, 2016 5.553 5.584 5.527 5.574 471,558 +0.01(+0.19%)
Sep 30, 2016 5.511 5.584 5.503 5.563 749,125 +0.09(+1.61%)
Sep 29, 2016 5.558 5.569 5.475 5.475 1,115,210 -0.10(-1.86%)
Sep 28, 2016 5.548 5.584 5.537 5.579 468,666 +0.02(+0.37%)
Sep 27, 2016 5.470 5.574 5.470 5.558 551,526 +0.08(+1.42%)
Sep 26, 2016 5.574 5.574 5.480 5.480 860,475 -0.10(-1.86%)
Sep 23, 2016 5.595 5.595 5.576 5.584 522,825 +0.01(+0.09%)
Sep 22, 2016 5.595 5.600 5.579 5.579 710,417 +0.02(+0.37%)
Sep 21, 2016 5.589 5.610 5.556 5.558 1,282,669 -0.02(-0.33%)
Sep 20, 2016 5.592 5.618 5.572 5.577 612,395 -0.01(-0.18%)
Sep 19, 2016 5.572 5.602 5.551 5.587 735,748 +0.03(+0.46%)
Sep 16, 2016 5.587 5.602 5.546 5.561 523,531 -0.03(-0.55%)
Sep 15, 2016 5.541 5.597 5.525 5.592 565,667 +0.06(+1.12%)
Sep 14, 2016 5.520 5.546 5.520 5.530 686,867 +0.00(+0.00%)
Sep 13, 2016 5.546 5.556 5.497 5.530 721,538 -0.03(-0.56%)
Sep 12, 2016 5.505 5.566 5.494 5.561 742,921 +0.02(+0.28%)
Sep 09, 2016 5.649 5.654 5.541 5.546 869,655 -0.13(-2.36%)
Sep 08, 2016 5.654 5.680 5.649 5.680 439,463 +0.02(+0.36%)
Sep 07, 2016 5.644 5.659 5.618 5.659 451,943 +0.03(+0.55%)
Sep 06, 2016 5.597 5.644 5.587 5.628 842,841 +0.04(+0.65%)
Sep 02, 2016 5.582 5.592 5.592 5.592 434,415 +0.02(+0.37%)
Sep 01, 2016 5.577 5.582 5.551 5.572 417,589 -0.01(-0.18%)
Aug 31, 2016 5.572 5.587 5.546 5.582 669,247 +0.01(+0.19%)
Aug 30, 2016 5.566 5.575 5.556 5.572 456,091 +0.01(+0.19%)
Aug 29, 2016 5.551 5.582 5.551 5.561 578,096 +0.01(+0.19%)
Aug 26, 2016 5.541 5.561 5.525 5.551 468,479 +0.03(+0.56%)
Aug 25, 2016 5.551 5.556 5.520 5.520 684,812 -0.05(-0.93%)
Aug 24, 2016 5.561 5.582 5.546 5.572 600,544 +0.02(+0.37%)
Aug 23, 2016 5.628 5.628 5.551 5.551 1,445,012 -0.06(-1.10%)
Aug 22, 2016 5.602 5.618 5.582 5.613 540,124 +0.00(+0.04%)
Aug 19, 2016 5.585 5.611 5.554 5.611 545,570 +0.01(+0.18%)
Aug 18, 2016 5.559 5.611 5.549 5.600 933,205 +0.04(+0.74%)
Aug 17, 2016 5.559 5.559 5.529 5.559 445,125 +0.00(+0.00%)
Aug 16, 2016 5.559 5.559 5.534 5.559 556,302 +0.00(+0.00%)
Aug 15, 2016 5.524 5.572 5.520 5.559 716,075 +0.04(+0.65%)
Aug 12, 2016 5.529 5.534 5.493 5.524 671,552 -0.01(-0.09%)
Aug 11, 2016 5.508 5.529 5.467 5.529 579,270 +0.02(+0.37%)
Aug 10, 2016 5.498 5.508 5.483 5.508 667,376 +0.03(+0.47%)
Aug 09, 2016 5.472 5.498 5.472 5.483 653,677 +0.01(+0.19%)
Aug 08, 2016 5.493 5.498 5.452 5.472 677,676 -0.02(-0.37%)
Aug 05, 2016 5.457 5.493 5.447 5.493 759,669 +0.05(+0.85%)
Aug 04, 2016 5.447 5.457 5.426 5.447 679,649 +0.02(+0.28%)
Aug 03, 2016 5.401 5.442 5.401 5.432 632,107 +0.03(+0.47%)
Aug 02, 2016 5.447 5.457 5.401 5.406 802,530 -0.04(-0.66%)
Aug 01, 2016 5.447 5.467 5.401 5.442 716,597 +0.00(+0.00%)
Jul 29, 2016 5.437 5.462 5.426 5.442 793,636 +0.02(+0.28%)
Jul 28, 2016 5.406 5.432 5.401 5.426 657,124 +0.01(+0.09%)
Jul 27, 2016 5.442 5.442 5.406 5.421 627,023 +0.00(+0.00%)
Jul 26, 2016 5.396 5.421 5.386 5.421 530,061 +0.04(+0.66%)
Jul 25, 2016 5.421 5.426 5.375 5.386 714,374 -0.02(-0.38%)
Jul 22, 2016 5.426 5.442 5.406 5.406 717,649 -0.02(-0.38%)
Jul 21, 2016 5.437 5.452 5.416 5.426 1,275,868 +0.01(+0.09%)
Jul 20, 2016 5.416 5.437 5.406 5.421 766,278 +0.02(+0.42%)
Jul 19, 2016 5.383 5.399 5.368 5.399 794,915 +0.02(+0.28%)
Jul 18, 2016 5.373 5.383 5.353 5.383 781,198 +0.02(+0.28%)
Jul 15, 2016 5.368 5.373 5.343 5.368 802,329 +0.00(+0.00%)
Jul 14, 2016 5.378 5.389 5.343 5.368 1,008,903 +0.03(+0.47%)
Jul 13, 2016 5.328 5.353 5.297 5.343 1,048,831 +0.04(+0.77%)
Jul 12, 2016 5.368 5.368 5.297 5.302 1,601,704 -0.03(-0.48%)
Jul 11, 2016 5.358 5.368 5.307 5.328 1,220,386 +0.00(+0.00%)
Jul 08, 2016 5.353 5.317 5.323 5.328 1,218,985 +0.01(+0.19%)
Jul 07, 2016 5.338 5.358 5.312 5.317 787,343 +0.00(+0.00%)
Jul 06, 2016 5.226 5.333 5.226 5.317 683,246 +0.06(+1.06%)
Jul 05, 2016 5.292 5.292 5.211 5.262 799,560 -0.05(-0.86%)
Jul 01, 2016 5.267 5.307 5.307 5.307 541,789 +0.03(+0.48%)
Jun 30, 2016 5.267 5.287 5.236 5.282 1,552,520 +0.05(+0.87%)
Jun 29, 2016 5.145 5.241 5.140 5.236 1,394,403 +0.14(+2.69%)
Jun 28, 2016 5.094 5.125 5.069 5.099 1,599,383 +0.07(+1.41%)
Jun 27, 2016 5.120 5.120 5.013 5.028 2,511,215 -0.12(-2.27%)
Jun 24, 2016 5.135 5.186 5.109 5.145 1,230,753 -0.10(-1.93%)
Jun 23, 2016 5.272 5.277 5.246 5.246 771,806 +0.02(+0.39%)
Jun 22, 2016 5.226 5.257 5.221 5.226 414,194 +0.00(+0.00%)
Jun 21, 2016 5.257 5.257 5.221 5.226 543,110 -0.01(-0.15%)
Jun 20, 2016 5.259 5.274 5.234 5.234 504,854 +0.01(+0.19%)
Jun 17, 2016 5.204 5.229 5.199 5.224 394,518 +0.01(+0.19%)
Jun 16, 2016 5.194 5.224 5.169 5.214 674,916 -0.01(-0.10%)
Jun 15, 2016 5.239 5.259 5.219 5.219 423,895 -0.01(-0.10%)
Jun 14, 2016 5.249 5.264 5.199 5.224 711,115 -0.02(-0.38%)
Jun 13, 2016 5.284 5.304 5.239 5.244 498,516 -0.05(-0.86%)
Jun 10, 2016 5.305 5.305 5.284 5.289 513,561 -0.03(-0.57%)
Jun 09, 2016 5.295 5.320 5.295 5.320 780,289 +0.03(+0.48%)
Jun 08, 2016 5.305 5.315 5.279 5.295 980,365 -0.01(-0.19%)
Jun 07, 2016 5.320 5.325 5.305 5.305 747,266 -0.02(-0.38%)
Jun 06, 2016 5.325 5.336 5.305 5.325 941,192 -0.02(-0.28%)
Jun 03, 2016 5.330 5.340 5.284 5.340 748,110 -0.03(-0.47%)
Jun 02, 2016 5.310 5.365 5.300 5.365 597,977 +0.03(+0.47%)
Jun 01, 2016 5.274 5.340 5.265 5.340 552,700 +0.05(+0.86%)
May 31, 2016 5.305 5.305 5.279 5.295 491,287 +0.01(+0.19%)
May 27, 2016 5.254 5.284 5.284 5.284 389,644 +0.02(+0.38%)
May 26, 2016 5.264 5.274 5.249 5.264 452,301 -0.01(-0.19%)
May 25, 2016 5.244 5.274 5.234 5.274 608,973 +0.05(+0.96%)
May 24, 2016 5.214 5.239 5.214 5.224 537,931 +0.02(+0.39%)
May 23, 2016 5.204 5.214 5.189 5.204 513,223 -0.01(-0.10%)
May 20, 2016 5.219 5.219 5.189 5.209 540,172 +0.01(+0.14%)
May 19, 2016 5.192 5.202 5.153 5.202 544,312 -0.00(-0.10%)
May 18, 2016 5.182 5.217 5.167 5.207 628,639 +0.02(+0.48%)
May 17, 2016 5.197 5.217 5.167 5.182 629,531 -0.03(-0.67%)
May 16, 2016 5.172 5.217 5.157 5.217 511,438 +0.04(+0.87%)
May 13, 2016 5.172 5.197 5.152 5.172 505,951 -0.01(-0.19%)
May 12, 2016 5.207 5.217 5.147 5.182 653,264 -0.01(-0.29%)
May 11, 2016 5.192 5.212 5.162 5.197 564,548 -0.01(-0.29%)
May 10, 2016 5.172 5.217 5.172 5.212 674,744 +0.04(+0.87%)
May 09, 2016 5.167 5.177 5.152 5.167 563,192 +0.00(+0.10%)
May 06, 2016 5.127 5.162 5.117 5.162 458,532 +0.02(+0.49%)
May 05, 2016 5.147 5.157 5.122 5.137 730,547 +0.00(+0.10%)
May 04, 2016 5.112 5.152 5.112 5.132 756,702 -0.02(-0.39%)
May 03, 2016 5.162 5.167 5.122 5.152 950,922 -0.02(-0.48%)
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.