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 30, 2018 7.201 7.225 7.147 7.165 510,852 -0.03(-0.42%)
Apr 27, 2018 7.159 7.195 7.129 7.195 512,977 +0.06(+0.84%)
Apr 26, 2018 7.069 7.147 7.069 7.135 393,414 +0.08(+1.10%)
Apr 25, 2018 7.075 7.075 6.998 7.057 355,990 -0.03(-0.42%)
Apr 24, 2018 7.129 7.159 7.039 7.087 692,706 -0.02(-0.25%)
Apr 23, 2018 7.129 7.129 7.081 7.105 484,790 -0.02(-0.34%)
Apr 20, 2018 7.201 7.201 7.129 7.129 312,532 -0.05(-0.71%)
Apr 19, 2018 7.163 7.189 7.133 7.180 534,762 +0.00(+0.00%)
Apr 18, 2018 7.180 7.192 7.145 7.180 404,132 +0.02(+0.25%)
Apr 17, 2018 7.139 7.186 7.127 7.163 429,675 +0.06(+0.84%)
Apr 16, 2018 7.062 7.115 7.044 7.103 437,173 +0.09(+1.27%)
Apr 13, 2018 7.056 7.068 7.002 7.014 333,150 -0.01(-0.17%)
Apr 12, 2018 7.091 7.091 7.014 7.026 559,508 -0.03(-0.42%)
Apr 11, 2018 7.002 7.091 6.997 7.056 516,653 +0.04(+0.59%)
Apr 10, 2018 6.972 7.026 6.948 7.014 522,568 +0.13(+1.90%)
Apr 09, 2018 6.889 6.961 6.883 6.883 651,953 -0.01(-0.09%)
Apr 06, 2018 6.978 7.032 6.860 6.889 712,412 -0.10(-1.44%)
Apr 05, 2018 7.002 7.002 6.949 6.990 458,400 +0.02(+0.34%)
Apr 04, 2018 6.800 6.972 6.771 6.967 625,476 +0.11(+1.56%)
Apr 03, 2018 6.806 6.860 6.753 6.860 498,474 +0.09(+1.32%)
Apr 02, 2018 6.872 6.889 6.765 6.771 780,458 -0.10(-1.47%)
Mar 29, 2018 6.872 6.872 6.872 0 +0.08(+1.22%)
Mar 28, 2018 6.800 6.848 6.747 6.788 498,630 -0.02(-0.26%)
Mar 27, 2018 6.883 6.943 6.777 6.806 680,035 -0.04(-0.52%)
Mar 26, 2018 6.800 6.860 6.741 6.842 534,188 +0.11(+1.68%)
Mar 23, 2018 6.913 6.955 6.717 6.729 740,900 -0.19(-2.75%)
Mar 22, 2018 7.002 7.014 6.913 6.919 501,506 -0.12(-1.77%)
Mar 21, 2018 7.056 7.085 7.038 7.044 444,719 +0.01(+0.12%)
Mar 20, 2018 7.018 7.059 7.018 7.035 627,714 +0.02(+0.25%)
Mar 19, 2018 7.018 7.041 6.953 7.018 479,001 -0.03(-0.42%)
Mar 16, 2018 7.053 7.071 7.047 7.047 468,642 -0.02(-0.25%)
Mar 15, 2018 7.065 7.100 7.041 7.065 434,649 +0.02(+0.25%)
Mar 14, 2018 7.071 7.088 7.029 7.047 412,613 +0.00(+0.00%)
Mar 13, 2018 7.183 7.206 7.035 7.047 754,566 -0.11(-1.48%)
Mar 12, 2018 7.147 7.194 7.130 7.153 326,162 +0.02(+0.33%)
Mar 09, 2018 7.071 7.153 7.036 7.130 534,394 +0.11(+1.51%)
Mar 08, 2018 7.012 7.026 6.985 7.023 326,064 +0.05(+0.68%)
Mar 07, 2018 6.911 6.976 715,756 -0.04(-0.50%)
Mar 06, 2018 6.988 7.018 6.959 7.012 518,424 +0.06(+0.85%)
Mar 05, 2018 6.888 6.976 6.882 6.953 658,414 +0.05(+0.68%)
Mar 02, 2018 6.811 6.929 6.776 6.906 503,048 +0.05(+0.77%)
Mar 01, 2018 6.970 6.970 6.848 6.852 677,157 -0.11(-1.53%)
Feb 28, 2018 7.053 7.059 6.959 6.959 912,737 -0.07(-1.01%)
Feb 27, 2018 7.071 7.077 7.002 7.029 696,587 -0.02(-0.25%)
Feb 26, 2018 7.035 7.071 7.018 7.047 535,575 +0.03(+0.42%)
Feb 23, 2018 6.953 7.018 6.941 7.018 338,458 +0.08(+1.19%)
Feb 22, 2018 6.917 6.935 477,151 -0.01(-0.09%)
Feb 21, 2018 6.923 6.976 6.917 6.941 655,991 +0.02(+0.26%)
Feb 20, 2018 6.959 6.994 6.882 6.923 582,979 -0.04(-0.56%)
Feb 16, 2018 6.962 6.962 6.962 0 +0.04(+0.51%)
Feb 15, 2018 6.939 6.968 6.818 6.927 906,528 +0.04(+0.60%)
Feb 14, 2018 6.810 6.944 6.810 6.886 888,163 +0.03(+0.43%)
Feb 13, 2018 6.821 6.880 6.777 6.857 660,081 +0.01(+0.17%)
Feb 12, 2018 6.734 6.857 6.681 6.845 1,000,239 +0.18(+2.72%)
Feb 09, 2018 6.739 6.757 6.511 6.663 1,472,527 -0.03(-0.44%)
Feb 08, 2018 6.903 6.916 6.681 6.693 1,297,302 -0.20(-2.97%)
Feb 07, 2018 6.851 6.862 6.816 6.898 1,462,333 +0.03(+0.43%)
Feb 06, 2018 6.564 6.921 6.564 6.868 2,329,132 +0.22(+3.26%)
Feb 05, 2018 6.956 7.067 6.054 6.652 3,451,561 -0.42(-5.88%)
Feb 02, 2018 7.196 7.196 7.044 7.067 1,069,845 -0.16(-2.27%)
Feb 01, 2018 7.173 7.261 7.173 7.231 592,693 +0.04(+0.57%)
Jan 31, 2018 7.190 7.243 7.173 7.190 817,287 +0.06(+0.82%)
Jan 30, 2018 7.214 7.214 7.088 7.132 1,191,919 -0.12(-1.69%)
Jan 29, 2018 7.284 7.290 7.255 7.255 500,286 -0.05(-0.72%)
Jan 26, 2018 7.307 7.319 7.225 7.307 1,165,409 +0.01(+0.16%)
Jan 25, 2018 7.302 7.302 7.261 7.296 545,124 +0.01(+0.16%)
Jan 24, 2018 7.325 7.331 7.279 7.284 575,428 -0.02(-0.24%)
Jan 23, 2018 7.296 7.331 7.284 7.302 516,353 +0.00(+0.03%)
Jan 22, 2018 7.276 7.308 7.260 7.299 509,032 +0.02(+0.24%)
Jan 19, 2018 7.241 7.293 7.223 7.282 526,346 +0.04(+0.56%)
Jan 18, 2018 7.282 7.282 7.229 7.241 379,107 -0.04(-0.56%)
Jan 17, 2018 7.229 7.299 7.206 7.282 682,064 +0.07(+0.97%)
Jan 16, 2018 7.287 7.299 7.212 7.212 657,581 -0.01(-0.16%)
Jan 12, 2018 7.223 7.223 7.223 0 +0.03(+0.49%)
Jan 11, 2018 7.200 7.241 7.185 7.189 712,100 +0.02(+0.32%)
Jan 10, 2018 7.200 7.212 7.165 7.165 616,053 -0.03(-0.48%)
Jan 09, 2018 7.148 7.223 7.148 7.200 1,053,333 +0.10(+1.39%)
Jan 08, 2018 7.130 7.171 7.101 7.101 600,538 -0.02(-0.24%)
Jan 05, 2018 7.154 7.159 7.095 7.119 1,172,826 -0.01(-0.08%)
Jan 04, 2018 7.189 7.223 7.125 7.125 927,328 -0.03(-0.41%)
Jan 03, 2018 7.154 7.223 7.154 7.154 799,306 -0.03(-0.49%)
Jan 02, 2018 7.107 7.189 7.105 7.189 1,160,412 +0.10(+1.39%)
Dec 29, 2017 7.090 7.090 7.090 0 -0.01(-0.08%)
Dec 28, 2017 7.090 7.101 7.066 7.095 325,737 +0.03(+0.41%)
Dec 27, 2017 7.078 7.090 7.061 7.066 408,863 +0.01(+0.08%)
Dec 26, 2017 7.113 7.114 7.061 7.061 450,297 -0.06(-0.82%)
Dec 22, 2017 7.090 7.119 7.084 7.119 320,379 +0.04(+0.58%)
Dec 21, 2017 7.090 7.119 7.076 7.078 534,665 -0.01(-0.21%)
Dec 20, 2017 7.076 7.099 7.070 7.093 482,447 +0.03(+0.49%)
Dec 19, 2017 7.064 7.087 7.047 7.058 673,641 +0.01(+0.16%)
Dec 18, 2017 7.058 7.098 7.047 7.047 763,125 -0.01(-0.08%)
Dec 15, 2017 7.029 7.058 7.024 7.053 391,087 +0.04(+0.58%)
Dec 14, 2017 7.018 7.035 6.983 7.012 503,487 -0.01(-0.08%)
Dec 13, 2017 7.064 7.064 7.003 7.018 601,199 -0.03(-0.41%)
Dec 12, 2017 7.006 7.053 6.989 7.047 649,630 +0.05(+0.74%)
Dec 11, 2017 6.954 7.024 6.950 6.995 660,321 +0.01(+0.17%)
Dec 08, 2017 6.960 6.989 6.943 6.983 579,506 +0.03(+0.50%)
Dec 07, 2017 6.949 6.960 6.920 6.949 668,851 +0.00(+0.00%)
Dec 06, 2017 6.937 6.954 6.914 6.949 372,354 +0.01(+0.08%)
Dec 05, 2017 6.925 6.960 6.925 6.943 547,012 +0.02(+0.25%)
Dec 04, 2017 6.949 6.972 6.925 6.925 844,660 +0.00(+0.00%)
Dec 01, 2017 6.885 6.925 6.856 6.925 710,476 +0.03(+0.42%)
Nov 30, 2017 6.897 6.943 6.891 6.897 635,922 +0.02(+0.25%)
Nov 29, 2017 6.885 6.891 6.850 6.879 525,712 +0.01(+0.17%)
Nov 28, 2017 6.873 6.908 6.862 6.868 873,659 +0.00(+0.00%)
Nov 27, 2017 6.850 6.873 6.821 6.868 723,073 +0.02(+0.25%)
Nov 24, 2017 6.810 6.850 6.810 6.850 208,047 +0.06(+0.94%)
Nov 22, 2017 6.804 6.822 6.775 6.787 582,236 +0.01(+0.09%)
Nov 21, 2017 6.781 6.822 6.775 6.781 664,251 +0.01(+0.21%)
Nov 20, 2017 6.767 6.801 6.767 6.767 513,619 -0.01(-0.08%)
Nov 17, 2017 6.721 6.783 6.711 6.773 665,629 +0.06(+0.94%)
Nov 16, 2017 6.681 6.727 6.658 6.710 594,895 +0.07(+1.04%)
Nov 15, 2017 6.647 6.657 6.601 6.641 503,122 -0.04(-0.60%)
Nov 14, 2017 6.670 6.681 6.641 6.681 511,775 +0.00(+0.00%)
Nov 13, 2017 6.744 6.744 6.667 6.681 600,270 -0.07(-1.10%)
Nov 10, 2017 6.756 6.779 6.733 6.756 436,283 +0.01(+0.09%)
Nov 09, 2017 6.750 6.767 6.704 6.750 756,574 -0.03(-0.42%)
Nov 08, 2017 6.761 6.790 6.738 6.779 535,155 +0.02(+0.34%)
Nov 07, 2017 6.756 6.767 6.728 6.756 419,994 +0.01(+0.09%)
Nov 06, 2017 6.721 6.750 6.692 6.750 443,115 +0.02(+0.34%)
Nov 03, 2017 6.675 6.727 6.658 6.727 402,271 +0.07(+1.12%)
Nov 02, 2017 6.681 6.687 6.641 6.652 550,346 -0.02(-0.26%)
Nov 01, 2017 6.698 6.710 6.664 6.670 460,946 -0.01(-0.09%)
Oct 31, 2017 6.692 6.692 6.658 6.675 638,034 +0.03(+0.43%)
Oct 30, 2017 6.658 6.687 6.624 6.647 940,561 -0.01(-0.09%)
Oct 27, 2017 6.635 6.681 6.635 6.652 594,398 +0.05(+0.69%)
Oct 26, 2017 6.641 6.664 6.595 6.606 532,647 -0.02(-0.26%)
Oct 25, 2017 6.687 6.721 6.618 6.624 521,442 -0.07(-1.03%)
Oct 24, 2017 6.710 6.721 6.675 6.692 714,896 +0.01(+0.17%)
Oct 23, 2017 6.727 6.738 6.681 6.681 621,890 -0.03(-0.39%)
Oct 20, 2017 6.730 6.753 6.696 6.707 798,136 +0.01(+0.17%)
Oct 19, 2017 6.707 6.724 6.691 6.696 492,740 -0.02(-0.34%)
Oct 18, 2017 6.747 6.763 6.690 6.719 630,080 -0.02(-0.34%)
Oct 17, 2017 6.736 6.741 6.713 6.741 412,164 +0.02(+0.34%)
Oct 16, 2017 6.741 6.753 6.719 6.719 463,959 -0.02(-0.34%)
Oct 13, 2017 6.713 6.764 6.704 6.741 673,345 +0.03(+0.42%)
Oct 12, 2017 6.719 6.736 6.693 6.713 562,237 -0.02(-0.25%)
Oct 11, 2017 6.702 6.730 6.684 6.730 345,993 +0.03(+0.42%)
Oct 10, 2017 6.690 6.713 6.673 6.702 518,314 +0.02(+0.34%)
Oct 09, 2017 6.650 6.679 6.646 6.679 405,140 +0.02(+0.26%)
Oct 06, 2017 6.679 6.679 6.639 6.662 618,074 -0.02(-0.34%)
Oct 05, 2017 6.639 6.690 6.624 6.684 602,877 +0.05(+0.69%)
Oct 04, 2017 6.605 6.639 6.571 6.639 570,346 +0.01(+0.17%)
Oct 03, 2017 6.650 6.656 6.622 6.628 638,322 -0.03(-0.51%)
Oct 02, 2017 6.656 6.662 6.622 6.662 623,492 +0.02(+0.34%)
Sep 29, 2017 6.599 6.656 6.576 6.639 857,854 +0.05(+0.69%)
Sep 28, 2017 6.559 6.593 6.559 6.593 641,835 +0.03(+0.43%)
Sep 27, 2017 6.582 6.599 6.548 6.565 785,343 +0.00(+0.00%)
Sep 26, 2017 6.536 6.571 6.531 6.565 737,521 +0.05(+0.70%)
Sep 25, 2017 6.468 6.519 6.462 6.519 896,534 +0.03(+0.44%)
Sep 22, 2017 6.508 6.525 6.457 6.491 870,071 -0.01(-0.09%)
Sep 21, 2017 6.565 6.565 6.497 6.497 588,842 -0.05(-0.83%)
Sep 20, 2017 6.545 6.574 6.528 6.551 531,398 +0.01(+0.17%)
Sep 19, 2017 6.500 6.548 6.489 6.540 765,374 +0.05(+0.78%)
Sep 18, 2017 6.506 6.517 6.472 6.489 646,518 -0.02(-0.26%)
Sep 15, 2017 6.495 6.511 6.483 6.506 624,961 +0.02(+0.35%)
Sep 14, 2017 6.432 6.497 6.427 6.483 661,548 +0.05(+0.79%)
Sep 13, 2017 6.415 6.446 6.415 6.432 325,546 +0.01(+0.09%)
Sep 12, 2017 6.421 6.438 6.415 6.427 379,414 +0.03(+0.44%)
Sep 11, 2017 6.381 6.398 6.370 6.398 349,128 +0.05(+0.80%)
Sep 08, 2017 6.359 6.365 6.348 6.348 507,110 -0.01(-0.18%)
Sep 07, 2017 6.359 6.370 6.348 6.359 384,389 +0.02(+0.36%)
Sep 06, 2017 6.365 6.365 6.331 6.336 415,686 -0.02(-0.27%)
Sep 05, 2017 6.387 6.387 6.331 6.353 421,417 -0.03(-0.44%)
Sep 01, 2017 6.398 6.404 6.365 6.381 311,421 +0.00(+0.00%)
Aug 31, 2017 6.381 6.404 6.359 6.381 744,297 +0.03(+0.53%)
Aug 30, 2017 6.297 6.348 6.291 6.348 367,952 +0.05(+0.81%)
Aug 29, 2017 6.291 6.319 6.274 6.297 376,630 -0.01(-0.18%)
Aug 28, 2017 6.319 6.319 6.291 6.308 514,523 +0.01(+0.18%)
Aug 25, 2017 6.319 6.353 6.297 6.297 420,283 -0.02(-0.27%)
Aug 24, 2017 6.336 6.336 6.302 6.314 508,896 -0.02(-0.36%)
Aug 23, 2017 6.314 6.353 6.308 6.336 470,628 +0.02(+0.27%)
Aug 22, 2017 6.297 6.331 6.291 6.319 338,260 +0.03(+0.49%)
Aug 21, 2017 6.261 6.300 6.249 6.289 424,132 +0.02(+0.27%)
Aug 18, 2017 6.311 6.317 6.241 6.272 616,036 -0.05(-0.80%)
Aug 17, 2017 6.356 6.384 6.317 6.322 767,513 -0.06(-0.97%)
Aug 16, 2017 6.322 6.395 6.322 6.384 495,146 +0.06(+0.98%)
Aug 15, 2017 6.390 6.399 6.311 6.322 728,685 -0.07(-1.14%)
Aug 14, 2017 6.345 6.401 6.333 6.395 509,755 +0.10(+1.51%)
Aug 11, 2017 6.148 6.322 6.118 6.300 1,131,549 +0.12(+2.00%)
Aug 10, 2017 6.378 6.378 6.148 6.176 1,903,321 -0.22(-3.42%)
Aug 09, 2017 6.395 6.418 6.378 6.395 666,440 -0.04(-0.61%)
Aug 08, 2017 6.451 6.457 6.412 6.434 688,940 -0.01(-0.17%)
Aug 07, 2017 6.451 6.462 6.423 6.446 532,725 -0.01(-0.09%)
Aug 04, 2017 6.434 6.457 6.412 6.451 544,355 +0.03(+0.52%)
Aug 03, 2017 6.463 6.463 6.418 6.418 677,230 -0.03(-0.44%)
Aug 02, 2017 6.451 6.468 6.418 6.446 676,435 +0.00(+0.00%)
Aug 01, 2017 6.463 6.479 6.440 6.446 495,753 -0.01(-0.09%)
Jul 31, 2017 6.496 6.519 6.434 6.451 753,673 -0.02(-0.26%)
Jul 28, 2017 6.468 6.485 6.434 6.468 523,901 -0.01(-0.17%)
Jul 27, 2017 6.558 6.569 6.463 6.479 820,850 -0.06(-0.94%)
Jul 26, 2017 6.507 6.547 6.502 6.541 396,078 +0.05(+0.78%)
Jul 25, 2017 6.507 6.519 6.485 6.491 783,884 +0.00(+0.00%)
Jul 24, 2017 6.485 6.513 6.485 6.491 504,571 -0.02(-0.26%)
Jul 21, 2017 6.519 6.535 6.485 6.507 447,844 -0.03(-0.43%)
Jul 20, 2017 6.564 6.586 6.496 6.535 525,994 -0.01(-0.22%)
Jul 19, 2017 6.539 6.572 6.511 6.550 605,499 +0.03(+0.43%)
Jul 18, 2017 6.477 6.528 6.472 6.522 572,375 +0.03(+0.52%)
Jul 17, 2017 6.500 6.516 6.489 6.489 654,174 -0.01(-0.09%)
Jul 14, 2017 6.483 6.516 6.477 6.494 986,442 +0.02(+0.26%)
Jul 13, 2017 6.472 6.483 6.438 6.477 738,776 +0.02(+0.26%)
Jul 12, 2017 6.472 6.483 6.438 6.461 722,545 +0.02(+0.26%)
Jul 11, 2017 6.372 6.455 6.367 6.444 934,706 +0.07(+1.14%)
Jul 10, 2017 6.333 6.383 6.333 6.372 581,701 +0.02(+0.35%)
Jul 07, 2017 6.327 6.366 6.322 6.349 710,297 +0.03(+0.44%)
Jul 06, 2017 6.310 6.355 6.266 6.322 757,655 +0.00(+0.00%)
Jul 05, 2017 6.349 6.361 6.232 6.322 1,301,453 -0.04(-0.70%)
Jul 03, 2017 6.322 6.366 6.288 6.366 475,038 +0.08(+1.33%)
Jun 30, 2017 6.266 6.333 6.252 6.283 1,749,141 +0.06(+0.89%)
Jun 29, 2017 6.333 6.333 6.216 6.227 1,243,215 -0.11(-1.67%)
Jun 28, 2017 6.349 6.365 6.316 6.333 1,264,536 +0.01(+0.09%)
Jun 27, 2017 6.377 6.394 6.316 6.327 1,349,189 -0.06(-0.96%)
Jun 26, 2017 6.472 6.477 6.372 6.388 1,126,029 -0.08(-1.29%)
Jun 23, 2017 6.377 6.489 6.367 6.472 531,295 +0.08(+1.31%)
Jun 22, 2017 6.411 6.433 6.377 6.388 692,595 -0.04(-0.69%)
Jun 21, 2017 6.466 6.491 6.399 6.433 827,396 -0.05(-0.82%)
Jun 20, 2017 6.492 6.503 6.464 6.486 564,879 -0.02(-0.26%)
Jun 19, 2017 6.436 6.503 6.420 6.503 742,158 +0.09(+1.38%)
Jun 16, 2017 6.370 6.414 6.362 6.414 609,031 +0.06(+0.87%)
Jun 15, 2017 6.348 6.392 6.326 6.359 774,083 -0.05(-0.78%)
Jun 14, 2017 6.398 6.409 6.370 6.409 544,132 +0.02(+0.26%)
Jun 13, 2017 6.337 6.398 6.326 6.392 624,999 +0.06(+0.96%)
Jun 12, 2017 6.315 6.331 6.284 6.331 612,047 +0.00(+0.00%)
Jun 09, 2017 6.337 6.365 6.304 6.331 698,253 +0.01(+0.09%)
Jun 08, 2017 6.370 6.376 6.326 6.326 571,482 -0.04(-0.61%)
Jun 07, 2017 6.337 6.381 6.331 6.365 662,633 +0.03(+0.44%)
Jun 06, 2017 6.337 6.365 6.326 6.337 614,465 -0.02(-0.35%)
Jun 05, 2017 6.337 6.376 6.309 6.359 680,541 +0.02(+0.26%)
Jun 02, 2017 6.337 6.353 6.298 6.342 473,869 -0.01(-0.09%)
Jun 01, 2017 6.331 6.359 6.320 6.348 559,372 +0.03(+0.44%)
May 31, 2017 6.320 6.326 6.282 6.320 560,405 +0.03(+0.44%)
May 30, 2017 6.271 6.320 6.260 6.293 501,361 +0.03(+0.53%)
May 26, 2017 6.331 6.342 6.259 6.259 1,230,372 -0.07(-1.14%)
May 25, 2017 6.348 6.353 6.304 6.331 695,692 -0.01(-0.09%)
May 24, 2017 6.282 6.345 6.266 6.337 1,076,212 +0.08(+1.24%)
May 23, 2017 6.248 6.287 6.248 6.259 625,450 +0.02(+0.35%)
May 22, 2017 6.271 6.276 6.210 6.237 738,910 -0.01(-0.14%)
May 19, 2017 6.186 6.268 6.173 6.246 863,700 +0.08(+1.25%)
May 18, 2017 6.136 6.186 6.098 6.169 750,069 +0.03(+0.45%)
May 17, 2017 6.202 6.235 6.131 6.142 1,220,148 -0.12(-1.84%)
May 16, 2017 6.257 6.284 6.235 6.257 637,290 +0.02(+0.26%)
May 15, 2017 6.197 6.257 6.197 6.241 757,679 +0.04(+0.71%)
May 12, 2017 6.208 6.213 6.158 6.197 719,844 -0.01(-0.09%)
May 11, 2017 6.197 6.224 6.175 6.202 667,520 -0.01(-0.18%)
May 10, 2017 6.197 6.230 6.179 6.213 696,176 +0.02(+0.27%)
May 09, 2017 6.164 6.202 6.159 6.197 881,976 +0.03(+0.53%)
May 08, 2017 6.191 6.191 6.147 6.164 907,995 -0.02(-0.27%)
May 05, 2017 6.169 6.224 6.164 6.180 759,543 +0.01(+0.18%)
May 04, 2017 6.197 6.197 6.164 6.169 775,849 -0.01(-0.18%)
May 03, 2017 6.186 6.202 6.169 6.180 756,531 -0.01(-0.18%)
May 02, 2017 6.208 6.213 6.191 6.191 699,091 -0.02(-0.27%)
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.