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, 2020 7.472 7.472 7.330 7.379 503,534 -0.07(-0.96%)
Apr 29, 2020 7.344 7.472 7.338 7.451 553,867 +0.19(+2.55%)
Apr 28, 2020 7.429 7.429 7.244 7.266 649,958 -0.01(-0.20%)
Apr 27, 2020 7.194 7.315 7.194 7.280 589,645 +0.10(+1.39%)
Apr 24, 2020 7.230 7.244 7.130 7.180 338,387 +0.01(+0.20%)
Apr 23, 2020 7.266 7.266 7.130 7.166 330,936 -0.01(-0.10%)
Apr 22, 2020 7.173 7.201 7.102 7.173 631,334 +0.14(+1.97%)
Apr 21, 2020 7.056 7.119 6.950 7.035 672,291 -0.14(-1.97%)
Apr 20, 2020 7.155 7.296 7.119 7.176 940,815 -0.18(-2.49%)
Apr 17, 2020 7.303 7.359 7.236 7.359 746,889 +0.21(+2.96%)
Apr 16, 2020 7.141 7.204 7.084 7.148 414,282 +0.00(+0.00%)
Apr 15, 2020 7.190 7.190 7.063 7.148 520,138 -0.15(-2.03%)
Apr 14, 2020 7.218 7.310 7.169 7.296 704,600 +0.23(+3.30%)
Apr 13, 2020 7.176 7.176 6.956 7.063 756,295 -0.06(-0.89%)
Apr 09, 2020 7.126 7.310 7.098 7.126 801,169 +0.08(+1.10%)
Apr 08, 2020 6.830 7.091 6.753 7.049 1,014,058 +0.26(+3.85%)
Apr 07, 2020 7.021 7.049 6.774 6.788 782,894 +0.14(+2.12%)
Apr 06, 2020 6.364 6.675 6.364 6.647 999,852 +0.44(+7.17%)
Apr 03, 2020 6.315 6.362 6.174 6.202 944,878 -0.09(-1.46%)
Apr 02, 2020 6.209 6.398 6.174 6.294 1,409,755 +0.05(+0.79%)
Apr 01, 2020 6.322 6.442 6.174 6.245 822,296 -0.33(-5.04%)
Mar 31, 2020 6.689 6.731 6.548 6.576 1,039,400 +0.02(+0.32%)
Mar 30, 2020 6.583 6.738 6.484 6.555 1,096,911 -0.04(-0.54%)
Mar 27, 2020 6.555 6.717 6.336 6.590 1,330,086 -0.16(-2.30%)
Mar 26, 2020 6.357 6.781 6.212 6.745 1,493,343 +0.40(+6.34%)
Mar 25, 2020 5.821 6.583 5.821 6.343 2,620,596 +0.60(+10.44%)
Mar 24, 2020 5.341 5.807 5.341 5.744 1,281,910 +0.58(+11.20%)
Mar 23, 2020 5.363 5.583 4.974 5.165 3,049,779 -0.49(-8.68%)
Mar 20, 2020 5.586 5.977 5.523 5.656 2,016,041 +0.10(+1.89%)
Mar 19, 2020 5.132 5.670 5.106 5.551 3,219,815 +0.23(+4.33%)
Mar 18, 2020 5.761 5.942 4.608 5.321 2,355,393 -0.84(-13.70%)
Mar 17, 2020 5.907 6.221 5.809 6.166 1,409,719 +0.29(+4.87%)
Mar 16, 2020 5.830 6.284 5.796 5.879 1,549,071 -0.69(-10.52%)
Mar 13, 2020 6.473 6.571 6.096 6.571 1,640,101 +0.56(+9.29%)
Mar 12, 2020 6.494 6.494 5.830 6.012 3,100,333 -0.90(-13.03%)
Mar 11, 2020 7.422 7.464 6.906 6.913 1,549,007 -0.63(-8.33%)
Mar 10, 2020 7.513 7.639 7.339 7.541 736,003 +0.15(+1.98%)
Mar 09, 2020 7.360 7.653 7.332 7.394 982,460 -0.47(-6.03%)
Mar 06, 2020 7.751 7.876 7.695 7.869 672,395 -0.09(-1.14%)
Mar 05, 2020 7.988 8.100 7.897 7.960 557,945 -0.21(-2.56%)
Mar 04, 2020 8.114 8.218 7.995 8.170 588,276 +0.24(+2.99%)
Mar 03, 2020 8.037 8.232 7.834 7.932 1,003,884 -0.03(-0.35%)
Mar 02, 2020 7.541 7.967 7.499 7.960 1,169,346 +0.47(+6.24%)
Feb 28, 2020 7.646 7.653 7.171 7.492 2,321,948 -0.31(-3.94%)
Feb 27, 2020 8.170 8.204 7.681 7.799 2,523,160 -0.54(-6.53%)
Feb 26, 2020 8.330 8.484 8.318 8.344 752,971 +0.03(+0.42%)
Feb 25, 2020 8.658 8.682 8.239 8.309 1,064,242 -0.33(-3.80%)
Feb 24, 2020 8.630 8.672 8.571 8.637 1,206,670 -0.19(-2.14%)
Feb 21, 2020 8.875 8.875 8.784 8.826 472,610 -0.07(-0.78%)
Feb 20, 2020 8.931 8.966 8.833 8.896 613,342 -0.06(-0.67%)
Feb 19, 2020 8.976 8.990 8.935 8.956 322,613 +0.01(+0.08%)
Feb 18, 2020 8.949 8.962 8.909 8.949 273,192 -0.02(-0.23%)
Feb 14, 2020 8.983 9.004 8.928 8.969 231,947 +0.00(+0.00%)
Feb 13, 2020 8.962 8.983 8.939 8.969 304,265 -0.01(-0.08%)
Feb 12, 2020 8.949 8.976 8.928 8.976 369,659 +0.04(+0.47%)
Feb 11, 2020 8.935 8.969 8.914 8.935 396,061 +0.04(+0.47%)
Feb 10, 2020 8.845 8.895 8.845 8.893 319,781 +0.04(+0.47%)
Feb 07, 2020 8.851 8.886 8.845 8.851 265,680 -0.01(-0.08%)
Feb 06, 2020 8.886 8.886 8.817 8.858 332,789 +0.00(+0.00%)
Feb 05, 2020 8.803 8.886 8.803 8.858 470,656 +0.09(+1.03%)
Feb 04, 2020 8.789 8.796 8.754 8.768 395,281 +0.04(+0.48%)
Feb 03, 2020 8.741 8.768 8.699 8.727 460,609 +0.00(+0.00%)
Jan 31, 2020 8.775 8.796 8.692 8.727 412,287 -0.05(-0.55%)
Jan 30, 2020 8.678 8.775 8.678 8.775 335,946 +0.03(+0.40%)
Jan 29, 2020 8.741 8.782 8.713 8.741 238,176 +0.03(+0.40%)
Jan 28, 2020 8.664 8.720 8.664 8.706 402,541 +0.07(+0.80%)
Jan 27, 2020 8.636 8.678 8.595 8.636 441,145 -0.12(-1.43%)
Jan 24, 2020 8.845 8.865 8.754 8.761 329,109 -0.08(-0.86%)
Jan 23, 2020 8.824 8.858 8.810 8.838 230,741 -0.02(-0.20%)
Jan 22, 2020 8.842 8.911 8.835 8.855 592,126 -0.01(-0.08%)
Jan 21, 2020 8.828 8.883 8.800 8.862 565,056 +0.03(+0.31%)
Jan 17, 2020 8.814 8.849 8.780 8.835 477,407 +0.06(+0.63%)
Jan 16, 2020 8.787 8.800 8.759 8.780 365,088 +0.02(+0.24%)
Jan 15, 2020 8.793 8.849 8.752 8.759 483,104 -0.01(-0.16%)
Jan 14, 2020 8.725 8.787 8.711 8.773 257,725 +0.04(+0.47%)
Jan 13, 2020 8.738 8.787 8.697 8.731 360,562 -0.01(-0.16%)
Jan 10, 2020 8.711 8.745 8.656 8.745 420,814 +0.05(+0.55%)
Jan 09, 2020 8.718 8.738 8.662 8.697 368,089 +0.03(+0.40%)
Jan 08, 2020 8.690 8.741 8.662 8.662 421,128 -0.04(-0.48%)
Jan 07, 2020 8.635 8.725 8.628 8.704 507,178 +0.03(+0.40%)
Jan 06, 2020 8.607 8.683 8.563 8.669 666,274 -0.03(-0.40%)
Jan 03, 2020 8.511 8.704 8.511 8.704 387,439 -0.01(-0.16%)
Jan 02, 2020 8.683 8.718 8.642 8.718 465,981 +0.09(+1.04%)
Dec 31, 2019 8.545 8.628 8.511 8.628 620,338 +0.10(+1.21%)
Dec 30, 2019 8.607 8.635 8.504 8.525 586,448 -0.09(-1.04%)
Dec 27, 2019 8.594 8.642 8.594 8.614 242,911 +0.03(+0.32%)
Dec 26, 2019 8.628 8.642 8.573 8.587 417,512 -0.03(-0.32%)
Dec 24, 2019 8.628 8.669 8.614 8.614 128,130 -0.04(-0.48%)
Dec 23, 2019 8.704 8.704 8.634 8.656 306,628 -0.02(-0.28%)
Dec 20, 2019 8.653 8.680 8.605 8.680 519,313 +0.08(+0.88%)
Dec 19, 2019 8.557 8.619 8.536 8.605 339,906 +0.05(+0.56%)
Dec 18, 2019 8.543 8.571 8.516 8.557 249,471 +0.01(+0.08%)
Dec 17, 2019 8.557 8.564 8.500 8.550 334,859 +0.01(+0.08%)
Dec 16, 2019 8.557 8.571 8.516 8.543 433,548 -0.01(-0.08%)
Dec 13, 2019 8.489 8.557 8.468 8.550 422,462 +0.06(+0.73%)
Dec 12, 2019 8.468 8.499 8.447 8.489 549,522 +0.01(+0.16%)
Dec 11, 2019 8.461 8.485 8.434 8.475 292,891 +0.04(+0.49%)
Dec 10, 2019 8.393 8.461 8.386 8.434 353,226 +0.03(+0.33%)
Dec 09, 2019 8.427 8.471 8.393 8.406 350,890 -0.04(-0.49%)
Dec 06, 2019 8.468 8.479 8.420 8.447 368,266 -0.03(-0.32%)
Dec 05, 2019 8.406 8.475 8.358 8.475 410,001 +0.10(+1.23%)
Dec 04, 2019 8.386 8.420 8.345 8.372 407,311 +0.01(+0.16%)
Dec 03, 2019 8.352 8.365 8.269 8.358 487,067 -0.04(-0.49%)
Dec 02, 2019 8.427 8.434 8.365 8.400 362,731 -0.03(-0.32%)
Nov 29, 2019 8.454 8.461 8.413 8.427 284,271 -0.01(-0.16%)
Nov 27, 2019 8.406 8.441 8.372 8.441 299,463 +0.05(+0.57%)
Nov 26, 2019 8.393 8.400 8.355 8.393 361,900 +0.01(+0.16%)
Nov 25, 2019 8.352 8.393 8.352 8.379 320,511 +0.03(+0.33%)
Nov 22, 2019 8.420 8.427 8.352 8.352 415,888 -0.06(-0.73%)
Nov 21, 2019 8.406 8.420 8.358 8.413 373,318 +0.02(+0.28%)
Nov 20, 2019 8.342 8.390 8.329 8.390 463,436 +0.04(+0.49%)
Nov 19, 2019 8.369 8.397 8.342 8.349 517,885 -0.02(-0.24%)
Nov 18, 2019 8.363 8.397 8.363 8.369 271,500 +0.00(+0.00%)
Nov 15, 2019 8.410 8.431 8.369 8.369 553,920 -0.01(-0.08%)
Nov 14, 2019 8.383 8.444 8.376 8.376 568,768 -0.03(-0.40%)
Nov 13, 2019 8.267 8.417 8.261 8.410 797,506 +0.10(+1.23%)
Nov 12, 2019 8.274 8.329 8.267 8.308 459,768 +0.03(+0.41%)
Nov 11, 2019 8.254 8.308 8.251 8.274 355,994 -0.03(-0.33%)
Nov 08, 2019 8.274 8.301 8.233 8.301 267,252 +0.03(+0.33%)
Nov 07, 2019 8.233 8.295 8.229 8.274 408,205 +0.05(+0.66%)
Nov 06, 2019 8.179 8.233 8.131 8.220 457,284 +0.05(+0.67%)
Nov 05, 2019 8.199 8.199 8.131 8.165 362,071 +0.00(+0.00%)
Nov 04, 2019 8.220 8.220 8.152 8.165 370,799 +0.01(+0.17%)
Nov 01, 2019 8.145 8.206 8.125 8.152 413,160 +0.05(+0.59%)
Oct 31, 2019 8.152 8.152 8.068 8.104 551,234 -0.05(-0.67%)
Oct 30, 2019 8.125 8.165 8.091 8.159 336,427 +0.04(+0.50%)
Oct 29, 2019 8.118 8.138 8.077 8.118 384,815 +0.00(+0.00%)
Oct 28, 2019 8.104 8.145 8.084 8.118 356,494 +0.03(+0.42%)
Oct 25, 2019 8.131 8.159 8.057 8.084 829,409 -0.06(-0.75%)
Oct 24, 2019 8.131 8.152 8.084 8.145 409,593 +0.02(+0.25%)
Oct 23, 2019 8.104 8.145 8.084 8.125 256,596 +0.01(+0.12%)
Oct 22, 2019 8.135 8.148 8.097 8.115 414,026 +0.01(+0.08%)
Oct 21, 2019 8.101 8.122 8.081 8.108 482,076 +0.04(+0.50%)
Oct 18, 2019 8.088 8.088 8.034 8.068 361,420 -0.03(-0.33%)
Oct 17, 2019 8.101 8.122 8.074 8.095 303,648 +0.04(+0.50%)
Oct 16, 2019 8.061 8.074 8.014 8.054 299,888 +0.00(+0.00%)
Oct 15, 2019 8.020 8.081 8.014 8.054 229,930 +0.07(+0.93%)
Oct 14, 2019 7.993 8.014 7.963 7.980 247,472 -0.01(-0.08%)
Oct 11, 2019 7.980 8.068 7.980 7.987 538,280 +0.07(+0.94%)
Oct 10, 2019 7.892 7.966 7.868 7.912 371,927 +0.04(+0.51%)
Oct 09, 2019 7.899 7.906 7.845 7.872 392,226 +0.03(+0.34%)
Oct 08, 2019 7.912 7.913 7.831 7.845 566,899 -0.10(-1.27%)
Oct 07, 2019 7.966 7.980 7.926 7.946 357,212 -0.04(-0.51%)
Oct 04, 2019 7.926 7.987 7.912 7.987 224,258 +0.07(+0.94%)
Oct 03, 2019 7.899 7.912 7.811 7.912 480,664 +0.01(+0.09%)
Oct 02, 2019 7.987 7.993 7.831 7.906 463,123 -0.12(-1.51%)
Oct 01, 2019 8.047 8.088 8.007 8.027 432,997 -0.01(-0.08%)
Sep 30, 2019 8.061 8.095 8.034 8.034 482,785 +0.01(+0.08%)
Sep 27, 2019 8.088 8.095 8.017 8.027 350,163 -0.05(-0.59%)
Sep 26, 2019 8.081 8.122 8.041 8.074 325,053 -0.01(-0.17%)
Sep 25, 2019 8.095 8.115 8.054 8.088 369,259 -0.01(-0.08%)
Sep 24, 2019 8.142 8.162 8.054 8.095 393,609 -0.05(-0.58%)
Sep 23, 2019 8.149 8.162 8.117 8.142 378,229 -0.01(-0.17%)
Sep 20, 2019 8.176 8.189 8.134 8.155 351,200 +0.00(+0.04%)
Sep 19, 2019 8.146 8.186 8.146 8.152 295,952 +0.02(+0.25%)
Sep 18, 2019 8.132 8.151 8.092 8.132 440,654 +0.01(+0.08%)
Sep 17, 2019 8.126 8.139 8.106 8.126 234,071 +0.01(+0.17%)
Sep 16, 2019 8.146 8.146 8.099 8.112 391,402 -0.03(-0.41%)
Sep 13, 2019 8.166 8.166 8.127 8.146 244,618 +0.01(+0.08%)
Sep 12, 2019 8.139 8.159 8.106 8.139 397,243 +0.03(+0.41%)
Sep 11, 2019 8.065 8.112 8.044 8.106 447,861 +0.06(+0.75%)
Sep 10, 2019 8.012 8.045 7.998 8.045 355,070 +0.02(+0.25%)
Sep 09, 2019 8.052 8.072 7.998 8.025 340,238 -0.01(-0.08%)
Sep 06, 2019 8.012 8.052 7.978 8.032 246,855 +0.02(+0.25%)
Sep 05, 2019 7.998 8.059 7.998 8.012 374,590 +0.06(+0.76%)
Sep 04, 2019 7.931 7.965 7.904 7.951 264,014 +0.07(+0.85%)
Sep 03, 2019 7.844 7.911 7.837 7.884 347,672 +0.00(+0.00%)
Aug 30, 2019 7.884 7.925 7.831 7.884 336,797 +0.06(+0.77%)
Aug 29, 2019 7.871 7.874 7.797 7.824 430,782 +0.02(+0.26%)
Aug 28, 2019 7.750 7.817 7.737 7.804 389,689 +0.03(+0.43%)
Aug 27, 2019 7.817 7.844 7.744 7.770 360,827 +0.00(+0.00%)
Aug 26, 2019 7.851 7.864 7.757 7.770 460,909 -0.04(-0.51%)
Aug 23, 2019 7.951 7.958 7.790 7.811 651,519 -0.17(-2.18%)
Aug 22, 2019 7.998 7.998 7.931 7.985 470,937 +0.02(+0.29%)
Aug 21, 2019 7.942 7.988 7.915 7.962 462,521 +0.06(+0.76%)
Aug 20, 2019 7.942 7.962 7.889 7.902 380,354 -0.01(-0.08%)
Aug 19, 2019 7.882 7.922 7.853 7.909 242,509 +0.09(+1.19%)
Aug 16, 2019 7.802 7.855 7.769 7.815 331,376 +0.07(+0.95%)
Aug 15, 2019 7.742 7.769 7.696 7.742 508,659 +0.01(+0.17%)
Aug 14, 2019 7.755 7.782 7.696 7.729 1,067,936 -0.10(-1.28%)
Aug 13, 2019 7.755 7.882 7.755 7.829 476,879 +0.04(+0.51%)
Aug 12, 2019 7.789 7.829 7.755 7.789 280,950 -0.03(-0.43%)
Aug 09, 2019 7.862 7.869 7.775 7.822 307,943 -0.05(-0.59%)
Aug 08, 2019 7.802 7.882 7.755 7.869 374,832 +0.14(+1.81%)
Aug 07, 2019 7.622 7.739 7.569 7.729 712,011 +0.05(+0.61%)
Aug 06, 2019 7.636 7.702 7.582 7.682 602,001 +0.06(+0.79%)
Aug 05, 2019 7.762 7.762 7.542 7.622 779,338 -0.24(-3.05%)
Aug 02, 2019 7.829 7.882 7.789 7.862 453,652 -0.01(-0.08%)
Aug 01, 2019 7.942 8.022 7.842 7.869 607,546 -0.04(-0.51%)
Jul 31, 2019 8.035 8.035 7.869 7.909 697,338 -0.09(-1.16%)
Jul 30, 2019 7.962 8.002 7.955 8.002 376,090 +0.01(+0.17%)
Jul 29, 2019 7.955 8.002 7.889 7.988 459,322 +0.05(+0.67%)
Jul 26, 2019 7.955 7.995 7.935 7.935 332,278 -0.01(-0.17%)
Jul 25, 2019 8.002 8.002 7.935 7.949 477,553 -0.05(-0.67%)
Jul 24, 2019 7.982 8.002 7.962 8.002 264,762 +0.01(+0.17%)
Jul 23, 2019 8.002 8.002 7.943 7.988 323,394 +0.02(+0.29%)
Jul 22, 2019 7.979 7.985 7.952 7.966 335,207 +0.01(+0.17%)
Jul 19, 2019 7.972 7.988 7.939 7.952 272,899 +0.00(+0.00%)
Jul 18, 2019 7.939 7.959 7.933 7.952 276,534 -0.02(-0.25%)
Jul 17, 2019 7.999 8.005 7.966 7.972 371,218 -0.03(-0.41%)
Jul 16, 2019 7.985 8.005 7.966 8.005 350,835 +0.03(+0.33%)
Jul 15, 2019 7.992 7.999 7.966 7.979 292,389 +0.01(+0.17%)
Jul 12, 2019 7.985 7.989 7.939 7.966 384,539 +0.01(+0.08%)
Jul 11, 2019 7.985 8.004 7.946 7.959 352,885 -0.03(-0.33%)
Jul 10, 2019 7.952 7.999 7.926 7.985 471,402 +0.10(+1.26%)
Jul 09, 2019 7.906 7.926 7.853 7.886 521,556 -0.04(-0.50%)
Jul 08, 2019 7.906 7.926 7.853 7.926 395,845 -0.01(-0.17%)
Jul 05, 2019 7.919 7.959 7.880 7.939 214,053 -0.06(-0.74%)
Jul 03, 2019 7.966 7.999 7.926 7.999 241,282 +0.07(+0.83%)
Jul 02, 2019 7.926 7.952 7.906 7.933 354,603 +0.01(+0.08%)
Jul 01, 2019 7.979 7.999 7.913 7.926 537,007 +0.00(+0.00%)
Jun 28, 2019 7.913 7.933 7.879 7.926 394,977 +0.07(+0.84%)
Jun 27, 2019 7.814 7.900 7.810 7.860 391,706 +0.05(+0.59%)
Jun 26, 2019 7.807 7.853 7.787 7.814 334,976 +0.03(+0.34%)
Jun 25, 2019 7.893 7.893 7.781 7.787 276,202 -0.11(-1.34%)
Jun 24, 2019 7.900 7.926 7.850 7.893 337,440 +0.01(+0.08%)
Jun 21, 2019 7.999 7.999 7.867 7.886 642,916 -0.12(-1.49%)
Jun 20, 2019 7.966 8.019 7.933 8.005 430,858 +0.08(+1.04%)
Jun 19, 2019 7.877 7.930 7.858 7.923 538,923 +0.03(+0.33%)
Jun 18, 2019 7.877 7.923 7.858 7.897 605,194 +0.06(+0.75%)
Jun 17, 2019 7.798 7.851 7.790 7.838 289,979 +0.05(+0.59%)
Jun 14, 2019 7.785 7.792 7.733 7.792 348,702 +0.00(+0.00%)
Jun 13, 2019 7.805 7.825 7.772 7.792 293,438 +0.01(+0.08%)
Jun 12, 2019 7.785 7.831 7.752 7.785 439,319 -0.02(-0.25%)
Jun 11, 2019 7.831 7.851 7.779 7.805 495,614 +0.00(+0.00%)
Jun 10, 2019 7.792 7.858 7.785 7.805 423,677 +0.05(+0.68%)
Jun 07, 2019 7.687 7.772 7.687 7.752 436,297 +0.10(+1.29%)
Jun 06, 2019 7.549 7.693 7.516 7.654 571,145 +0.12(+1.57%)
Jun 05, 2019 7.483 7.549 7.451 7.536 371,347 +0.08(+1.06%)
Jun 04, 2019 7.359 7.464 7.345 7.457 438,958 +0.14(+1.88%)
Jun 03, 2019 7.365 7.411 7.298 7.319 523,020 -0.05(-0.62%)
May 31, 2019 7.457 7.457 7.352 7.365 537,602 -0.12(-1.67%)
May 30, 2019 7.457 7.503 7.437 7.490 417,510 +0.05(+0.71%)
May 29, 2019 7.457 7.536 7.424 7.437 422,173 -0.08(-1.05%)
May 28, 2019 7.674 7.693 7.470 7.516 458,762 -0.15(-1.97%)
May 24, 2019 7.667 7.686 7.601 7.667 551,922 +0.02(+0.26%)
May 23, 2019 7.647 7.659 7.510 7.647 697,968 -0.06(-0.73%)
May 22, 2019 7.717 7.736 7.700 7.704 314,840 -0.04(-0.51%)
May 21, 2019 7.710 7.756 7.697 7.743 239,278 +0.07(+0.85%)
May 20, 2019 7.671 7.687 7.645 7.678 319,509 -0.03(-0.34%)
May 17, 2019 7.710 7.782 7.697 7.704 442,346 -0.04(-0.51%)
May 16, 2019 7.658 7.769 7.658 7.743 326,808 +0.08(+1.11%)
May 15, 2019 7.560 7.717 7.554 7.658 403,538 +0.07(+0.94%)
May 14, 2019 7.508 7.658 7.508 7.586 472,951 +0.08(+1.13%)
May 13, 2019 7.541 7.576 7.469 7.502 438,636 -0.15(-1.96%)
May 10, 2019 7.632 7.678 7.547 7.652 607,900 +0.00(+0.00%)
May 09, 2019 7.652 7.665 7.606 7.652 590,097 -0.03(-0.34%)
May 08, 2019 7.723 7.743 7.678 7.678 426,035 -0.07(-0.84%)
May 07, 2019 7.821 7.841 7.691 7.743 864,571 -0.14(-1.74%)
May 06, 2019 7.769 7.911 7.710 7.880 586,227 +0.03(+0.33%)
May 03, 2019 7.795 7.854 7.792 7.854 352,588 +0.07(+0.92%)
May 02, 2019 7.886 7.886 7.743 7.782 354,467 -0.08(-1.00%)
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.