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 -0.08 (-0.58%)
Official Closing 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, 2021 10.38 10.41 10.35 10.38 389,669 +0.01(+0.07%)
Apr 29, 2021 10.36 10.38 10.29 10.38 289,155 +0.07(+0.68%)
Apr 28, 2021 10.25 10.31 10.25 10.31 353,998 +0.07(+0.68%)
Apr 27, 2021 10.21 10.24 10.18 10.24 201,239 +0.02(+0.23%)
Apr 26, 2021 10.26 10.29 10.17 10.21 447,176 -0.01(-0.08%)
Apr 23, 2021 10.36 10.42 10.21 10.22 786,818 -0.10(-0.98%)
Apr 22, 2021 10.33 10.38 10.28 10.32 280,928 -0.04(-0.34%)
Apr 21, 2021 10.23 10.37 10.23 10.36 273,855 +0.09(+0.90%)
Apr 20, 2021 10.27 10.31 10.22 10.27 382,207 +0.00(+0.00%)
Apr 19, 2021 10.36 10.37 10.23 10.27 388,045 -0.08(-0.82%)
Apr 16, 2021 10.39 10.40 10.34 10.35 319,724 +0.00(+0.00%)
Apr 15, 2021 10.27 10.37 10.23 10.35 601,867 +0.09(+0.90%)
Apr 14, 2021 10.23 10.28 10.21 10.26 523,310 +0.05(+0.53%)
Apr 13, 2021 10.16 10.20 10.16 10.20 348,405 +0.06(+0.61%)
Apr 12, 2021 10.16 10.17 10.13 10.14 397,812 +0.00(+0.00%)
Apr 09, 2021 10.12 10.14 10.09 10.14 373,573 +0.05(+0.53%)
Apr 08, 2021 10.08 10.10 10.05 10.09 382,483 +0.07(+0.69%)
Apr 07, 2021 9.996 10.07 9.995 10.02 568,910 +0.02(+0.23%)
Apr 06, 2021 9.942 10.02 9.942 9.996 420,744 +0.02(+0.23%)
Apr 05, 2021 9.918 9.996 9.911 9.972 511,493 +0.09(+0.94%)
Apr 01, 2021 9.903 9.903 9.818 9.880 565,356 +0.04(+0.39%)
Mar 31, 2021 9.818 9.857 9.811 9.841 362,134 +0.08(+0.79%)
Mar 30, 2021 9.772 9.795 9.710 9.764 308,527 +0.01(+0.08%)
Mar 29, 2021 9.772 9.826 9.741 9.757 549,583 -0.02(-0.16%)
Mar 26, 2021 9.733 9.818 9.726 9.772 335,943 +0.03(+0.32%)
Mar 25, 2021 9.749 9.795 9.680 9.741 340,572 -0.06(-0.63%)
Mar 24, 2021 9.841 9.880 9.764 9.803 401,883 +0.00(+0.00%)
Mar 23, 2021 9.864 9.880 9.772 9.803 525,861 -0.06(-0.59%)
Mar 22, 2021 9.846 9.892 9.823 9.861 399,773 +0.04(+0.39%)
Mar 19, 2021 9.739 9.846 9.700 9.823 411,822 +0.08(+0.86%)
Mar 18, 2021 9.731 9.808 9.708 9.739 397,944 -0.07(-0.70%)
Mar 17, 2021 9.739 9.811 9.677 9.808 303,586 +0.07(+0.71%)
Mar 16, 2021 9.785 9.786 9.723 9.739 443,736 -0.02(-0.16%)
Mar 15, 2021 9.769 9.785 9.716 9.754 406,559 +0.01(+0.08%)
Mar 12, 2021 9.716 9.762 9.670 9.746 397,978 +0.02(+0.16%)
Mar 11, 2021 9.700 9.746 9.670 9.731 365,426 +0.09(+0.95%)
Mar 10, 2021 9.647 9.662 9.616 9.639 197,471 +0.05(+0.48%)
Mar 09, 2021 9.570 9.632 9.532 9.593 235,000 +0.12(+1.29%)
Mar 08, 2021 9.540 9.647 9.463 9.471 493,591 -0.11(-1.12%)
Mar 05, 2021 9.517 9.609 9.348 9.578 436,117 +0.13(+1.38%)
Mar 04, 2021 9.555 9.616 9.364 9.448 450,271 -0.14(-1.44%)
Mar 03, 2021 9.616 9.670 9.570 9.586 327,398 -0.07(-0.71%)
Mar 02, 2021 9.654 9.662 9.578 9.654 411,474 +0.02(+0.16%)
Mar 01, 2021 9.509 9.662 9.486 9.639 328,950 +0.19(+2.03%)
Feb 26, 2021 9.478 9.494 9.314 9.448 559,676 +0.05(+0.49%)
Feb 25, 2021 9.524 9.593 9.375 9.402 463,553 -0.17(-1.76%)
Feb 24, 2021 9.509 9.593 9.471 9.570 533,376 +0.05(+0.56%)
Feb 23, 2021 9.486 9.524 9.341 9.517 496,690 +0.02(+0.16%)
Feb 22, 2021 9.455 9.555 9.440 9.501 420,201 -0.04(-0.40%)
Feb 19, 2021 9.570 9.613 9.540 9.540 286,042 -0.03(-0.32%)
Feb 18, 2021 9.677 9.677 9.478 9.570 712,708 -0.15(-1.54%)
Feb 17, 2021 9.598 9.728 9.586 9.720 529,594 +0.08(+0.79%)
Feb 16, 2021 9.644 9.652 9.598 9.644 475,833 +0.05(+0.56%)
Feb 12, 2021 9.606 9.621 9.549 9.591 449,268 +0.03(+0.32%)
Feb 11, 2021 9.629 9.629 9.538 9.560 542,817 -0.09(-0.95%)
Feb 10, 2021 9.629 9.659 9.553 9.652 364,534 +0.08(+0.79%)
Feb 09, 2021 9.568 9.606 9.507 9.576 356,994 +0.02(+0.24%)
Feb 08, 2021 9.553 9.553 9.500 9.553 353,829 +0.07(+0.72%)
Feb 05, 2021 9.515 9.545 9.469 9.484 327,911 -0.02(-0.16%)
Feb 04, 2021 9.439 9.506 9.409 9.500 365,006 +0.07(+0.73%)
Feb 03, 2021 9.431 9.431 9.332 9.431 309,124 +0.05(+0.49%)
Feb 02, 2021 9.264 9.446 9.256 9.385 299,333 +0.19(+2.07%)
Feb 01, 2021 9.150 9.256 9.150 9.195 615,786 +0.06(+0.67%)
Jan 29, 2021 9.302 9.317 9.043 9.134 549,456 -0.12(-1.31%)
Jan 28, 2021 9.256 9.347 9.218 9.256 472,449 +0.04(+0.41%)
Jan 27, 2021 9.340 9.378 9.134 9.218 472,357 -0.20(-2.10%)
Jan 26, 2021 9.431 9.463 9.401 9.416 253,148 -0.02(-0.16%)
Jan 25, 2021 9.431 9.500 9.340 9.431 376,656 -0.03(-0.32%)
Jan 22, 2021 9.507 9.507 9.378 9.461 383,922 -0.05(-0.48%)
Jan 21, 2021 9.583 9.659 9.507 9.507 342,754 -0.08(-0.84%)
Jan 20, 2021 9.497 9.588 9.474 9.588 414,703 +0.11(+1.20%)
Jan 19, 2021 9.474 9.482 9.391 9.474 545,025 +0.08(+0.80%)
Jan 15, 2021 9.414 9.429 9.346 9.399 404,623 -0.04(-0.40%)
Jan 14, 2021 9.406 9.466 9.353 9.436 400,855 +0.07(+0.73%)
Jan 13, 2021 9.316 9.376 9.293 9.368 258,518 +0.10(+1.06%)
Jan 12, 2021 9.346 9.421 9.232 9.270 513,335 -0.04(-0.41%)
Jan 11, 2021 9.300 9.368 9.263 9.308 392,078 -0.03(-0.32%)
Jan 08, 2021 9.414 9.436 9.308 9.338 442,610 +0.01(+0.08%)
Jan 07, 2021 9.255 9.421 9.248 9.331 365,456 +0.11(+1.23%)
Jan 06, 2021 9.028 9.353 8.998 9.217 724,124 +0.14(+1.50%)
Jan 05, 2021 9.089 9.127 9.036 9.081 515,330 -0.02(-0.25%)
Jan 04, 2021 9.285 9.300 9.059 9.104 905,744 -0.15(-1.63%)
Dec 31, 2020 9.255 9.255 9.255 490,215 +0.00(+0.00%)
Dec 30, 2020 9.308 9.316 9.210 9.255 490,215 -0.03(-0.33%)
Dec 29, 2020 9.278 9.323 9.232 9.285 336,665 +0.02(+0.24%)
Dec 28, 2020 9.323 9.323 9.240 9.263 372,311 +0.02(+0.25%)
Dec 24, 2020 9.300 9.300 9.232 9.240 141,492 -0.05(-0.49%)
Dec 23, 2020 9.270 9.316 9.236 9.285 391,073 +0.01(+0.12%)
Dec 22, 2020 9.214 9.327 9.214 9.275 485,344 +0.06(+0.65%)
Dec 21, 2020 9.192 9.252 9.094 9.214 416,814 -0.09(-0.97%)
Dec 18, 2020 9.357 9.357 9.259 9.305 360,491 -0.03(-0.32%)
Dec 17, 2020 9.275 9.335 9.269 9.335 377,211 +0.08(+0.81%)
Dec 16, 2020 9.207 9.282 9.162 9.259 439,382 +0.05(+0.57%)
Dec 15, 2020 9.162 9.222 9.132 9.207 504,386 +0.08(+0.82%)
Dec 14, 2020 9.207 9.207 9.113 9.132 495,405 +0.00(+0.00%)
Dec 11, 2020 9.079 9.154 9.064 9.132 531,208 +0.03(+0.33%)
Dec 10, 2020 9.132 9.132 9.072 9.102 325,632 -0.05(-0.57%)
Dec 09, 2020 9.132 9.162 9.079 9.154 566,288 +0.07(+0.74%)
Dec 08, 2020 8.997 9.109 8.974 9.087 843,768 +0.09(+1.00%)
Dec 07, 2020 9.079 9.079 8.989 8.997 619,961 -0.11(-1.15%)
Dec 04, 2020 9.042 9.117 9.019 9.102 524,145 +0.06(+0.66%)
Dec 03, 2020 9.004 9.049 8.997 9.042 492,147 +0.02(+0.25%)
Dec 02, 2020 9.004 9.064 9.004 9.019 318,902 -0.04(-0.41%)
Dec 01, 2020 9.019 9.102 9.019 9.057 391,033 +0.05(+0.58%)
Nov 30, 2020 9.042 9.079 8.959 9.004 585,997 -0.06(-0.66%)
Nov 27, 2020 9.012 9.072 9.004 9.064 205,899 +0.05(+0.50%)
Nov 25, 2020 8.929 9.027 8.923 9.019 292,257 +0.09(+1.01%)
Nov 24, 2020 8.952 9.027 8.922 8.929 608,246 -0.02(-0.17%)
Nov 23, 2020 8.997 9.004 8.884 8.944 423,312 +0.02(+0.17%)
Nov 20, 2020 9.072 9.072 8.914 8.929 462,841 -0.12(-1.37%)
Nov 19, 2020 9.046 9.061 9.009 9.054 625,713 +0.01(+0.08%)
Nov 18, 2020 9.143 9.158 9.024 9.046 471,565 -0.11(-1.22%)
Nov 17, 2020 8.905 9.188 8.852 9.158 925,148 +0.25(+2.76%)
Nov 16, 2020 8.912 8.934 8.854 8.912 609,073 +0.05(+0.59%)
Nov 13, 2020 8.733 8.860 8.726 8.860 314,832 +0.16(+1.80%)
Nov 12, 2020 8.703 8.741 8.659 8.703 375,853 +0.00(+0.00%)
Nov 11, 2020 8.726 8.748 8.659 8.703 464,177 +0.04(+0.43%)
Nov 10, 2020 8.577 8.681 8.495 8.666 480,403 +0.09(+1.04%)
Nov 09, 2020 8.718 8.808 8.577 8.577 679,960 +0.06(+0.70%)
Nov 06, 2020 8.510 8.547 8.435 8.517 554,781 +0.02(+0.26%)
Nov 05, 2020 8.323 8.532 8.323 8.495 861,085 +0.22(+2.70%)
Nov 04, 2020 8.167 8.368 8.165 8.271 648,370 +0.10(+1.28%)
Nov 03, 2020 7.787 8.171 7.787 8.167 1,235,895 +0.42(+5.49%)
Nov 02, 2020 7.742 7.817 7.735 7.742 504,146 +0.04(+0.48%)
Oct 30, 2020 7.787 7.832 7.668 7.705 675,426 -0.10(-1.24%)
Oct 29, 2020 7.757 7.854 7.735 7.802 1,355,459 +0.02(+0.29%)
Oct 28, 2020 7.876 7.899 7.757 7.779 651,556 -0.19(-2.43%)
Oct 27, 2020 8.003 8.027 7.958 7.973 414,160 -0.05(-0.65%)
Oct 26, 2020 8.130 8.174 7.973 8.025 759,023 -0.17(-2.09%)
Oct 23, 2020 8.264 8.279 8.197 8.197 183,316 -0.06(-0.72%)
Oct 22, 2020 8.241 8.266 8.167 8.256 391,114 +0.02(+0.22%)
Oct 21, 2020 8.201 8.272 8.194 8.238 577,191 +0.00(+0.00%)
Oct 20, 2020 8.172 8.246 8.149 8.238 465,396 +0.09(+1.09%)
Oct 19, 2020 8.268 8.283 8.113 8.149 841,585 -0.07(-0.81%)
Oct 16, 2020 8.179 8.260 8.179 8.216 429,062 +0.03(+0.36%)
Oct 15, 2020 8.216 8.216 8.127 8.186 570,351 -0.08(-0.98%)
Oct 14, 2020 8.327 8.334 8.201 8.268 418,208 -0.03(-0.36%)
Oct 13, 2020 8.334 8.357 8.260 8.297 348,484 -0.02(-0.27%)
Oct 12, 2020 8.275 8.360 8.275 8.320 373,783 +0.08(+0.99%)
Oct 09, 2020 8.320 8.320 8.220 8.238 441,908 -0.01(-0.09%)
Oct 08, 2020 8.275 8.279 8.223 8.246 288,381 +0.04(+0.54%)
Oct 07, 2020 8.113 8.216 8.113 8.201 396,499 +0.10(+1.19%)
Oct 06, 2020 8.172 8.209 8.076 8.105 455,791 -0.04(-0.45%)
Oct 05, 2020 8.061 8.149 8.061 8.142 448,297 +0.11(+1.38%)
Oct 02, 2020 7.957 8.097 7.957 8.031 683,281 -0.08(-1.00%)
Oct 01, 2020 8.098 8.149 8.098 8.113 355,852 +0.06(+0.73%)
Sep 30, 2020 8.076 8.113 8.031 8.053 750,733 +0.04(+0.46%)
Sep 29, 2020 8.053 8.083 8.009 8.016 418,632 -0.05(-0.64%)
Sep 28, 2020 8.083 8.127 8.046 8.068 437,194 +0.10(+1.30%)
Sep 25, 2020 7.868 7.979 7.849 7.965 428,115 +0.06(+0.75%)
Sep 24, 2020 7.898 7.972 7.846 7.905 879,026 -0.07(-0.93%)
Sep 23, 2020 8.194 8.201 7.965 7.979 379,857 -0.20(-2.44%)
Sep 22, 2020 8.216 8.223 8.113 8.179 477,149 -0.01(-0.14%)
Sep 21, 2020 8.095 8.191 7.963 8.191 588,434 +0.01(+0.18%)
Sep 18, 2020 8.220 8.242 8.132 8.176 470,478 -0.04(-0.45%)
Sep 17, 2020 8.235 8.249 8.154 8.213 476,439 -0.08(-0.97%)
Sep 16, 2020 8.330 8.374 8.290 8.293 326,095 +0.02(+0.27%)
Sep 15, 2020 8.293 8.315 8.249 8.271 489,233 +0.06(+0.71%)
Sep 14, 2020 8.227 8.279 8.183 8.213 302,853 +0.04(+0.54%)
Sep 11, 2020 8.154 8.183 8.081 8.169 264,192 +0.05(+0.63%)
Sep 10, 2020 8.242 8.249 8.094 8.117 399,627 -0.08(-0.98%)
Sep 09, 2020 8.103 8.220 8.081 8.198 473,605 +0.17(+2.10%)
Sep 08, 2020 8.110 8.125 8.015 8.029 464,950 -0.19(-2.32%)
Sep 04, 2020 8.293 8.341 8.007 8.220 650,876 -0.07(-0.80%)
Sep 03, 2020 8.572 8.572 8.242 8.286 825,933 -0.32(-3.75%)
Sep 02, 2020 8.499 8.616 8.492 8.609 465,829 +0.12(+1.47%)
Sep 01, 2020 8.440 8.506 8.440 8.484 386,580 +0.05(+0.61%)
Aug 31, 2020 8.477 8.499 8.418 8.433 415,161 -0.04(-0.52%)
Aug 28, 2020 8.470 8.477 8.422 8.477 400,172 +0.02(+0.26%)
Aug 27, 2020 8.396 8.455 8.389 8.455 330,084 +0.06(+0.70%)
Aug 26, 2020 8.382 8.415 8.360 8.396 463,021 +0.01(+0.09%)
Aug 25, 2020 8.360 8.411 8.360 8.389 383,631 +0.01(+0.18%)
Aug 24, 2020 8.367 8.404 8.352 8.374 481,392 +0.07(+0.80%)
Aug 21, 2020 8.308 8.308 8.264 8.308 450,585 +0.00(+0.04%)
Aug 20, 2020 8.203 8.305 8.167 8.305 472,230 +0.06(+0.71%)
Aug 19, 2020 8.225 8.269 8.224 8.247 358,904 +0.04(+0.53%)
Aug 18, 2020 8.334 8.378 8.174 8.203 1,111,122 -0.15(-1.83%)
Aug 17, 2020 8.305 8.356 8.290 8.356 599,008 +0.08(+0.97%)
Aug 14, 2020 8.225 8.276 8.181 8.276 437,745 +0.07(+0.80%)
Aug 13, 2020 8.254 8.276 8.210 8.210 314,175 -0.05(-0.62%)
Aug 12, 2020 8.181 8.261 8.174 8.261 359,910 +0.11(+1.34%)
Aug 11, 2020 8.188 8.232 8.123 8.152 384,283 +0.00(+0.00%)
Aug 10, 2020 8.145 8.196 8.123 8.152 427,312 +0.02(+0.27%)
Aug 07, 2020 8.130 8.152 8.101 8.130 619,761 -0.01(-0.09%)
Aug 06, 2020 8.152 8.181 8.123 8.137 328,809 -0.01(-0.09%)
Aug 05, 2020 8.137 8.166 8.130 8.145 392,578 +0.00(+0.00%)
Aug 04, 2020 8.072 8.145 8.057 8.145 307,101 +0.06(+0.72%)
Aug 03, 2020 8.006 8.097 8.001 8.086 363,921 +0.10(+1.28%)
Jul 31, 2020 8.021 8.021 7.926 7.984 493,475 +0.01(+0.18%)
Jul 30, 2020 7.948 7.970 7.882 7.970 489,234 -0.03(-0.36%)
Jul 29, 2020 7.904 7.999 7.904 7.999 280,161 +0.10(+1.29%)
Jul 28, 2020 7.897 7.955 7.882 7.897 476,182 -0.01(-0.09%)
Jul 27, 2020 7.875 7.941 7.868 7.904 264,983 +0.02(+0.28%)
Jul 24, 2020 7.868 7.912 7.839 7.882 327,931 -0.01(-0.18%)
Jul 23, 2020 7.999 8.014 7.882 7.897 440,732 -0.10(-1.24%)
Jul 22, 2020 7.996 8.003 7.960 7.996 383,158 +0.01(+0.18%)
Jul 21, 2020 8.018 8.032 7.974 7.981 382,497 +0.02(+0.27%)
Jul 20, 2020 7.945 7.967 7.909 7.960 374,149 +0.02(+0.27%)
Jul 17, 2020 7.931 7.952 7.873 7.938 367,381 +0.03(+0.37%)
Jul 16, 2020 7.851 7.924 7.837 7.909 401,118 +0.01(+0.09%)
Jul 15, 2020 7.916 7.960 7.865 7.902 314,995 +0.07(+0.83%)
Jul 14, 2020 7.699 7.851 7.699 7.837 409,065 +0.05(+0.65%)
Jul 13, 2020 7.880 7.960 7.779 7.786 725,983 -0.09(-1.19%)
Jul 10, 2020 7.801 7.908 7.801 7.880 372,361 +0.04(+0.55%)
Jul 09, 2020 7.909 7.931 7.779 7.837 573,036 -0.10(-1.28%)
Jul 08, 2020 7.887 7.938 7.830 7.938 496,121 +0.10(+1.29%)
Jul 07, 2020 7.873 7.924 7.837 7.837 432,729 -0.04(-0.55%)
Jul 06, 2020 7.924 7.943 7.844 7.880 534,200 +0.04(+0.46%)
Jul 02, 2020 7.887 7.926 7.822 7.844 463,930 +0.01(+0.18%)
Jul 01, 2020 7.815 7.855 7.794 7.830 424,032 +0.04(+0.46%)
Jun 30, 2020 7.634 7.822 7.598 7.793 934,260 +0.20(+2.57%)
Jun 29, 2020 7.569 7.627 7.540 7.598 450,976 +0.00(+0.00%)
Jun 26, 2020 7.671 7.685 7.562 7.598 474,996 -0.08(-1.04%)
Jun 25, 2020 7.613 7.699 7.598 7.678 465,325 +0.00(+0.00%)
Jun 24, 2020 7.844 7.844 7.613 7.678 461,786 -0.20(-2.48%)
Jun 23, 2020 7.837 7.902 7.830 7.873 351,140 +0.09(+1.11%)
Jun 22, 2020 7.772 7.808 7.707 7.786 339,165 +0.01(+0.13%)
Jun 19, 2020 7.790 7.805 7.697 7.776 514,964 +0.06(+0.74%)
Jun 18, 2020 7.718 7.747 7.675 7.718 422,779 -0.01(-0.19%)
Jun 17, 2020 7.776 7.790 7.697 7.733 422,912 +0.00(+0.00%)
Jun 16, 2020 7.797 7.819 7.661 7.733 468,359 +0.14(+1.89%)
Jun 15, 2020 7.353 7.611 7.331 7.589 565,583 +0.05(+0.67%)
Jun 12, 2020 7.640 7.668 7.432 7.539 587,455 +0.09(+1.25%)
Jun 11, 2020 7.683 7.746 7.403 7.446 1,162,939 -0.40(-5.12%)
Jun 10, 2020 7.898 7.898 7.812 7.848 444,680 -0.01(-0.09%)
Jun 09, 2020 7.948 7.948 7.840 7.855 521,764 -0.11(-1.44%)
Jun 08, 2020 7.962 7.970 7.883 7.970 490,293 +0.07(+0.91%)
Jun 05, 2020 7.891 7.927 7.840 7.898 531,832 +0.14(+1.76%)
Jun 04, 2020 7.754 7.812 7.754 7.762 579,008 -0.06(-0.82%)
Jun 03, 2020 7.733 7.848 7.733 7.826 462,528 +0.12(+1.58%)
Jun 02, 2020 7.675 7.711 7.654 7.704 439,665 +0.01(+0.19%)
Jun 01, 2020 7.589 7.690 7.553 7.690 522,746 +0.09(+1.13%)
May 29, 2020 7.597 7.618 7.510 7.604 516,358 +0.03(+0.38%)
May 28, 2020 7.597 7.613 7.525 7.575 523,158 +0.00(+0.00%)
May 27, 2020 7.518 7.575 7.432 7.575 500,566 +0.07(+0.96%)
May 26, 2020 7.539 7.604 7.489 7.503 476,362 +0.06(+0.77%)
May 22, 2020 7.453 7.453 7.396 7.446 385,317 +0.01(+0.19%)
May 21, 2020 7.518 7.532 7.410 7.432 322,342 -0.09(-1.20%)
May 20, 2020 7.507 7.522 7.472 7.522 451,582 +0.11(+1.54%)
May 19, 2020 7.436 7.472 7.408 7.408 410,411 -0.07(-0.95%)
May 18, 2020 7.308 7.507 7.308 7.479 706,482 +0.27(+3.75%)
May 15, 2020 7.116 7.244 7.116 7.209 318,432 +0.02(+0.30%)
May 14, 2020 7.081 7.202 7.016 7.187 571,949 +0.04(+0.50%)
May 13, 2020 7.322 7.358 7.116 7.152 556,074 -0.17(-2.33%)
May 12, 2020 7.486 7.493 7.322 7.322 381,550 -0.16(-2.09%)
May 11, 2020 7.408 7.486 7.372 7.479 398,570 +0.02(+0.29%)
May 08, 2020 7.408 7.472 7.379 7.458 329,534 +0.09(+1.16%)
May 07, 2020 7.379 7.408 7.322 7.372 484,454 +0.09(+1.17%)
May 06, 2020 7.337 7.365 7.280 7.287 400,904 -0.01(-0.19%)
May 05, 2020 7.216 7.372 7.216 7.301 520,626 +0.12(+1.68%)
May 04, 2020 7.194 7.204 7.095 7.180 712,250 -0.04(-0.59%)
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.