Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.250 +0.060 (+0.73%)
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, 2020 4.794 4.794 4.703 4.745 1,598,091 -0.03(-0.73%)
Apr 29, 2020 4.780 4.801 4.724 4.780 1,148,783 +0.10(+2.24%)
Apr 28, 2020 4.703 4.717 4.648 4.675 1,074,030 +0.05(+1.06%)
Apr 27, 2020 4.648 4.655 4.599 4.627 1,582,313 +0.03(+0.61%)
Apr 24, 2020 4.578 4.613 4.529 4.599 997,946 +0.04(+0.92%)
Apr 23, 2020 4.613 4.662 4.543 4.557 2,174,689 -0.06(-1.36%)
Apr 22, 2020 4.648 4.648 4.564 4.620 1,628,990 +0.05(+1.09%)
Apr 21, 2020 4.625 4.653 4.519 4.570 1,089,376 -0.15(-3.08%)
Apr 20, 2020 4.701 4.801 4.653 4.715 1,221,545 -0.08(-1.73%)
Apr 17, 2020 4.756 4.798 4.694 4.798 1,083,708 +0.12(+2.66%)
Apr 16, 2020 4.653 4.680 4.570 4.673 1,107,270 +0.00(+0.00%)
Apr 15, 2020 4.680 4.680 4.556 4.673 1,211,364 -0.10(-2.03%)
Apr 14, 2020 4.708 4.784 4.679 4.770 1,841,361 +0.15(+3.14%)
Apr 13, 2020 4.791 4.791 4.496 4.625 1,667,367 -0.12(-2.48%)
Apr 09, 2020 4.860 4.860 4.673 4.743 2,030,145 +0.12(+2.54%)
Apr 08, 2020 4.438 4.625 4.411 4.625 1,449,947 +0.24(+5.35%)
Apr 07, 2020 4.521 4.542 4.390 4.390 1,303,718 +0.09(+2.09%)
Apr 06, 2020 4.169 4.321 4.162 4.300 1,784,164 +0.28(+7.06%)
Apr 03, 2020 4.093 4.129 4.003 4.017 1,486,844 -0.08(-2.02%)
Apr 02, 2020 4.079 4.210 4.051 4.100 2,118,854 +0.01(+0.34%)
Apr 01, 2020 4.293 4.321 4.030 4.086 1,710,858 -0.32(-7.37%)
Mar 31, 2020 4.528 4.590 4.411 4.411 2,126,575 -0.08(-1.69%)
Mar 30, 2020 4.618 4.618 4.342 4.487 1,699,309 -0.04(-0.92%)
Mar 27, 2020 4.189 4.604 4.176 4.528 7,513,202 +0.21(+4.80%)
Mar 26, 2020 4.086 4.418 4.086 4.321 3,435,035 +0.24(+5.75%)
Mar 25, 2020 3.927 4.272 3.871 4.086 2,757,115 +0.24(+6.10%)
Mar 24, 2020 3.595 3.878 3.595 3.851 3,282,251 +0.45(+13.21%)
Mar 23, 2020 3.560 3.590 3.367 3.401 6,593,032 -0.29(-7.84%)
Mar 20, 2020 3.759 3.889 3.636 3.691 2,902,653 +0.00(+0.00%)
Mar 19, 2020 3.322 3.738 3.322 3.691 4,589,573 +0.16(+4.45%)
Mar 18, 2020 3.622 3.766 3.445 3.533 5,506,008 -0.45(-11.32%)
Mar 17, 2020 3.807 4.025 3.766 3.984 3,386,645 +0.21(+5.62%)
Mar 16, 2020 3.520 4.121 3.219 3.773 5,244,835 -0.53(-12.24%)
Mar 13, 2020 4.285 4.374 4.080 4.299 4,655,834 +0.23(+5.54%)
Mar 12, 2020 4.306 4.374 3.909 4.073 5,469,999 -0.70(-14.74%)
Mar 11, 2020 5.016 5.057 4.757 4.777 2,386,769 -0.32(-6.30%)
Mar 10, 2020 5.208 5.250 4.893 5.098 2,475,004 +0.06(+1.22%)
Mar 09, 2020 4.996 5.222 4.955 5.037 2,207,032 -0.45(-8.22%)
Mar 06, 2020 5.379 5.488 5.351 5.488 1,464,641 -0.05(-0.99%)
Mar 05, 2020 5.577 5.604 5.502 5.543 1,210,641 -0.16(-2.76%)
Mar 04, 2020 5.632 5.700 5.570 5.700 1,173,359 +0.18(+3.35%)
Mar 03, 2020 5.563 5.727 5.420 5.515 2,331,714 +0.03(+0.50%)
Mar 02, 2020 5.194 5.543 5.194 5.488 2,873,656 +0.27(+5.10%)
Feb 28, 2020 5.297 5.313 5.057 5.222 5,537,107 -0.19(-3.54%)
Feb 27, 2020 5.536 5.563 5.269 5.413 3,988,298 -0.25(-4.35%)
Feb 26, 2020 5.618 5.734 5.618 5.659 2,255,141 +0.04(+0.73%)
Feb 25, 2020 5.884 5.898 5.570 5.618 3,547,851 -0.25(-4.20%)
Feb 24, 2020 5.925 5.925 5.820 5.864 2,194,491 -0.18(-2.94%)
Feb 21, 2020 6.110 6.110 6.042 6.042 1,066,364 -0.08(-1.34%)
Feb 20, 2020 6.151 6.165 6.069 6.124 1,222,210 -0.03(-0.54%)
Feb 19, 2020 6.143 6.177 6.130 6.157 876,261 +0.03(+0.55%)
Feb 18, 2020 6.150 6.157 6.109 6.123 1,096,181 -0.03(-0.55%)
Feb 14, 2020 6.211 6.225 6.116 6.157 1,272,536 -0.03(-0.55%)
Feb 13, 2020 6.204 6.231 6.191 6.191 958,643 -0.03(-0.55%)
Feb 12, 2020 6.184 6.225 6.170 6.225 812,490 +0.07(+1.21%)
Feb 11, 2020 6.157 6.191 6.143 6.150 751,116 +0.02(+0.33%)
Feb 10, 2020 6.089 6.130 6.075 6.130 666,799 +0.03(+0.44%)
Feb 07, 2020 6.109 6.130 6.075 6.102 814,081 -0.02(-0.33%)
Feb 06, 2020 6.177 6.184 6.109 6.123 1,092,818 -0.03(-0.55%)
Feb 05, 2020 6.109 6.164 6.089 6.157 1,196,184 +0.10(+1.68%)
Feb 04, 2020 6.041 6.075 6.028 6.055 831,132 +0.05(+0.90%)
Feb 03, 2020 5.994 6.041 5.967 6.001 957,951 +0.03(+0.45%)
Jan 31, 2020 6.028 6.041 5.960 5.973 1,387,444 -0.07(-1.12%)
Jan 30, 2020 6.007 6.041 5.973 6.041 980,735 +0.03(+0.45%)
Jan 29, 2020 6.014 6.041 6.001 6.014 1,316,488 +0.01(+0.11%)
Jan 28, 2020 5.980 6.041 5.960 6.007 1,006,164 +0.04(+0.68%)
Jan 27, 2020 5.973 6.014 5.912 5.967 1,580,953 -0.12(-2.01%)
Jan 24, 2020 6.177 6.191 6.082 6.089 886,120 -0.08(-1.32%)
Jan 23, 2020 6.191 6.191 6.116 6.170 969,738 -0.02(-0.31%)
Jan 22, 2020 6.169 6.190 6.136 6.190 1,031,779 +0.05(+0.77%)
Jan 21, 2020 6.142 6.156 6.099 6.142 1,289,375 +0.02(+0.33%)
Jan 17, 2020 6.149 6.153 6.109 6.122 793,923 -0.01(-0.22%)
Jan 16, 2020 6.115 6.136 6.095 6.136 935,610 +0.05(+0.78%)
Jan 15, 2020 6.061 6.129 6.055 6.088 1,085,401 +0.02(+0.33%)
Jan 14, 2020 6.041 6.068 6.041 6.068 784,085 +0.03(+0.56%)
Jan 13, 2020 6.041 6.068 6.021 6.035 1,027,956 +0.01(+0.11%)
Jan 10, 2020 6.055 6.055 6.014 6.028 924,291 -0.01(-0.22%)
Jan 09, 2020 6.014 6.061 6.001 6.041 903,810 +0.03(+0.56%)
Jan 08, 2020 5.974 6.028 5.960 6.008 1,117,843 +0.04(+0.68%)
Jan 07, 2020 5.933 5.967 5.913 5.967 937,762 +0.04(+0.68%)
Jan 06, 2020 5.920 5.940 5.906 5.927 963,048 -0.01(-0.11%)
Jan 03, 2020 5.954 5.960 5.927 5.933 993,405 -0.05(-0.79%)
Jan 02, 2020 5.906 5.994 5.906 5.981 1,300,941 +0.06(+1.03%)
Dec 31, 2019 5.832 5.920 5.819 5.920 1,346,391 +0.09(+1.62%)
Dec 30, 2019 5.913 5.933 5.819 5.825 1,360,272 -0.07(-1.26%)
Dec 27, 2019 5.994 6.008 5.900 5.900 1,254,733 -0.08(-1.35%)
Dec 26, 2019 5.981 6.008 5.973 5.981 561,339 +0.00(+0.00%)
Dec 24, 2019 6.001 6.018 5.981 5.981 373,602 -0.03(-0.45%)
Dec 23, 2019 6.028 6.041 6.001 6.008 729,609 -0.02(-0.32%)
Dec 20, 2019 5.993 6.027 5.987 6.027 912,441 +0.04(+0.67%)
Dec 19, 2019 5.966 5.993 5.953 5.987 903,128 +0.04(+0.68%)
Dec 18, 2019 5.940 5.960 5.927 5.946 772,554 +0.01(+0.11%)
Dec 17, 2019 5.886 5.946 5.866 5.940 948,715 +0.07(+1.26%)
Dec 16, 2019 5.832 5.879 5.832 5.866 1,138,275 +0.06(+1.04%)
Dec 13, 2019 5.799 5.832 5.799 5.806 815,821 +0.00(+0.00%)
Dec 12, 2019 5.705 5.822 5.705 5.806 1,186,612 +0.03(+0.58%)
Dec 11, 2019 5.792 5.802 5.766 5.772 762,456 +0.00(+0.00%)
Dec 10, 2019 5.806 5.819 5.768 5.772 754,009 -0.04(-0.69%)
Dec 09, 2019 5.779 5.819 5.772 5.812 808,312 +0.04(+0.70%)
Dec 06, 2019 5.792 5.826 5.752 5.772 1,151,677 -0.02(-0.35%)
Dec 05, 2019 5.792 5.809 5.766 5.792 832,720 +0.01(+0.23%)
Dec 04, 2019 5.725 5.792 5.707 5.779 835,751 +0.06(+1.05%)
Dec 03, 2019 5.692 5.719 5.632 5.719 1,464,904 -0.03(-0.47%)
Dec 02, 2019 5.812 5.819 5.739 5.745 966,557 -0.05(-0.92%)
Nov 29, 2019 5.812 5.826 5.792 5.799 442,183 -0.01(-0.23%)
Nov 27, 2019 5.772 5.812 5.772 5.812 539,102 +0.04(+0.70%)
Nov 26, 2019 5.799 5.819 5.772 5.772 911,037 -0.03(-0.58%)
Nov 25, 2019 5.826 5.826 5.799 5.806 621,744 -0.02(-0.34%)
Nov 22, 2019 5.786 5.826 5.786 5.826 712,182 +0.05(+0.81%)
Nov 21, 2019 5.772 5.799 5.759 5.779 659,406 +0.02(+0.37%)
Nov 20, 2019 5.771 5.784 5.744 5.758 906,608 -0.02(-0.35%)
Nov 19, 2019 5.744 5.784 5.738 5.778 773,890 +0.06(+1.05%)
Nov 18, 2019 5.744 5.781 5.718 5.718 972,047 -0.03(-0.58%)
Nov 15, 2019 5.751 5.784 5.744 5.751 784,214 +0.01(+0.23%)
Nov 14, 2019 5.685 5.744 5.685 5.738 781,690 +0.05(+0.82%)
Nov 13, 2019 5.691 5.705 5.661 5.691 685,076 -0.01(-0.12%)
Nov 12, 2019 5.678 5.718 5.671 5.698 741,471 +0.03(+0.47%)
Nov 11, 2019 5.638 5.691 5.625 5.671 739,869 +0.03(+0.47%)
Nov 08, 2019 5.651 5.665 5.625 5.645 612,752 -0.01(-0.12%)
Nov 07, 2019 5.638 5.671 5.626 5.651 658,928 +0.03(+0.47%)
Nov 06, 2019 5.611 5.631 5.585 5.625 840,665 +0.02(+0.36%)
Nov 05, 2019 5.605 5.618 5.572 5.605 758,967 +0.01(+0.24%)
Nov 04, 2019 5.592 5.631 5.585 5.592 1,022,072 +0.02(+0.36%)
Nov 01, 2019 5.565 5.611 5.558 5.572 744,808 +0.03(+0.60%)
Oct 31, 2019 5.585 5.585 5.518 5.538 861,485 -0.04(-0.72%)
Oct 30, 2019 5.538 5.578 5.518 5.578 561,489 +0.05(+0.84%)
Oct 29, 2019 5.525 5.565 5.525 5.532 882,819 -0.01(-0.12%)
Oct 28, 2019 5.545 5.552 5.512 5.538 443,040 +0.02(+0.36%)
Oct 25, 2019 5.512 5.552 5.512 5.518 760,751 -0.01(-0.12%)
Oct 24, 2019 5.565 5.565 5.498 5.525 646,674 +0.00(+0.00%)
Oct 23, 2019 5.505 5.536 5.485 5.525 694,872 +0.02(+0.38%)
Oct 22, 2019 5.511 5.537 5.491 5.504 748,785 +0.01(+0.24%)
Oct 21, 2019 5.464 5.511 5.458 5.491 823,600 +0.06(+1.09%)
Oct 18, 2019 5.458 5.484 5.431 5.431 635,798 -0.04(-0.72%)
Oct 17, 2019 5.458 5.484 5.445 5.471 642,990 +0.03(+0.48%)
Oct 16, 2019 5.431 5.458 5.418 5.445 601,038 +0.01(+0.24%)
Oct 15, 2019 5.412 5.458 5.412 5.431 472,437 +0.03(+0.61%)
Oct 14, 2019 5.425 5.445 5.385 5.398 583,158 -0.02(-0.37%)
Oct 11, 2019 5.445 5.477 5.405 5.418 1,009,155 +0.03(+0.61%)
Oct 10, 2019 5.379 5.425 5.359 5.385 525,266 +0.02(+0.37%)
Oct 09, 2019 5.379 5.379 5.332 5.365 749,420 +0.03(+0.62%)
Oct 08, 2019 5.398 5.398 5.332 5.332 1,405,924 -0.09(-1.58%)
Oct 07, 2019 5.379 5.438 5.372 5.418 473,372 +0.01(+0.24%)
Oct 04, 2019 5.352 5.412 5.344 5.405 645,798 +0.07(+1.36%)
Oct 03, 2019 5.319 5.332 5.227 5.332 1,336,027 +0.02(+0.37%)
Oct 02, 2019 5.379 5.385 5.273 5.313 1,020,651 -0.07(-1.35%)
Oct 01, 2019 5.478 5.478 5.385 5.385 890,185 -0.04(-0.73%)
Sep 30, 2019 5.484 5.517 5.418 5.425 1,456,813 -0.02(-0.36%)
Sep 27, 2019 5.445 5.458 5.395 5.445 791,868 +0.03(+0.61%)
Sep 26, 2019 5.438 5.438 5.385 5.412 766,356 -0.01(-0.12%)
Sep 25, 2019 5.511 5.517 5.415 5.418 1,367,371 -0.09(-1.68%)
Sep 24, 2019 5.524 5.544 5.464 5.511 970,628 +0.02(+0.36%)
Sep 23, 2019 5.550 5.554 5.491 5.491 720,104 -0.07(-1.30%)
Sep 20, 2019 5.583 5.590 5.511 5.563 798,687 -0.01(-0.10%)
Sep 19, 2019 5.569 5.582 5.549 5.569 840,865 +0.01(+0.24%)
Sep 18, 2019 5.503 5.562 5.486 5.556 1,141,603 +0.05(+0.95%)
Sep 17, 2019 5.490 5.503 5.464 5.503 483,728 +0.01(+0.12%)
Sep 16, 2019 5.477 5.497 5.451 5.497 687,498 +0.02(+0.36%)
Sep 13, 2019 5.503 5.510 5.451 5.477 665,165 +0.00(+0.00%)
Sep 12, 2019 5.530 5.530 5.431 5.477 935,418 -0.06(-1.07%)
Sep 11, 2019 5.425 5.536 5.386 5.536 2,422,590 +0.11(+2.05%)
Sep 10, 2019 5.379 5.425 5.353 5.425 819,854 +0.04(+0.73%)
Sep 09, 2019 5.399 5.399 5.372 5.386 706,229 -0.01(-0.24%)
Sep 06, 2019 5.353 5.405 5.333 5.399 865,112 +0.05(+0.98%)
Sep 05, 2019 5.333 5.366 5.333 5.346 702,819 +0.03(+0.49%)
Sep 04, 2019 5.340 5.346 5.294 5.320 663,314 +0.00(+0.00%)
Sep 03, 2019 5.274 5.320 5.254 5.320 644,261 +0.01(+0.25%)
Aug 30, 2019 5.274 5.307 5.261 5.307 1,071,927 +0.07(+1.25%)
Aug 29, 2019 5.268 5.281 5.228 5.241 1,070,590 -0.01(-0.12%)
Aug 28, 2019 5.228 5.281 5.209 5.248 864,301 +0.03(+0.50%)
Aug 27, 2019 5.281 5.287 5.196 5.222 961,072 -0.05(-0.87%)
Aug 26, 2019 5.281 5.294 5.202 5.268 1,286,543 -0.01(-0.25%)
Aug 23, 2019 5.268 5.294 5.228 5.281 1,824,397 -0.01(-0.25%)
Aug 22, 2019 5.307 5.307 5.255 5.294 1,478,497 +0.04(+0.77%)
Aug 21, 2019 5.240 5.266 5.227 5.253 954,207 +0.03(+0.50%)
Aug 20, 2019 5.221 5.234 5.192 5.227 1,026,395 +0.01(+0.25%)
Aug 19, 2019 5.234 5.234 5.182 5.214 1,224,302 +0.06(+1.14%)
Aug 16, 2019 5.169 5.195 5.156 5.156 687,809 +0.03(+0.51%)
Aug 15, 2019 5.156 5.169 5.110 5.130 1,012,479 -0.01(-0.25%)
Aug 14, 2019 5.162 5.175 5.091 5.143 1,407,660 -0.07(-1.25%)
Aug 13, 2019 5.143 5.253 5.143 5.208 904,090 +0.05(+1.01%)
Aug 12, 2019 5.195 5.227 5.156 5.156 956,230 -0.06(-1.12%)
Aug 09, 2019 5.240 5.260 5.201 5.214 681,041 -0.04(-0.74%)
Aug 08, 2019 5.227 5.253 5.208 5.253 671,947 +0.07(+1.38%)
Aug 07, 2019 5.149 5.192 5.084 5.182 1,551,597 -0.02(-0.37%)
Aug 06, 2019 5.175 5.208 5.130 5.201 1,178,916 +0.05(+0.88%)
Aug 05, 2019 5.195 5.195 5.104 5.156 1,874,129 -0.09(-1.73%)
Aug 02, 2019 5.253 5.266 5.201 5.247 1,525,576 -0.03(-0.49%)
Aug 01, 2019 5.318 5.344 5.253 5.273 1,257,202 -0.04(-0.73%)
Jul 31, 2019 5.370 5.370 5.273 5.312 1,099,751 -0.04(-0.73%)
Jul 30, 2019 5.338 5.351 5.318 5.351 916,761 -0.01(-0.12%)
Jul 29, 2019 5.364 5.364 5.331 5.357 904,838 +0.01(+0.12%)
Jul 26, 2019 5.357 5.364 5.344 5.351 737,795 +0.00(+0.00%)
Jul 25, 2019 5.396 5.396 5.338 5.351 701,120 -0.05(-0.84%)
Jul 24, 2019 5.377 5.396 5.357 5.396 701,371 +0.03(+0.48%)
Jul 23, 2019 5.370 5.377 5.346 5.370 816,282 +0.01(+0.26%)
Jul 22, 2019 5.356 5.363 5.344 5.356 749,878 +0.01(+0.12%)
Jul 19, 2019 5.350 5.363 5.324 5.350 1,138,443 +0.02(+0.36%)
Jul 18, 2019 5.344 5.350 5.318 5.331 1,029,357 -0.01(-0.12%)
Jul 17, 2019 5.350 5.363 5.331 5.337 799,569 -0.01(-0.24%)
Jul 16, 2019 5.356 5.363 5.331 5.350 885,077 +0.00(+0.00%)
Jul 15, 2019 5.344 5.350 5.331 5.350 781,094 +0.02(+0.36%)
Jul 12, 2019 5.350 5.350 5.324 5.331 853,948 +0.00(+0.00%)
Jul 11, 2019 5.363 5.363 5.324 5.331 725,637 -0.02(-0.36%)
Jul 10, 2019 5.337 5.356 5.311 5.350 1,159,819 +0.05(+0.97%)
Jul 09, 2019 5.285 5.305 5.266 5.298 1,393,219 +0.00(+0.00%)
Jul 08, 2019 5.324 5.337 5.266 5.298 1,308,913 -0.06(-1.08%)
Jul 05, 2019 5.337 5.363 5.324 5.356 571,933 -0.01(-0.12%)
Jul 03, 2019 5.363 5.369 5.337 5.363 502,979 +0.03(+0.48%)
Jul 02, 2019 5.356 5.356 5.331 5.337 882,900 -0.02(-0.36%)
Jul 01, 2019 5.389 5.415 5.344 5.356 1,072,309 +0.01(+0.12%)
Jun 28, 2019 5.285 5.356 5.266 5.350 2,133,399 +0.10(+1.97%)
Jun 27, 2019 5.247 5.260 5.221 5.247 1,043,712 +0.03(+0.62%)
Jun 26, 2019 5.214 5.253 5.189 5.214 1,074,321 +0.03(+0.62%)
Jun 25, 2019 5.240 5.253 5.169 5.182 859,533 -0.05(-0.99%)
Jun 24, 2019 5.240 5.247 5.214 5.234 890,107 +0.02(+0.37%)
Jun 21, 2019 5.240 5.260 5.208 5.214 811,026 -0.04(-0.74%)
Jun 20, 2019 5.279 5.282 5.221 5.253 1,133,545 +0.02(+0.39%)
Jun 19, 2019 5.239 5.265 5.233 5.233 994,468 +0.01(+0.12%)
Jun 18, 2019 5.220 5.246 5.207 5.226 1,144,377 +0.04(+0.87%)
Jun 17, 2019 5.182 5.194 5.175 5.182 640,607 +0.00(+0.00%)
Jun 14, 2019 5.175 5.188 5.137 5.182 710,706 +0.01(+0.12%)
Jun 13, 2019 5.156 5.175 5.143 5.175 728,064 +0.03(+0.50%)
Jun 12, 2019 5.162 5.182 5.137 5.150 735,005 -0.01(-0.25%)
Jun 11, 2019 5.188 5.207 5.130 5.162 934,016 +0.00(+0.00%)
Jun 10, 2019 5.169 5.188 5.137 5.162 1,123,251 +0.03(+0.50%)
Jun 07, 2019 5.124 5.169 5.115 5.137 1,285,111 +0.04(+0.75%)
Jun 06, 2019 5.066 5.111 5.056 5.098 741,247 +0.03(+0.63%)
Jun 05, 2019 5.041 5.066 5.002 5.066 888,055 +0.05(+1.02%)
Jun 04, 2019 4.964 5.030 4.957 5.015 1,280,268 +0.10(+1.95%)
Jun 03, 2019 5.009 5.021 4.913 4.919 1,544,529 -0.05(-1.03%)
May 31, 2019 5.009 5.009 4.964 4.970 1,272,621 -0.06(-1.27%)
May 30, 2019 5.034 5.073 5.021 5.034 984,308 +0.02(+0.38%)
May 29, 2019 5.060 5.079 5.009 5.015 1,452,057 -0.07(-1.39%)
May 28, 2019 5.130 5.156 5.085 5.085 969,321 -0.04(-0.87%)
May 24, 2019 5.137 5.156 5.118 5.130 906,650 +0.01(+0.25%)
May 23, 2019 5.143 5.150 5.098 5.118 1,028,952 -0.06(-1.09%)
May 22, 2019 5.180 5.206 5.162 5.174 761,724 -0.01(-0.25%)
May 21, 2019 5.193 5.212 5.180 5.187 686,787 +0.01(+0.25%)
May 20, 2019 5.174 5.193 5.155 5.174 589,133 -0.01(-0.25%)
May 17, 2019 5.168 5.229 5.168 5.187 664,839 -0.02(-0.37%)
May 16, 2019 5.180 5.249 5.180 5.206 651,714 +0.04(+0.86%)
May 15, 2019 5.104 5.187 5.098 5.161 846,434 +0.02(+0.37%)
May 14, 2019 5.117 5.168 5.104 5.142 957,894 +0.04(+0.87%)
May 13, 2019 5.149 5.155 5.091 5.098 1,098,878 -0.11(-2.20%)
May 10, 2019 5.174 5.215 5.133 5.212 945,815 +0.05(+0.99%)
May 09, 2019 5.180 5.193 5.149 5.161 966,449 -0.03(-0.61%)
May 08, 2019 5.206 5.224 5.180 5.193 853,362 +0.00(+0.00%)
May 07, 2019 5.257 5.289 5.149 5.193 1,541,825 -0.11(-2.04%)
May 06, 2019 5.269 5.320 5.250 5.301 758,854 -0.03(-0.60%)
May 03, 2019 5.289 5.333 5.276 5.333 850,950 +0.06(+1.21%)
May 02, 2019 5.308 5.308 5.250 5.269 908,766 -0.02(-0.36%)
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.