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, 2021 7.364 7.387 7.341 7.349 893,054 -0.03(-0.41%)
Apr 29, 2021 7.364 7.387 7.314 7.379 847,330 +0.05(+0.62%)
Apr 28, 2021 7.318 7.349 7.310 7.333 681,940 +0.03(+0.42%)
Apr 27, 2021 7.272 7.318 7.265 7.303 670,421 +0.02(+0.31%)
Apr 26, 2021 7.295 7.318 7.272 7.280 623,518 -0.02(-0.21%)
Apr 23, 2021 7.257 7.326 7.242 7.295 1,088,368 +0.06(+0.84%)
Apr 22, 2021 7.265 7.272 7.211 7.234 646,160 -0.02(-0.30%)
Apr 21, 2021 7.195 7.271 7.172 7.256 681,267 +0.05(+0.74%)
Apr 20, 2021 7.203 7.210 7.142 7.203 789,884 +0.01(+0.11%)
Apr 19, 2021 7.218 7.248 7.172 7.195 785,884 -0.03(-0.42%)
Apr 16, 2021 7.263 7.279 7.203 7.225 1,494,782 -0.02(-0.31%)
Apr 15, 2021 7.248 7.263 7.225 7.248 1,190,542 +0.03(+0.42%)
Apr 14, 2021 7.271 7.286 7.203 7.218 896,102 -0.04(-0.52%)
Apr 13, 2021 7.241 7.271 7.218 7.256 1,188,343 +0.05(+0.74%)
Apr 12, 2021 7.248 7.263 7.203 7.203 842,741 -0.04(-0.52%)
Apr 09, 2021 7.210 7.248 7.199 7.241 543,497 +0.04(+0.53%)
Apr 08, 2021 7.150 7.225 7.150 7.203 881,269 +0.05(+0.74%)
Apr 07, 2021 7.134 7.165 7.121 7.150 615,672 +0.02(+0.32%)
Apr 06, 2021 7.096 7.150 7.096 7.127 742,146 +0.02(+0.32%)
Apr 05, 2021 7.119 7.134 7.089 7.104 1,414,579 +0.01(+0.11%)
Apr 01, 2021 7.112 7.119 7.051 7.096 1,001,221 +0.04(+0.54%)
Mar 31, 2021 7.005 7.081 6.998 7.058 1,057,331 +0.10(+1.42%)
Mar 30, 2021 6.960 6.964 6.933 6.960 724,290 +0.00(+0.00%)
Mar 29, 2021 6.937 6.990 6.922 6.960 837,954 +0.02(+0.33%)
Mar 26, 2021 6.929 6.952 6.907 6.937 916,237 +0.03(+0.44%)
Mar 25, 2021 6.937 6.952 6.854 6.907 887,730 -0.04(-0.55%)
Mar 24, 2021 7.013 7.013 6.914 6.945 768,406 -0.04(-0.54%)
Mar 23, 2021 6.952 7.005 6.945 6.983 831,848 -0.04(-0.63%)
Mar 22, 2021 7.042 7.065 7.019 7.027 666,292 +0.02(+0.22%)
Mar 19, 2021 6.959 7.042 6.940 7.012 900,051 +0.06(+0.87%)
Mar 18, 2021 6.997 7.012 6.944 6.951 980,355 -0.06(-0.86%)
Mar 17, 2021 6.974 7.027 6.951 7.012 1,101,061 +0.02(+0.32%)
Mar 16, 2021 6.974 7.012 6.944 6.989 891,548 +0.02(+0.22%)
Mar 15, 2021 6.891 6.974 6.876 6.974 893,442 +0.11(+1.54%)
Mar 12, 2021 6.831 6.891 6.823 6.869 856,812 +0.04(+0.55%)
Mar 11, 2021 6.876 6.921 6.816 6.831 1,250,918 +0.00(+0.00%)
Mar 10, 2021 6.856 6.895 6.831 6.831 709,674 -0.02(-0.33%)
Mar 09, 2021 6.816 6.861 6.786 6.853 494,757 +0.11(+1.56%)
Mar 08, 2021 6.801 6.820 6.748 6.748 994,966 -0.05(-0.78%)
Mar 05, 2021 6.778 6.816 6.650 6.801 974,724 +0.09(+1.35%)
Mar 04, 2021 6.786 6.820 6.650 6.710 1,001,797 -0.07(-1.00%)
Mar 03, 2021 6.793 6.838 6.771 6.778 720,103 -0.04(-0.55%)
Mar 02, 2021 6.816 6.857 6.755 6.816 840,071 +0.02(+0.22%)
Mar 01, 2021 6.718 6.823 6.718 6.801 834,188 +0.12(+1.81%)
Feb 26, 2021 6.718 6.725 6.590 6.680 1,611,365 +0.00(+0.00%)
Feb 25, 2021 6.786 6.808 6.642 6.680 1,092,891 -0.10(-1.45%)
Feb 24, 2021 6.733 6.831 6.695 6.778 899,239 +0.04(+0.56%)
Feb 23, 2021 6.725 6.755 6.627 6.740 966,532 +0.01(+0.11%)
Feb 22, 2021 6.710 6.755 6.710 6.733 824,317 -0.02(-0.22%)
Feb 19, 2021 6.748 6.771 6.733 6.748 931,485 +0.04(+0.56%)
Feb 18, 2021 6.771 6.771 6.688 6.710 1,719,234 -0.10(-1.42%)
Feb 17, 2021 6.785 6.807 6.762 6.807 933,984 +0.01(+0.11%)
Feb 16, 2021 6.785 6.815 6.764 6.800 982,190 +0.05(+0.78%)
Feb 12, 2021 6.747 6.770 6.725 6.747 783,871 +0.00(+0.00%)
Feb 11, 2021 6.725 6.762 6.687 6.747 1,279,433 +0.03(+0.45%)
Feb 10, 2021 6.725 6.733 6.680 6.717 717,668 +0.02(+0.34%)
Feb 09, 2021 6.665 6.725 6.665 6.695 836,258 +0.00(+0.00%)
Feb 08, 2021 6.732 6.732 6.646 6.695 1,252,489 +0.01(+0.22%)
Feb 05, 2021 6.710 6.732 6.657 6.680 1,259,268 -0.02(-0.34%)
Feb 04, 2021 6.635 6.732 6.635 6.702 860,884 +0.07(+1.02%)
Feb 03, 2021 6.642 6.665 6.590 6.635 702,506 +0.01(+0.11%)
Feb 02, 2021 6.560 6.680 6.560 6.627 849,541 +0.10(+1.61%)
Feb 01, 2021 6.515 6.552 6.493 6.522 742,929 +0.04(+0.69%)
Jan 29, 2021 6.545 6.549 6.425 6.478 1,133,074 -0.07(-1.03%)
Jan 28, 2021 6.493 6.590 6.485 6.545 731,548 +0.06(+0.92%)
Jan 27, 2021 6.552 6.575 6.433 6.485 1,269,947 -0.13(-1.93%)
Jan 26, 2021 6.635 6.642 6.594 6.612 787,308 -0.03(-0.45%)
Jan 25, 2021 6.635 6.665 6.522 6.642 1,124,279 -0.01(-0.11%)
Jan 22, 2021 6.680 6.702 6.627 6.650 917,543 -0.07(-1.11%)
Jan 21, 2021 6.747 6.784 6.710 6.725 830,084 -0.03(-0.43%)
Jan 20, 2021 6.672 6.757 6.664 6.753 898,163 +0.07(+1.11%)
Jan 19, 2021 6.612 6.679 6.556 6.679 1,209,246 +0.11(+1.70%)
Jan 15, 2021 6.605 6.634 6.538 6.567 853,627 -0.08(-1.23%)
Jan 14, 2021 6.627 6.657 6.597 6.649 587,928 +0.01(+0.22%)
Jan 13, 2021 6.605 6.634 6.571 6.634 630,030 +0.03(+0.45%)
Jan 12, 2021 6.627 6.657 6.582 6.605 862,605 -0.01(-0.22%)
Jan 11, 2021 6.575 6.620 6.553 6.620 1,121,776 -0.03(-0.45%)
Jan 08, 2021 6.590 6.657 6.590 6.649 1,163,401 +0.08(+1.25%)
Jan 07, 2021 6.560 6.634 6.538 6.567 1,076,051 +0.02(+0.34%)
Jan 06, 2021 6.419 6.612 6.396 6.545 1,429,432 +0.09(+1.38%)
Jan 05, 2021 6.374 6.456 6.359 6.456 1,320,946 +0.06(+0.93%)
Jan 04, 2021 6.560 6.560 6.374 6.396 1,549,317 -0.13(-1.94%)
Dec 31, 2020 6.523 6.523 6.523 658,933 +0.01(+0.23%)
Dec 30, 2020 6.456 6.508 6.456 6.508 658,933 +0.06(+0.92%)
Dec 29, 2020 6.448 6.471 6.426 6.448 1,009,950 +0.01(+0.23%)
Dec 28, 2020 6.456 6.456 6.411 6.434 786,712 +0.04(+0.58%)
Dec 24, 2020 6.441 6.478 6.374 6.396 504,458 -0.04(-0.69%)
Dec 23, 2020 6.493 6.493 6.426 6.441 824,706 -0.01(-0.21%)
Dec 22, 2020 6.455 6.477 6.440 6.455 663,755 +0.00(+0.00%)
Dec 21, 2020 6.396 6.455 6.322 6.455 1,280,879 +0.01(+0.11%)
Dec 18, 2020 6.514 6.528 6.429 6.447 949,730 -0.07(-1.13%)
Dec 17, 2020 6.499 6.573 6.491 6.521 1,205,138 +0.02(+0.34%)
Dec 16, 2020 6.396 6.499 6.371 6.499 1,243,666 +0.11(+1.73%)
Dec 15, 2020 6.322 6.396 6.322 6.388 751,030 +0.08(+1.29%)
Dec 14, 2020 6.314 6.342 6.300 6.307 680,958 +0.01(+0.12%)
Dec 11, 2020 6.255 6.300 6.218 6.300 804,440 +0.02(+0.35%)
Dec 10, 2020 6.211 6.292 6.189 6.277 1,117,980 +0.04(+0.71%)
Dec 09, 2020 6.263 6.270 6.204 6.233 934,980 -0.01(-0.12%)
Dec 08, 2020 6.241 6.270 6.204 6.241 1,355,168 -0.01(-0.24%)
Dec 07, 2020 6.248 6.277 6.211 6.255 1,063,381 +0.00(+0.00%)
Dec 04, 2020 6.159 6.277 6.145 6.255 1,117,903 +0.10(+1.68%)
Dec 03, 2020 6.115 6.152 6.104 6.152 976,638 +0.04(+0.60%)
Dec 02, 2020 6.152 6.170 6.100 6.115 887,395 -0.06(-0.96%)
Dec 01, 2020 6.159 6.226 6.137 6.174 705,860 +0.04(+0.60%)
Nov 30, 2020 6.108 6.159 6.078 6.137 1,188,689 +0.01(+0.24%)
Nov 27, 2020 6.108 6.122 6.086 6.122 453,877 +0.01(+0.24%)
Nov 25, 2020 6.056 6.122 6.043 6.108 576,148 +0.05(+0.85%)
Nov 24, 2020 6.056 6.100 6.041 6.056 735,703 +0.01(+0.24%)
Nov 23, 2020 6.056 6.093 6.019 6.041 696,123 +0.01(+0.12%)
Nov 20, 2020 6.078 6.093 6.019 6.034 538,234 -0.04(-0.59%)
Nov 19, 2020 5.996 6.084 5.974 6.069 856,703 +0.05(+0.85%)
Nov 18, 2020 6.018 6.069 6.011 6.018 734,218 -0.01(-0.24%)
Nov 17, 2020 5.996 6.099 5.980 6.033 1,526,855 +0.00(+0.00%)
Nov 16, 2020 5.996 6.033 5.982 6.033 1,063,944 +0.07(+1.23%)
Nov 13, 2020 5.916 5.960 5.886 5.960 502,025 +0.09(+1.50%)
Nov 12, 2020 5.930 5.930 5.850 5.872 836,324 -0.07(-1.11%)
Nov 11, 2020 5.901 5.938 5.886 5.938 801,757 +0.07(+1.12%)
Nov 10, 2020 5.813 5.886 5.806 5.872 915,273 +0.07(+1.13%)
Nov 09, 2020 5.886 5.894 5.798 5.806 1,649,111 +0.10(+1.67%)
Nov 06, 2020 5.740 5.747 5.681 5.710 808,014 -0.04(-0.76%)
Nov 05, 2020 5.681 5.754 5.659 5.754 1,481,578 +0.17(+3.02%)
Nov 04, 2020 5.483 5.652 5.461 5.586 1,075,398 +0.15(+2.70%)
Nov 03, 2020 5.344 5.461 5.344 5.439 1,024,393 +0.15(+2.77%)
Nov 02, 2020 5.285 5.336 5.278 5.292 987,952 +0.07(+1.26%)
Oct 30, 2020 5.307 5.322 5.197 5.227 1,430,635 -0.09(-1.66%)
Oct 29, 2020 5.344 5.388 5.270 5.314 2,192,173 -0.02(-0.41%)
Oct 28, 2020 5.402 5.424 5.285 5.336 1,915,178 -0.15(-2.67%)
Oct 27, 2020 5.534 5.556 5.476 5.483 811,459 -0.05(-0.93%)
Oct 26, 2020 5.630 5.674 5.527 5.534 1,310,525 -0.14(-2.45%)
Oct 23, 2020 5.762 5.762 5.674 5.674 577,874 -0.07(-1.15%)
Oct 22, 2020 5.732 5.740 5.696 5.740 476,464 +0.01(+0.15%)
Oct 21, 2020 5.680 5.760 5.680 5.731 1,006,973 +0.02(+0.38%)
Oct 20, 2020 5.658 5.738 5.658 5.709 655,386 +0.06(+1.03%)
Oct 19, 2020 5.695 5.706 5.637 5.651 850,245 -0.02(-0.38%)
Oct 16, 2020 5.666 5.694 5.644 5.673 660,249 +0.01(+0.26%)
Oct 15, 2020 5.629 5.673 5.629 5.658 585,403 -0.03(-0.51%)
Oct 14, 2020 5.717 5.738 5.629 5.687 844,092 -0.02(-0.38%)
Oct 13, 2020 5.760 5.764 5.687 5.709 876,578 -0.05(-0.88%)
Oct 12, 2020 5.724 5.771 5.702 5.760 1,159,887 +0.07(+1.28%)
Oct 09, 2020 5.666 5.695 5.644 5.687 780,282 +0.06(+1.03%)
Oct 08, 2020 5.658 5.660 5.618 5.629 825,932 +0.00(+0.00%)
Oct 07, 2020 5.578 5.629 5.566 5.629 1,269,595 +0.12(+2.11%)
Oct 06, 2020 5.600 5.615 5.513 5.513 1,384,635 -0.04(-0.66%)
Oct 05, 2020 5.491 5.557 5.491 5.549 1,312,720 +0.09(+1.60%)
Oct 02, 2020 5.353 5.477 5.338 5.462 2,798,568 +0.07(+1.35%)
Oct 01, 2020 5.382 5.418 5.367 5.389 707,688 +0.04(+0.68%)
Sep 30, 2020 5.382 5.418 5.338 5.353 1,515,881 +0.01(+0.27%)
Sep 29, 2020 5.375 5.382 5.338 5.338 738,597 -0.02(-0.41%)
Sep 28, 2020 5.360 5.397 5.360 5.360 745,228 +0.07(+1.38%)
Sep 25, 2020 5.273 5.302 5.255 5.287 1,510,104 +0.00(+0.00%)
Sep 24, 2020 5.309 5.353 5.266 5.287 970,091 -0.04(-0.82%)
Sep 23, 2020 5.477 5.491 5.309 5.331 1,175,145 -0.13(-2.40%)
Sep 22, 2020 5.527 5.546 5.447 5.462 635,352 -0.04(-0.77%)
Sep 21, 2020 5.497 5.505 5.382 5.505 1,073,516 -0.04(-0.78%)
Sep 18, 2020 5.577 5.591 5.505 5.548 888,237 -0.01(-0.26%)
Sep 17, 2020 5.555 5.598 5.541 5.562 689,399 -0.05(-0.90%)
Sep 16, 2020 5.620 5.656 5.613 5.613 527,571 +0.01(+0.13%)
Sep 15, 2020 5.598 5.620 5.584 5.606 846,535 +0.04(+0.65%)
Sep 14, 2020 5.562 5.620 5.533 5.569 898,659 +0.03(+0.52%)
Sep 11, 2020 5.548 5.569 5.483 5.541 622,653 +0.01(+0.26%)
Sep 10, 2020 5.577 5.616 5.490 5.526 660,791 -0.04(-0.78%)
Sep 09, 2020 5.519 5.598 5.512 5.569 688,052 +0.10(+1.85%)
Sep 08, 2020 5.454 5.490 5.425 5.468 1,104,973 -0.11(-1.94%)
Sep 04, 2020 5.598 5.642 5.411 5.577 1,764,831 -0.03(-0.51%)
Sep 03, 2020 5.692 5.714 5.562 5.606 1,683,263 -0.14(-2.39%)
Sep 02, 2020 5.692 5.743 5.670 5.743 676,468 +0.05(+0.89%)
Sep 01, 2020 5.634 5.692 5.634 5.692 794,484 +0.05(+0.90%)
Aug 31, 2020 5.670 5.692 5.627 5.642 1,042,526 -0.03(-0.51%)
Aug 28, 2020 5.670 5.670 5.634 5.670 650,237 +0.01(+0.13%)
Aug 27, 2020 5.606 5.663 5.598 5.663 988,805 +0.04(+0.77%)
Aug 26, 2020 5.569 5.627 5.569 5.620 724,203 +0.04(+0.65%)
Aug 25, 2020 5.584 5.606 5.541 5.584 912,731 -0.01(-0.13%)
Aug 24, 2020 5.598 5.634 5.569 5.591 870,741 +0.02(+0.39%)
Aug 21, 2020 5.569 5.577 5.548 5.569 616,138 +0.00(+0.02%)
Aug 20, 2020 5.547 5.583 5.540 5.568 692,795 +0.01(+0.13%)
Aug 19, 2020 5.525 5.597 5.525 5.561 865,937 +0.00(+0.00%)
Aug 18, 2020 5.583 5.590 5.547 5.561 898,178 -0.02(-0.38%)
Aug 17, 2020 5.547 5.583 5.532 5.583 960,141 +0.06(+1.17%)
Aug 14, 2020 5.518 5.540 5.504 5.518 707,123 +0.01(+0.13%)
Aug 13, 2020 5.525 5.547 5.504 5.511 959,437 -0.03(-0.52%)
Aug 12, 2020 5.482 5.554 5.482 5.540 863,772 +0.08(+1.44%)
Aug 11, 2020 5.518 5.532 5.447 5.461 934,005 -0.02(-0.39%)
Aug 10, 2020 5.504 5.511 5.468 5.482 867,801 -0.02(-0.39%)
Aug 07, 2020 5.482 5.504 5.454 5.504 587,662 +0.02(+0.39%)
Aug 06, 2020 5.447 5.497 5.439 5.482 574,910 +0.02(+0.39%)
Aug 05, 2020 5.439 5.475 5.439 5.461 536,718 +0.03(+0.53%)
Aug 04, 2020 5.382 5.439 5.382 5.432 607,315 +0.03(+0.53%)
Aug 03, 2020 5.389 5.432 5.382 5.404 862,011 +0.03(+0.53%)
Jul 31, 2020 5.418 5.418 5.318 5.375 1,031,413 +0.01(+0.13%)
Jul 30, 2020 5.354 5.382 5.289 5.368 758,818 -0.04(-0.66%)
Jul 29, 2020 5.339 5.411 5.339 5.404 613,125 +0.05(+0.94%)
Jul 28, 2020 5.346 5.361 5.332 5.354 627,874 +0.01(+0.20%)
Jul 27, 2020 5.346 5.368 5.325 5.343 617,406 +0.02(+0.34%)
Jul 24, 2020 5.303 5.325 5.275 5.325 848,939 +0.01(+0.27%)
Jul 23, 2020 5.375 5.389 5.311 5.311 1,388,795 -0.08(-1.57%)
Jul 22, 2020 5.374 5.395 5.374 5.395 802,156 +0.01(+0.26%)
Jul 21, 2020 5.346 5.402 5.346 5.381 1,119,030 +0.06(+1.07%)
Jul 20, 2020 5.275 5.346 5.271 5.324 726,030 +0.03(+0.54%)
Jul 17, 2020 5.289 5.303 5.246 5.296 800,940 +0.00(+0.00%)
Jul 16, 2020 5.275 5.317 5.243 5.296 692,557 +0.00(+0.00%)
Jul 15, 2020 5.296 5.324 5.282 5.296 740,607 +0.02(+0.40%)
Jul 14, 2020 5.204 5.275 5.182 5.275 739,998 +0.06(+1.23%)
Jul 13, 2020 5.324 5.331 5.204 5.211 746,753 -0.07(-1.34%)
Jul 10, 2020 5.275 5.282 5.232 5.282 679,517 +0.04(+0.68%)
Jul 09, 2020 5.317 5.317 5.225 5.246 959,026 -0.04(-0.81%)
Jul 08, 2020 5.282 5.303 5.246 5.289 811,241 +0.02(+0.40%)
Jul 07, 2020 5.296 5.346 5.268 5.268 919,722 -0.04(-0.80%)
Jul 06, 2020 5.324 5.324 5.282 5.310 955,091 +0.04(+0.67%)
Jul 02, 2020 5.296 5.317 5.253 5.275 680,926 +0.01(+0.27%)
Jul 01, 2020 5.253 5.268 5.204 5.260 840,743 +0.02(+0.41%)
Jun 30, 2020 5.111 5.239 5.096 5.239 2,930,305 +0.17(+3.36%)
Jun 29, 2020 5.083 5.118 5.046 5.069 877,976 +0.02(+0.42%)
Jun 26, 2020 5.083 5.118 5.040 5.048 1,071,958 -0.09(-1.66%)
Jun 25, 2020 5.090 5.140 5.055 5.133 917,940 +0.02(+0.42%)
Jun 24, 2020 5.197 5.204 5.083 5.111 799,603 -0.13(-2.44%)
Jun 23, 2020 5.211 5.246 5.211 5.239 678,358 +0.06(+1.10%)
Jun 22, 2020 5.182 5.204 5.150 5.182 529,423 +0.02(+0.30%)
Jun 19, 2020 5.209 5.223 5.139 5.167 958,296 +0.00(+0.00%)
Jun 18, 2020 5.139 5.174 5.104 5.167 588,582 +0.01(+0.27%)
Jun 17, 2020 5.209 5.223 5.153 5.153 963,955 -0.04(-0.81%)
Jun 16, 2020 5.244 5.252 5.132 5.195 1,309,054 +0.09(+1.79%)
Jun 15, 2020 5.026 5.139 4.977 5.104 2,725,103 -0.03(-0.55%)
Jun 12, 2020 5.188 5.216 5.047 5.132 1,112,283 +0.11(+2.24%)
Jun 11, 2020 5.146 5.180 5.019 5.019 1,861,433 -0.28(-5.31%)
Jun 10, 2020 5.294 5.308 5.230 5.301 837,222 +0.05(+0.94%)
Jun 09, 2020 5.357 5.364 5.230 5.252 1,893,808 -0.12(-2.23%)
Jun 08, 2020 5.336 5.371 5.301 5.371 1,301,396 +0.08(+1.60%)
Jun 05, 2020 5.259 5.315 5.252 5.287 1,150,353 +0.10(+1.90%)
Jun 04, 2020 5.167 5.237 5.160 5.188 1,022,087 -0.01(-0.27%)
Jun 03, 2020 5.146 5.230 5.146 5.202 1,006,618 +0.07(+1.37%)
Jun 02, 2020 5.090 5.132 5.068 5.132 953,820 +0.05(+0.97%)
Jun 01, 2020 5.047 5.111 5.033 5.083 988,991 +0.01(+0.14%)
May 29, 2020 5.076 5.076 4.991 5.076 963,268 +0.01(+0.28%)
May 28, 2020 5.068 5.104 5.037 5.061 1,085,282 +0.01(+0.28%)
May 27, 2020 4.991 5.054 4.952 5.047 842,780 +0.08(+1.56%)
May 26, 2020 4.970 4.998 4.963 4.970 802,983 +0.08(+1.58%)
May 22, 2020 4.843 4.900 4.836 4.893 830,589 +0.02(+0.43%)
May 21, 2020 4.921 4.956 4.871 4.871 807,990 -0.07(-1.40%)
May 20, 2020 4.899 4.962 4.899 4.941 965,848 +0.08(+1.72%)
May 19, 2020 4.850 4.899 4.815 4.857 977,119 +0.00(+0.00%)
May 18, 2020 4.780 4.871 4.766 4.857 1,331,778 +0.18(+3.88%)
May 15, 2020 4.627 4.686 4.627 4.675 758,491 +0.00(+0.00%)
May 14, 2020 4.592 4.675 4.550 4.675 1,249,019 +0.03(+0.60%)
May 13, 2020 4.717 4.752 4.613 4.648 1,648,248 -0.09(-1.91%)
May 12, 2020 4.850 4.850 4.731 4.738 1,411,598 -0.10(-2.02%)
May 11, 2020 4.829 4.864 4.808 4.836 1,249,230 -0.02(-0.43%)
May 08, 2020 4.829 4.864 4.808 4.857 894,770 +0.06(+1.31%)
May 07, 2020 4.724 4.794 4.710 4.794 1,897,031 +0.09(+1.93%)
May 06, 2020 4.738 4.745 4.689 4.703 1,067,993 -0.01(-0.30%)
May 05, 2020 4.696 4.780 4.696 4.717 1,453,845 +0.06(+1.35%)
May 04, 2020 4.634 4.655 4.571 4.655 1,032,198 +0.00(+0.00%)
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.