Skip to main content
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 )

8.315 +0.035 (+0.42%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 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, 2019 5.327 5.327 5.257 5.264 1,247,301 -0.03(-0.60%)
Apr 29, 2019 5.289 5.308 5.289 5.295 640,035 +0.01(+0.24%)
Apr 26, 2019 5.270 5.302 5.264 5.283 865,810 +0.04(+0.85%)
Apr 25, 2019 5.276 5.295 5.238 5.238 734,744 -0.04(-0.72%)
Apr 24, 2019 5.276 5.308 5.264 5.276 870,631 -0.01(-0.12%)
Apr 23, 2019 5.283 5.302 5.276 5.283 1,117,739 +0.01(+0.12%)
Apr 22, 2019 5.245 5.276 5.219 5.276 754,582 +0.02(+0.38%)
Apr 18, 2019 5.263 5.272 5.231 5.256 959,263 +0.00(+0.00%)
Apr 17, 2019 5.275 5.275 5.244 5.256 678,668 -0.01(-0.24%)
Apr 16, 2019 5.250 5.269 5.223 5.269 745,720 +0.03(+0.60%)
Apr 15, 2019 5.231 5.250 5.218 5.237 850,632 +0.03(+0.48%)
Apr 12, 2019 5.237 5.256 5.212 5.212 951,023 +0.00(+0.00%)
Apr 11, 2019 5.218 5.231 5.202 5.212 854,434 -0.01(-0.12%)
Apr 10, 2019 5.162 5.225 5.162 5.218 807,962 +0.06(+1.22%)
Apr 09, 2019 5.174 5.199 5.155 5.155 897,440 -0.03(-0.49%)
Apr 08, 2019 5.143 5.193 5.138 5.181 968,485 +0.04(+0.86%)
Apr 05, 2019 5.187 5.206 5.130 5.136 1,393,492 -0.04(-0.73%)
Apr 04, 2019 5.168 5.193 5.168 5.174 821,455 +0.01(+0.12%)
Apr 03, 2019 5.168 5.206 5.151 5.168 1,368,191 +0.01(+0.12%)
Apr 02, 2019 5.143 5.162 5.124 5.162 820,331 +0.03(+0.49%)
Apr 01, 2019 5.149 5.187 5.136 5.136 1,445,120 +0.00(+0.00%)
Mar 29, 2019 5.117 5.136 5.092 5.136 1,972,727 +0.04(+0.74%)
Mar 28, 2019 5.054 5.105 5.048 5.099 1,121,788 +0.06(+1.13%)
Mar 27, 2019 5.042 5.073 5.023 5.042 1,193,851 -0.01(-0.12%)
Mar 26, 2019 5.035 5.061 5.010 5.048 812,342 +0.06(+1.14%)
Mar 25, 2019 5.035 5.054 4.991 4.991 1,412,111 -0.06(-1.25%)
Mar 22, 2019 5.124 5.127 5.042 5.054 1,337,866 -0.08(-1.48%)
Mar 21, 2019 5.073 5.136 5.061 5.130 952,197 +0.05(+0.99%)
Mar 20, 2019 5.092 5.099 5.042 5.080 1,042,864 -0.01(-0.23%)
Mar 19, 2019 5.129 5.135 5.085 5.091 1,091,460 -0.01(-0.25%)
Mar 18, 2019 5.047 5.110 5.047 5.104 1,084,018 +0.04(+0.87%)
Mar 15, 2019 5.022 5.066 5.010 5.060 1,173,383 +0.04(+0.75%)
Mar 14, 2019 5.010 5.022 4.997 5.022 789,354 +0.01(+0.25%)
Mar 13, 2019 4.978 5.010 4.966 5.010 1,201,874 +0.03(+0.50%)
Mar 12, 2019 4.985 4.997 4.966 4.985 862,526 +0.01(+0.25%)
Mar 11, 2019 4.928 4.985 4.922 4.972 855,851 +0.05(+1.02%)
Mar 08, 2019 4.903 4.922 4.866 4.922 1,161,246 +0.00(+0.00%)
Mar 07, 2019 4.972 4.972 4.906 4.922 2,141,208 -0.06(-1.13%)
Mar 06, 2019 4.985 4.991 4.953 4.978 1,170,858 -0.01(-0.25%)
Mar 05, 2019 4.991 4.997 4.960 4.991 925,160 +0.00(+0.00%)
Mar 04, 2019 4.991 5.010 4.960 4.991 1,022,976 +0.01(+0.25%)
Mar 01, 2019 4.978 5.010 4.972 4.978 1,016,889 +0.01(+0.25%)
Feb 28, 2019 4.960 4.966 4.935 4.966 1,026,103 +0.01(+0.25%)
Feb 27, 2019 4.953 4.960 4.916 4.953 956,724 +0.00(+0.00%)
Feb 26, 2019 4.928 4.953 4.922 4.953 989,306 +0.03(+0.64%)
Feb 25, 2019 4.947 4.960 4.916 4.922 1,591,737 +0.01(+0.13%)
Feb 22, 2019 4.947 4.960 4.903 4.916 1,320,295 -0.01(-0.25%)
Feb 21, 2019 4.972 4.978 4.916 4.928 1,160,453 -0.05(-1.01%)
Feb 20, 2019 5.016 5.016 4.941 4.978 1,760,802 -0.02(-0.36%)
Feb 19, 2019 4.971 4.996 4.959 4.996 1,457,505 +0.02(+0.37%)
Feb 15, 2019 4.922 4.978 4.922 4.978 877,016 +0.06(+1.26%)
Feb 14, 2019 4.928 4.940 4.912 4.915 945,967 -0.02(-0.50%)
Feb 13, 2019 4.934 4.959 4.934 4.940 816,474 +0.02(+0.38%)
Feb 12, 2019 4.928 4.947 4.915 4.922 1,156,760 +0.02(+0.38%)
Feb 11, 2019 4.922 4.922 4.872 4.903 1,016,688 +0.00(+0.00%)
Feb 08, 2019 4.866 4.909 4.853 4.903 1,070,120 +0.02(+0.51%)
Feb 07, 2019 4.891 4.903 4.847 4.878 1,312,915 -0.02(-0.51%)
Feb 06, 2019 4.928 4.935 4.891 4.903 1,078,343 -0.02(-0.50%)
Feb 05, 2019 4.897 4.940 4.897 4.928 1,532,998 +0.03(+0.63%)
Feb 04, 2019 4.934 4.934 4.884 4.897 1,992,601 -0.02(-0.38%)
Feb 01, 2019 4.909 4.940 4.897 4.915 1,414,490 -0.01(-0.25%)
Jan 31, 2019 4.909 4.940 4.872 4.928 1,578,368 +0.06(+1.15%)
Jan 30, 2019 4.828 4.891 4.828 4.872 1,316,505 +0.06(+1.16%)
Jan 29, 2019 4.804 4.841 4.804 4.816 997,247 +0.03(+0.65%)
Jan 28, 2019 4.797 4.835 4.773 4.785 1,398,676 -0.06(-1.28%)
Jan 25, 2019 4.835 4.866 4.835 4.847 1,028,281 +0.03(+0.65%)
Jan 24, 2019 4.872 4.872 4.810 4.816 1,033,606 -0.04(-0.90%)
Jan 23, 2019 4.928 4.934 4.835 4.860 1,443,119 -0.02(-0.49%)
Jan 22, 2019 4.939 4.945 4.846 4.883 1,303,721 -0.08(-1.61%)
Jan 18, 2019 4.951 4.982 4.927 4.964 1,324,863 +0.03(+0.63%)
Jan 17, 2019 4.871 4.948 4.859 4.933 967,978 +0.05(+1.01%)
Jan 16, 2019 4.883 4.920 4.877 4.883 1,092,430 -0.01(-0.13%)
Jan 15, 2019 4.772 4.896 4.772 4.890 1,153,991 +0.10(+2.06%)
Jan 14, 2019 4.816 4.822 4.772 4.791 914,880 -0.04(-0.89%)
Jan 11, 2019 4.840 4.871 4.809 4.834 1,152,950 -0.01(-0.25%)
Jan 10, 2019 4.822 4.865 4.785 4.846 1,237,704 +0.02(+0.51%)
Jan 09, 2019 4.779 4.822 4.748 4.822 1,397,046 +0.07(+1.43%)
Jan 08, 2019 4.785 4.803 4.692 4.754 1,923,309 +0.01(+0.13%)
Jan 07, 2019 4.686 4.766 4.674 4.748 1,485,270 +0.07(+1.45%)
Jan 04, 2019 4.624 4.686 4.581 4.680 2,585,502 +0.12(+2.71%)
Jan 03, 2019 4.563 4.637 4.489 4.557 2,337,018 -0.18(-3.78%)
Jan 02, 2019 4.563 4.766 4.550 4.735 1,971,180 +0.14(+2.95%)
Dec 31, 2018 4.692 4.723 4.581 4.600 2,950,411 -0.01(-0.27%)
Dec 28, 2018 4.612 4.717 4.557 4.612 4,304,629 -0.01(-0.27%)
Dec 27, 2018 4.606 4.655 4.538 4.624 3,607,633 +0.00(+0.00%)
Dec 26, 2018 4.365 4.631 4.353 4.624 3,733,953 +0.28(+6.38%)
Dec 24, 2018 4.489 4.532 4.316 4.347 2,690,758 -0.22(-4.86%)
Dec 21, 2018 4.606 4.624 4.501 4.569 2,970,035 -0.03(-0.72%)
Dec 20, 2018 4.700 4.712 4.486 4.602 4,268,640 -0.12(-2.58%)
Dec 19, 2018 4.785 4.846 4.718 4.724 1,450,620 -0.09(-1.78%)
Dec 18, 2018 4.791 4.831 4.730 4.810 2,268,264 +0.06(+1.29%)
Dec 17, 2018 4.920 4.926 4.718 4.749 2,598,892 -0.19(-3.83%)
Dec 14, 2018 4.975 4.987 4.926 4.938 1,522,009 -0.07(-1.46%)
Dec 13, 2018 5.030 5.043 4.990 5.011 1,282,128 -0.02(-0.36%)
Dec 12, 2018 5.030 5.066 5.005 5.030 1,712,031 +0.02(+0.49%)
Dec 11, 2018 5.078 5.103 4.975 5.005 1,547,261 -0.02(-0.49%)
Dec 10, 2018 5.042 5.065 4.929 5.030 2,477,694 -0.05(-0.96%)
Dec 07, 2018 5.121 5.145 5.054 5.078 995,613 -0.07(-1.42%)
Dec 06, 2018 5.127 5.158 5.005 5.152 2,072,218 -0.11(-2.09%)
Dec 04, 2018 5.347 5.371 5.255 5.261 1,124,222 -0.13(-2.49%)
Dec 03, 2018 5.445 5.445 5.371 5.396 1,436,767 +0.07(+1.38%)
Nov 30, 2018 5.280 5.322 5.268 5.322 1,096,535 +0.05(+0.93%)
Nov 29, 2018 5.213 5.280 5.185 5.274 1,100,540 +0.06(+1.17%)
Nov 28, 2018 5.084 5.237 5.084 5.213 1,581,345 +0.13(+2.64%)
Nov 27, 2018 5.066 5.103 5.042 5.078 1,184,497 -0.02(-0.48%)
Nov 26, 2018 5.084 5.115 5.072 5.103 1,062,334 +0.07(+1.33%)
Nov 23, 2018 5.036 5.072 5.023 5.036 621,255 -0.03(-0.60%)
Nov 21, 2018 5.066 5.066 5.066 0 -0.03(-0.53%)
Nov 20, 2018 5.105 5.117 5.051 5.093 1,549,547 -0.06(-1.17%)
Nov 19, 2018 5.214 5.214 5.141 5.153 1,308,610 -0.07(-1.27%)
Nov 16, 2018 5.250 5.268 5.214 5.220 994,101 -0.05(-0.92%)
Nov 15, 2018 5.202 5.287 5.166 5.268 981,110 +0.03(+0.58%)
Nov 14, 2018 5.299 5.317 5.208 5.238 802,782 -0.03(-0.57%)
Nov 13, 2018 5.287 5.335 5.244 5.268 1,118,760 -0.02(-0.46%)
Nov 12, 2018 5.377 5.379 5.280 5.293 910,898 -0.11(-2.13%)
Nov 09, 2018 5.414 5.414 5.377 5.408 763,142 -0.03(-0.56%)
Nov 08, 2018 5.426 5.480 5.414 5.438 1,092,052 -0.02(-0.33%)
Nov 07, 2018 5.347 5.456 5.323 5.456 1,095,707 +0.16(+3.09%)
Nov 06, 2018 5.250 5.299 5.250 5.293 627,664 +0.05(+1.04%)
Nov 05, 2018 5.262 5.268 5.214 5.238 979,657 -0.01(-0.23%)
Nov 02, 2018 5.274 5.329 5.208 5.250 1,335,829 -0.01(-0.12%)
Nov 01, 2018 5.153 5.262 5.141 5.256 1,190,343 +0.12(+2.36%)
Oct 31, 2018 5.099 5.160 5.081 5.135 1,918,719 +0.11(+2.17%)
Oct 30, 2018 5.032 5.081 4.984 5.026 1,348,349 -0.01(-0.24%)
Oct 29, 2018 5.129 5.202 5.014 5.039 1,704,607 -0.05(-1.07%)
Oct 26, 2018 5.117 5.141 5.039 5.093 2,249,087 -0.10(-1.86%)
Oct 25, 2018 5.190 5.208 5.135 5.190 2,187,882 +0.05(+1.06%)
Oct 24, 2018 5.287 5.293 5.129 5.135 1,803,606 -0.14(-2.64%)
Oct 23, 2018 5.202 5.305 5.181 5.274 1,464,861 -0.05(-0.95%)
Oct 22, 2018 5.397 5.397 5.289 5.325 1,472,538 -0.06(-1.11%)
Oct 19, 2018 5.349 5.391 5.337 5.385 966,664 +0.04(+0.67%)
Oct 18, 2018 5.397 5.411 5.295 5.349 1,697,399 -0.05(-1.00%)
Oct 17, 2018 5.415 5.433 5.367 5.403 1,319,414 +0.00(+0.00%)
Oct 16, 2018 5.337 5.415 5.325 5.403 1,349,693 +0.10(+1.92%)
Oct 15, 2018 5.301 5.307 5.247 5.301 1,292,060 +0.01(+0.11%)
Oct 12, 2018 5.223 5.331 5.175 5.295 2,443,425 +0.18(+3.52%)
Oct 11, 2018 5.277 5.301 5.115 5.115 3,356,124 -0.14(-2.63%)
Oct 10, 2018 5.439 5.451 5.241 5.253 3,939,614 -0.22(-3.95%)
Oct 09, 2018 5.541 5.541 5.457 5.469 1,253,871 -0.05(-0.87%)
Oct 08, 2018 5.475 5.517 5.427 5.517 1,244,868 +0.03(+0.55%)
Oct 05, 2018 5.553 5.565 5.349 5.487 4,208,501 -0.09(-1.61%)
Oct 04, 2018 5.691 5.691 5.523 5.577 2,373,444 -0.12(-2.11%)
Oct 03, 2018 5.727 5.745 5.673 5.697 1,265,070 -0.04(-0.73%)
Oct 02, 2018 5.715 5.751 5.697 5.739 900,420 +0.02(+0.42%)
Oct 01, 2018 5.721 5.757 5.709 5.715 1,017,387 +0.02(+0.32%)
Sep 28, 2018 5.691 5.739 5.667 5.697 1,519,783 +0.02(+0.32%)
Sep 27, 2018 5.703 5.727 5.667 5.679 974,175 -0.02(-0.32%)
Sep 26, 2018 5.733 5.733 5.691 5.697 1,200,682 +0.00(+0.00%)
Sep 25, 2018 5.733 5.745 5.697 5.697 997,560 -0.04(-0.63%)
Sep 24, 2018 5.739 5.757 5.727 5.733 734,696 -0.01(-0.10%)
Sep 21, 2018 5.721 5.751 5.721 5.739 788,239 +0.02(+0.42%)
Sep 20, 2018 5.757 5.781 5.703 5.715 2,120,672 -0.03(-0.46%)
Sep 19, 2018 5.753 5.759 5.724 5.741 871,177 -0.01(-0.10%)
Sep 18, 2018 5.706 5.753 5.706 5.747 920,824 +0.04(+0.73%)
Sep 17, 2018 5.759 5.759 5.688 5.706 1,083,599 -0.02(-0.31%)
Sep 14, 2018 5.753 5.771 5.724 5.724 1,076,528 -0.03(-0.52%)
Sep 13, 2018 5.795 5.801 5.753 5.753 1,205,728 -0.02(-0.31%)
Sep 12, 2018 5.753 5.795 5.753 5.771 1,135,887 +0.00(+0.00%)
Sep 11, 2018 5.741 5.771 5.735 5.771 868,634 +0.03(+0.52%)
Sep 10, 2018 5.735 5.771 5.718 5.741 793,382 +0.04(+0.63%)
Sep 07, 2018 5.676 5.730 5.676 5.706 1,015,852 +0.01(+0.21%)
Sep 06, 2018 5.712 5.729 5.688 5.694 687,678 -0.02(-0.31%)
Sep 05, 2018 5.712 5.718 5.694 5.712 758,524 -0.03(-0.52%)
Sep 04, 2018 5.718 5.741 5.694 5.741 1,037,687 -0.01(-0.21%)
Aug 31, 2018 5.753 5.753 5.753 0 +0.02(+0.31%)
Aug 30, 2018 5.730 5.771 5.718 5.735 1,083,211 -0.01(-0.21%)
Aug 29, 2018 5.730 5.762 5.730 5.747 1,186,535 +0.01(+0.21%)
Aug 28, 2018 5.765 5.765 5.724 5.735 691,347 -0.01(-0.21%)
Aug 27, 2018 5.712 5.747 5.700 5.747 952,829 +0.05(+0.94%)
Aug 24, 2018 5.718 5.747 5.688 5.694 952,656 -0.02(-0.31%)
Aug 23, 2018 5.676 5.730 5.676 5.712 956,558 +0.02(+0.38%)
Aug 22, 2018 5.708 5.737 5.690 5.690 845,890 +0.00(+0.00%)
Aug 21, 2018 5.726 5.737 5.690 5.690 1,216,140 -0.04(-0.62%)
Aug 20, 2018 5.684 5.726 5.661 5.726 1,019,068 +0.07(+1.25%)
Aug 17, 2018 5.631 5.690 5.631 5.655 790,475 +0.05(+0.95%)
Aug 16, 2018 5.655 5.702 5.596 5.602 1,446,889 -0.05(-0.84%)
Aug 15, 2018 5.667 5.667 5.590 5.649 1,308,767 -0.04(-0.62%)
Aug 14, 2018 5.667 5.690 5.649 5.684 727,364 +0.04(+0.63%)
Aug 13, 2018 5.649 5.667 5.625 5.649 1,087,032 -0.01(-0.10%)
Aug 10, 2018 5.649 5.661 5.619 5.655 745,751 -0.02(-0.31%)
Aug 09, 2018 5.655 5.678 5.643 5.673 937,157 +0.02(+0.31%)
Aug 08, 2018 5.590 5.661 5.590 5.655 935,206 +0.05(+0.84%)
Aug 07, 2018 5.643 5.655 5.584 5.608 1,149,103 -0.03(-0.52%)
Aug 06, 2018 5.584 5.637 5.584 5.637 773,051 +0.05(+0.84%)
Aug 03, 2018 5.596 5.602 5.566 5.590 905,845 +0.01(+0.21%)
Aug 02, 2018 5.584 5.590 5.555 5.578 1,396,082 -0.02(-0.32%)
Aug 01, 2018 5.608 5.634 5.572 5.596 853,105 -0.01(-0.21%)
Jul 31, 2018 5.608 5.643 5.578 5.608 1,159,175 +0.04(+0.64%)
Jul 30, 2018 5.625 5.625 5.549 5.572 1,009,179 -0.05(-0.94%)
Jul 27, 2018 5.637 5.661 5.602 5.625 937,864 -0.01(-0.21%)
Jul 26, 2018 5.649 5.661 5.625 5.637 782,603 -0.02(-0.31%)
Jul 25, 2018 5.637 5.655 5.614 5.655 882,767 +0.03(+0.52%)
Jul 24, 2018 5.696 5.714 5.614 5.625 1,293,668 -0.02(-0.42%)
Jul 23, 2018 5.614 5.667 5.608 5.649 945,302 +0.02(+0.27%)
Jul 20, 2018 5.657 5.680 5.634 5.634 1,169,729 -0.02(-0.41%)
Jul 19, 2018 5.639 5.680 5.628 5.657 1,005,242 +0.02(+0.31%)
Jul 18, 2018 5.604 5.663 5.599 5.639 1,075,931 +0.02(+0.42%)
Jul 17, 2018 5.575 5.622 5.572 5.616 1,268,543 +0.03(+0.52%)
Jul 16, 2018 5.552 5.587 5.528 5.587 861,302 +0.05(+0.95%)
Jul 13, 2018 5.552 5.569 5.528 5.534 683,076 -0.04(-0.63%)
Jul 12, 2018 5.563 5.569 5.534 5.569 783,993 +0.04(+0.74%)
Jul 11, 2018 5.534 5.560 5.511 5.528 919,941 -0.05(-0.84%)
Jul 10, 2018 5.581 5.587 5.552 5.575 773,659 +0.01(+0.21%)
Jul 09, 2018 5.563 5.575 5.540 5.563 792,584 +0.02(+0.32%)
Jul 06, 2018 5.534 5.557 5.517 5.546 734,118 +0.02(+0.42%)
Jul 05, 2018 5.516 5.546 5.499 5.522 685,220 +0.02(+0.32%)
Jul 03, 2018 5.505 5.505 5.505 0 +0.01(+0.11%)
Jul 02, 2018 5.440 5.499 5.429 5.499 950,325 +0.05(+0.97%)
Jun 29, 2018 5.458 5.481 5.437 5.446 1,305,668 +0.04(+0.65%)
Jun 28, 2018 5.388 5.423 5.376 5.411 820,304 +0.01(+0.22%)
Jun 27, 2018 5.464 5.475 5.394 5.399 1,184,312 -0.04(-0.65%)
Jun 26, 2018 5.481 5.505 5.434 5.434 1,198,700 -0.05(-0.96%)
Jun 25, 2018 5.534 5.534 5.429 5.487 1,654,372 -0.08(-1.47%)
Jun 22, 2018 5.540 5.569 5.522 5.569 855,247 +0.05(+0.96%)
Jun 21, 2018 5.563 5.563 5.487 5.516 989,106 -0.04(-0.78%)
Jun 20, 2018 5.560 5.566 5.534 5.560 1,166,710 +0.03(+0.63%)
Jun 19, 2018 5.531 5.537 5.490 5.525 1,107,651 -0.03(-0.52%)
Jun 18, 2018 5.502 5.560 5.496 5.554 897,024 +0.02(+0.31%)
Jun 15, 2018 5.542 5.510 5.537 784,877 +0.00(+0.00%)
Jun 14, 2018 5.537 5.560 5.527 5.537 955,819 +0.00(+0.00%)
Jun 13, 2018 5.560 5.571 5.525 5.537 988,697 -0.01(-0.21%)
Jun 12, 2018 5.542 5.557 5.531 5.548 994,878 +0.02(+0.42%)
Jun 11, 2018 5.502 5.548 5.502 5.525 1,317,155 +0.04(+0.74%)
Jun 08, 2018 5.502 5.502 5.467 5.484 752,261 -0.02(-0.32%)
Jun 07, 2018 5.508 5.525 5.490 5.502 1,306,652 +0.01(+0.11%)
Jun 06, 2018 5.455 5.496 1,314,735 +0.01(+0.21%)
Jun 05, 2018 5.461 5.502 5.455 5.484 1,627,920 +0.03(+0.64%)
Jun 04, 2018 5.432 5.455 5.420 5.449 1,029,507 +0.02(+0.32%)
Jun 01, 2018 5.397 5.438 5.393 5.432 1,218,238 +0.05(+0.86%)
May 31, 2018 5.403 5.403 5.374 5.386 1,169,406 -0.02(-0.32%)
May 30, 2018 5.380 5.403 5.368 5.403 1,052,156 +0.05(+0.98%)
May 29, 2018 5.380 5.380 5.304 5.351 1,170,029 -0.03(-0.65%)
May 25, 2018 5.386 5.386 5.386 0 -0.02(-0.43%)
May 24, 2018 5.409 5.409 5.380 5.409 802,505 +0.00(+0.00%)
May 23, 2018 5.391 5.420 5.368 5.409 908,997 -0.00(-0.04%)
May 22, 2018 5.446 5.457 5.400 5.411 1,730,464 -0.02(-0.42%)
May 21, 2018 5.434 5.451 5.417 5.434 1,291,077 +0.02(+0.32%)
May 18, 2018 5.423 5.423 5.388 5.417 909,472 +0.01(+0.21%)
May 17, 2018 5.417 5.440 5.365 5.405 1,013,824 -0.01(-0.11%)
May 16, 2018 5.428 5.437 5.411 5.411 1,090,576 -0.02(-0.32%)
May 15, 2018 5.388 5.438 5.359 5.428 1,116,514 +0.03(+0.64%)
May 14, 2018 5.423 5.446 5.394 5.394 880,796 -0.02(-0.32%)
May 11, 2018 5.423 5.428 5.405 5.411 654,841 +0.01(+0.11%)
May 10, 2018 5.382 5.405 5.376 5.405 831,461 +0.05(+0.86%)
May 09, 2018 5.342 5.359 5.336 5.359 888,138 +0.03(+0.65%)
May 08, 2018 5.330 5.330 5.302 5.325 670,480 -0.01(-0.11%)
May 07, 2018 5.307 5.342 5.296 5.330 813,006 +0.01(+0.11%)
May 04, 2018 5.250 5.325 5.227 5.325 726,807 +0.05(+0.98%)
May 03, 2018 5.267 5.284 5.207 5.273 1,015,490 +0.01(+0.22%)
May 02, 2018 5.290 5.307 5.255 5.261 657,514 -0.03(-0.54%)
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.