EATON VANCE MULTISECTOR INCOME FUND CLASS R6 (EVBSX) Exchange: NMFQS

Data as of Oct. 8, 2025

$10.47 ($0.01) 0.10%

EATON VANCE MULTISECTOR INCOME FUND CLASS R6 - Daily Information
Click for more stock information on EATON VANCE MULTISECTOR INCOME FUND CLASS R6.
Daily Information Data
Date Oct. 8, 2025
Open $10.47
Previous Close $10.47
High $10.47
Low $10.47
Adjusted Open $10.47
Previous Adjusted Close $10.47
Adjusted High $10.47
Adjusted Low $10.47

About EATON VANCE MULTISECTOR INCOME FUND CLASS R6 (EVBSX)

DELISTED - Under normal market conditions, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in bonds and other income instruments (the “80% Policy”).  Bonds and other income instruments include, among other things, corporate bonds and other fixed-income securities, senior and junior loans (“loans”), U.S. Government securities, commercial paper, mortgage-related securities (including commercial mortgage-backed securities, mortgage dollar rolls and collateralized mortgage obligations) and other asset-backed securities (including collateralized debt obligations), zero-coupon securities, when-issued securities, forward commitments, repurchase agreements, reverse repurchase agreements, foreign debt securities (including those issued by companies domiciled in emerging market countries), sovereign debt (including debt issued by emerging market countries), obligations of supranational entities, structured notes, municipal obligations, private placements, inflation-indexed bonds and convertible securities and other hybrid securities (other than preferred stock). The Fund may invest up to 35% of its net assets in bonds and other income instruments rated below investment grade (i.e., rated lower than BBB by S&P Global Ratings (“S&P”) or by Fitch Ratings (“Fitch”) or lower than Baa by Moody’s Investors Service, Inc. (“Moody’s”)) and in unrated instruments determined by the investment adviser to be of below investment grade quality (“junk”) (the “35% Policy”). For purposes of rating restrictions, if an instrument is rated differently by two or more rating agencies, the highest rating is used. Total return is defined as income plus capital appreciation. The Fund may invest in income instruments of any maturity. The Fund may invest up to 20% of its net assets in common stocks and other equity securities, including preferred stock and equity securities of smaller and mid-sized companies, publicly-traded real estate investment trusts (“REITs”) and foreign equity securities. The Fund may engage in derivatives transactions, including futures contracts, options contracts, forward foreign currency exchange contracts, credit-linked notes, interest rate swaps, total return swaps, inflation swaps, credit default swaps and swaptions. The Fund expects to principally use derivatives to hedge against fluctuations in currency exchange rates and to manage interest rate and credit risk or otherwise for investment purposes. The market value of derivatives that have characteristics similar to bonds or other income instruments will be included with bonds and other income instruments for purposes of the Fund’s 80% Policy and 35% Policy. There is no stated limit on the Fund’s use of derivatives. The Fund may hold cash and may invest in money market instruments. The Fund is “non-diversified,” which means it may invest a greater percentage of its assets in the securities of a single issuer than a “diversified” fund. In managing the Fund, the investment adviser employs a bottom-up, research-driven and value-oriented approach that generally seeks to identify pricing anomalies that occur due to both technical and fundamental factors, including the financial strength of issuers, current interest rates, current valuations, the interest rate sensitivity of investments and the investment adviser’s interest rate expectations, the stability and volatility of a country’s bond markets, and expectations regarding general trends in global economies and currencies. In selecting securities, the investment adviser generally seeks issuers with attractive valuations and improving fundamentals. The portfolio managers have broad discretion to invest across asset classes, sectors and geographies and the Fund may at times have significant exposure to a specific asset class, sector or region. The investment adviser may sell a security when the investment adviser’s price objective for the security is reached, the fundamentals of the company deteriorate or to pursue more attractive investment options. The investment adviser also considers how purchasing or selling an investment would impact the overall portfolio’s potential return (income and capital gains) and risk profile (for example, its sensitivity to currency risk, interest rate risk and sector-specific risk) on both a benchmark-relative and absolute return basis, and may include allocations to securities outside the benchmark. For its equity investments, the Fund primarily seeks dividend-paying stocks of companies that the investment adviser believes to have strong fundamentals and attractive valuations. The investment adviser generally selects individual securities with an investment horizon of two to five years. The Fund’s returns are expected to be more volatile than those of its benchmark. 

Historical Stock Data for EATON VANCE MULTISECTOR INCOME FUND CLASS R6 (EVBSX)

Date Open High Low Close Adj.Close Volume
2019-12-13 $10.47 $10.47 $10.47 $10.47 $10.47 0
2019-12-12 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-12-11 $10.44 $10.44 $10.44 $10.44 $10.44 0
2019-12-10 $10.45 $10.45 $10.45 $10.45 $10.43 0
2019-12-09 $10.44 $10.44 $10.44 $10.44 $10.42 0
2019-12-06 $10.43 $10.43 $10.43 $10.43 $10.41 0
2019-12-05 $10.42 $10.42 $10.42 $10.42 $10.40 0
2019-12-04 $10.41 $10.41 $10.41 $10.41 $10.39 0
2019-12-03 $10.40 $10.40 $10.40 $10.40 $10.38 0
2019-12-02 $10.40 $10.40 $10.40 $10.40 $10.38 0
2019-11-29 $10.41 $10.41 $10.41 $10.41 $10.39 0
2019-11-27 $10.41 $10.41 $10.41 $10.41 $10.39 0
2019-11-26 $10.47 $10.47 $10.47 $10.47 $10.41 0
2019-11-25 $10.45 $10.45 $10.45 $10.45 $10.39 0
2019-11-22 $10.44 $10.44 $10.44 $10.44 $10.38 0
2019-11-21 $10.44 $10.44 $10.44 $10.44 $10.38 0
2019-11-20 $10.44 $10.44 $10.44 $10.44 $10.38 0
2019-11-19 $10.44 $10.44 $10.44 $10.44 $10.38 0
2019-11-18 $10.43 $10.43 $10.43 $10.43 $10.37 0
2019-11-15 $10.43 $10.43 $10.43 $10.43 $10.37 0
2019-11-14 $10.42 $10.42 $10.42 $10.42 $10.36 0
2019-11-13 $10.41 $10.41 $10.41 $10.41 $10.35 0
2019-11-12 $10.41 $10.41 $10.41 $10.41 $10.35 0
2019-11-11 $10.40 $10.40 $10.40 $10.40 $10.34 0
2019-11-08 $10.40 $10.40 $10.40 $10.40 $10.34 0
2019-11-07 $10.40 $10.40 $10.40 $10.40 $10.34 0
2019-11-06 $10.41 $10.41 $10.41 $10.41 $10.35 0
2019-11-05 $10.45 $10.45 $10.45 $10.45 $10.39 0
2019-11-04 $10.47 $10.47 $10.47 $10.47 $10.41 0
2019-11-01 $10.48 $10.48 $10.48 $10.48 $10.42 0
2019-10-31 $10.48 $10.48 $10.48 $10.48 $10.42 0
2019-10-30 $10.43 $10.43 $10.43 $10.43 $10.37 0
2019-10-29 $10.46 $10.46 $10.46 $10.46 $10.36 0
2019-10-28 $10.45 $10.45 $10.45 $10.45 $10.35 0
2019-10-25 $10.46 $10.46 $10.46 $10.46 $10.36 0
2019-10-24 $10.45 $10.45 $10.45 $10.45 $10.35 0
2019-10-23 $10.45 $10.45 $10.45 $10.45 $10.35 0
2019-10-22 $10.44 $10.44 $10.44 $10.44 $10.34 0
2019-10-21 $10.43 $10.43 $10.43 $10.43 $10.33 0
2019-10-18 $10.43 $10.43 $10.43 $10.43 $10.33 0
2019-10-17 $10.42 $10.42 $10.42 $10.42 $10.32 0
2019-10-16 $10.42 $10.42 $10.42 $10.42 $10.32 0
2019-10-15 $10.41 $10.41 $10.41 $10.41 $10.31 0
2019-10-14 $10.41 $10.41 $10.41 $10.41 $10.31 0
2019-10-11 $10.41 $10.41 $10.41 $10.41 $10.31 0
2019-10-10 $10.40 $10.40 $10.40 $10.40 $10.30 0
2019-10-09 $10.42 $10.42 $10.42 $10.42 $10.32 0
2019-10-08 $10.42 $10.42 $10.42 $10.42 $10.32 0
2019-10-07 $10.42 $10.42 $10.42 $10.42 $10.32 0
2019-10-04 $10.43 $10.43 $10.43 $10.43 $10.33 0
2019-10-03 $10.42 $10.42 $10.42 $10.42 $10.32 0
2019-10-02 $10.41 $10.41 $10.41 $10.41 $10.31 0
2019-10-01 $10.43 $10.43 $10.43 $10.43 $10.33 0
2019-09-30 $10.42 $10.42 $10.42 $10.42 $10.32 0
2019-09-27 $10.41 $10.41 $10.41 $10.41 $10.31 0
2019-09-26 $10.45 $10.45 $10.45 $10.45 $10.31 0
2019-09-25 $10.45 $10.45 $10.45 $10.45 $10.31 0
2019-09-24 $10.47 $10.47 $10.47 $10.47 $10.33 0
2019-09-23 $10.46 $10.46 $10.46 $10.46 $10.32 0
2019-09-20 $10.46 $10.46 $10.46 $10.46 $10.32 0
2019-09-19 $10.44 $10.44 $10.44 $10.44 $10.30 0
2019-09-18 $10.43 $10.43 $10.43 $10.43 $10.29 0
2019-09-17 $10.43 $10.43 $10.43 $10.43 $10.29 0
2019-09-16 $10.42 $10.42 $10.42 $10.42 $10.28 0
2019-09-13 $10.40 $10.40 $10.40 $10.40 $10.26 0
2019-09-12 $10.43 $10.43 $10.43 $10.43 $10.29 0
2019-09-11 $10.42 $10.42 $10.42 $10.42 $10.28 0
2019-09-10 $10.42 $10.42 $10.42 $10.42 $10.28 0
2019-09-09 $10.44 $10.44 $10.44 $10.44 $10.30 0
2019-09-06 $10.45 $10.45 $10.45 $10.45 $10.31 0
2019-09-05 $10.44 $10.44 $10.44 $10.44 $10.30 0
2019-09-04 $10.45 $10.45 $10.45 $10.45 $10.31 0
2019-09-03 $10.45 $10.45 $10.45 $10.45 $10.31 0
2019-08-30 $10.44 $10.44 $10.44 $10.44 $10.30 0
2019-08-29 $10.44 $10.44 $10.44 $10.44 $10.30 0
2019-08-28 $10.48 $10.48 $10.48 $10.48 $10.29 0
2019-08-27 $10.46 $10.46 $10.46 $10.46 $10.27 0
2019-08-26 $10.44 $10.44 $10.44 $10.44 $10.26 0
2019-08-23 $10.45 $10.45 $10.45 $10.45 $10.27 0
2019-08-22 $10.43 $10.43 $10.43 $10.43 $10.25 0
2019-08-21 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-08-20 $10.40 $10.40 $10.40 $10.40 $10.22 0
2019-08-19 $10.38 $10.38 $10.38 $10.38 $10.20 0
2019-08-16 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-08-15 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-08-14 $10.40 $10.40 $10.40 $10.40 $10.22 0
2019-08-13 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-08-12 $10.42 $10.42 $10.42 $10.42 $10.24 0
2019-08-09 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-08-08 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-08-07 $10.40 $10.40 $10.40 $10.40 $10.22 0
2019-08-06 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-08-05 $10.40 $10.40 $10.40 $10.40 $10.22 0
2019-08-02 $10.42 $10.42 $10.42 $10.42 $10.24 0
2019-08-01 $10.42 $10.42 $10.42 $10.42 $10.24 0
2019-07-31 $10.41 $10.41 $10.41 $10.41 $10.23 0
2019-07-30 $10.40 $10.40 $10.40 $10.40 $10.22 0
2019-07-29 $10.44 $10.44 $10.44 $10.44 $10.21 0
2019-07-26 $10.43 $10.43 $10.43 $10.43 $10.20 0
2019-07-25 $10.42 $10.42 $10.42 $10.42 $10.19 0
2019-07-24 $10.42 $10.42 $10.42 $10.42 $10.19 0
2019-07-23 $10.41 $10.41 $10.41 $10.41 $10.18 0
2019-07-22 $10.40 $10.40 $10.40 $10.40 $10.17 0
2019-07-19 $10.40 $10.40 $10.40 $10.40 $10.17 0
2019-07-18 $10.40 $10.40 $10.40 $10.40 $10.17 0
2019-07-17 $10.40 $10.40 $10.40 $10.40 $10.17 0
2019-07-16 $10.40 $10.40 $10.40 $10.40 $10.17 0
2019-07-15 $10.42 $10.42 $10.42 $10.42 $10.19 0
2019-07-12 $10.41 $10.41 $10.41 $10.41 $10.18 0
2019-07-11 $10.40 $10.40 $10.40 $10.40 $10.17 0
2019-07-10 $10.41 $10.41 $10.41 $10.41 $10.18 0
2019-07-09 $10.39 $10.39 $10.39 $10.39 $10.16 0
2019-07-08 $10.39 $10.39 $10.39 $10.39 $10.16 0
2019-07-05 $10.39 $10.39 $10.39 $10.39 $10.16 0
2019-07-03 $10.40 $10.40 $10.40 $10.40 $10.17 0
2019-07-02 $10.39 $10.39 $10.39 $10.39 $10.16 0
2019-07-01 $10.37 $10.37 $10.37 $10.37 $10.15 0
2019-06-28 $10.37 $10.37 $10.37 $10.37 $10.15 0
2019-06-27 $10.35 $10.35 $10.35 $10.35 $10.13 0
2019-06-26 $10.37 $10.37 $10.37 $10.37 $10.11 0
2019-06-25 $10.36 $10.36 $10.36 $10.36 $10.10 0
2019-06-24 $10.36 $10.36 $10.36 $10.36 $10.10 0
2019-06-21 $10.35 $10.35 $10.35 $10.35 $10.09 0
2019-06-20 $10.35 $10.35 $10.35 $10.35 $10.09 0
2019-06-19 $10.30 $10.30 $10.30 $10.30 $10.04 0
2019-06-18 $10.27 $10.27 $10.27 $10.27 $10.01 0
2019-06-17 $10.24 $10.24 $10.24 $10.24 $9.98 0
2019-06-14 $10.24 $10.24 $10.24 $10.24 $9.98 0
2019-06-13 $10.26 $10.26 $10.26 $10.26 $10.00 0
2019-06-12 $10.25 $10.25 $10.25 $10.25 $9.99 0
2019-06-11 $10.25 $10.25 $10.25 $10.25 $9.99 0
2019-06-10 $10.24 $10.24 $10.24 $10.24 $9.98 0
2019-06-07 $10.24 $10.24 $10.24 $10.24 $9.98 0
2019-06-06 $10.21 $10.21 $10.21 $10.21 $9.95 0
2019-06-05 $10.21 $10.21 $10.21 $10.21 $9.95 0
2019-06-04 $10.21 $10.21 $10.21 $10.21 $9.95 0
2019-06-03 $10.19 $10.19 $10.19 $10.19 $9.93 0
2019-05-31 $10.16 $10.16 $10.16 $10.16 $9.90 0
2019-05-30 $10.16 $10.16 $10.16 $10.16 $9.90 0
2019-05-29 $10.20 $10.20 $10.20 $10.20 $9.90 0
2019-05-28 $10.21 $10.21 $10.21 $10.21 $9.91 0
2019-05-24 $10.22 $10.22 $10.22 $10.22 $9.92 0
2019-05-23 $10.20 $10.20 $10.20 $10.20 $9.90 0
2019-05-22 $10.21 $10.21 $10.21 $10.21 $9.91 0
2019-05-21 $10.23 $10.23 $10.23 $10.23 $9.93 0
2019-05-20 $10.22 $10.22 $10.22 $10.22 $9.92 0
2019-05-17 $10.22 $10.22 $10.22 $10.22 $9.92 0
2019-05-16 $10.23 $10.23 $10.23 $10.23 $9.93 0
2019-05-15 $10.23 $10.23 $10.23 $10.23 $9.93 0
2019-05-14 $10.23 $10.23 $10.23 $10.23 $9.93 0
2019-05-13 $10.22 $10.22 $10.22 $10.22 $9.92 0
2019-05-10 $10.27 $10.27 $10.27 $10.27 $9.97 0
2019-05-09 $10.26 $10.26 $10.26 $10.26 $9.96 0
2019-05-08 $10.27 $10.27 $10.27 $10.27 $9.97 0
2019-05-07 $10.28 $10.28 $10.28 $10.28 $9.98 0
2019-05-06 $10.28 $10.28 $10.28 $10.28 $9.98 0
2019-05-03 $10.30 $10.30 $10.30 $10.30 $10.00 0
2019-05-02 $10.27 $10.27 $10.27 $10.27 $9.97 0
2019-05-01 $10.29 $10.29 $10.29 $10.29 $9.99 0
2019-04-30 $10.29 $10.29 $10.29 $10.29 $9.99 0
2019-04-29 $10.28 $10.28 $10.28 $10.28 $9.98 0
2019-04-26 $10.32 $10.32 $10.32 $10.32 $9.98 0
2019-04-25 $10.30 $10.30 $10.30 $10.30 $9.96 0
2019-04-24 $10.31 $10.31 $10.31 $10.31 $9.97 0
2019-04-23 $10.34 $10.34 $10.34 $10.34 $10.00 0
2019-04-22 $10.34 $10.34 $10.34 $10.34 $10.00 0
2019-04-18 $10.34 $10.34 $10.34 $10.34 $10.00 0
2019-04-17 $10.35 $10.35 $10.35 $10.35 $10.00 0
2019-04-16 $10.35 $10.35 $10.35 $10.35 $10.00 0
2019-04-15 $10.36 $10.36 $10.36 $10.36 $10.01 0
2019-04-12 $10.36 $10.36 $10.36 $10.36 $10.01 0
2019-04-11 $10.34 $10.34 $10.34 $10.34 $10.00 0
2019-04-10 $10.36 $10.36 $10.36 $10.36 $10.01 0
2019-04-09 $10.33 $10.33 $10.33 $10.33 $9.99 0
2019-04-08 $10.33 $10.33 $10.33 $10.33 $9.99 0
2019-04-05 $10.33 $10.33 $10.33 $10.33 $9.99 0
2019-04-04 $10.32 $10.32 $10.32 $10.32 $9.98 0
2019-04-03 $10.31 $10.31 $10.31 $10.31 $9.97 0
2019-04-02 $10.30 $10.30 $10.30 $10.30 $9.96 0
2019-04-01 $10.30 $10.30 $10.30 $10.30 $9.96 0
2019-03-29 $10.28 $10.28 $10.28 $10.28 $9.94 0
2019-03-28 $10.27 $10.27 $10.27 $10.27 $9.93 0
2019-03-27 $10.33 $10.33 $10.33 $10.33 $9.95 0
2019-03-26 $10.37 $10.37 $10.37 $10.37 $9.99 0
2019-03-25 $10.35 $10.35 $10.35 $10.35 $9.97 0
2019-03-22 $10.34 $10.34 $10.34 $10.34 $9.96 0
2019-03-21 $10.37 $10.37 $10.37 $10.37 $9.99 0
2019-03-20 $10.37 $10.37 $10.37 $10.37 $9.99 0
2019-03-19 $10.35 $10.35 $10.35 $10.35 $9.97 0
2019-03-18 $10.33 $10.33 $10.33 $10.33 $9.95 0
2019-03-15 $10.30 $10.30 $10.30 $10.30 $9.92 0
2019-03-14 $10.29 $10.29 $10.29 $10.29 $9.91 0
2019-03-13 $10.30 $10.30 $10.30 $10.30 $9.92 0
2019-03-12 $10.28 $10.28 $10.28 $10.28 $9.90 0
2019-03-11 $10.25 $10.25 $10.25 $10.25 $9.87 0
2019-03-08 $10.22 $10.22 $10.22 $10.22 $9.84 0
2019-03-07 $10.23 $10.23 $10.23 $10.23 $9.85 0
2019-03-06 $10.24 $10.24 $10.24 $10.24 $9.86 0
2019-03-05 $10.27 $10.27 $10.27 $10.27 $9.89 0
2019-03-04 $10.27 $10.27 $10.27 $10.27 $9.89 0
2019-03-01 $10.26 $10.26 $10.26 $10.26 $9.88 0
2019-02-28 $10.27 $10.27 $10.27 $10.27 $9.89 0
2019-02-27 $10.28 $10.28 $10.28 $10.28 $9.90 0
2019-02-26 $10.32 $10.32 $10.32 $10.32 $9.90 0
2019-02-25 $10.32 $10.32 $10.32 $10.32 $9.90 0
2019-02-22 $10.30 $10.30 $10.30 $10.30 $9.88 0
2019-02-21 $10.27 $10.27 $10.27 $10.27 $9.85 0
2019-02-20 $10.30 $10.30 $10.30 $10.30 $9.88 0
2019-02-19 $10.29 $10.29 $10.29 $10.29 $9.87 0
2019-02-15 $10.27 $10.27 $10.27 $10.27 $9.85 0
2019-02-14 $10.24 $10.24 $10.24 $10.24 $9.82 0
2019-02-13 $10.23 $10.23 $10.23 $10.23 $9.81 0
2019-02-12 $10.24 $10.24 $10.24 $10.24 $9.82 0
2019-02-11 $10.22 $10.22 $10.22 $10.22 $9.81 0
2019-02-08 $10.22 $10.22 $10.22 $10.22 $9.81 0
2019-02-07 $10.22 $10.22 $10.22 $10.22 $9.81 0
2019-02-06 $10.25 $10.25 $10.25 $10.25 $9.83 0
2019-02-05 $10.27 $10.27 $10.27 $10.27 $9.85 0
2019-02-04 $10.24 $10.24 $10.24 $10.24 $9.82 0
2019-02-01 $10.24 $10.24 $10.24 $10.24 $9.82 0
2019-01-31 $10.23 $10.23 $10.23 $10.23 $9.81 0
2019-01-30 $10.18 $10.18 $10.18 $10.18 $9.77 0
2019-01-29 $10.18 $10.18 $10.18 $10.18 $9.73 0
2019-01-28 $10.17 $10.17 $10.17 $10.17 $9.72 0
2019-01-25 $10.18 $10.18 $10.18 $10.18 $9.73 0
2019-01-24 $10.14 $10.14 $10.14 $10.14 $9.69 0
2019-01-23 $10.12 $10.12 $10.12 $10.12 $9.67 0
2019-01-22 $10.10 $10.10 $10.10 $10.10 $9.65 0
2019-01-18 $10.12 $10.12 $10.12 $10.12 $9.67 0
2019-01-17 $10.10 $10.10 $10.10 $10.10 $9.65 0
2019-01-16 $10.09 $10.09 $10.09 $10.09 $9.64 0
2019-01-15 $10.09 $10.09 $10.09 $10.09 $9.64 0
2019-01-14 $10.09 $10.09 $10.09 $10.09 $9.64 0
2019-01-11 $10.10 $10.10 $10.10 $10.10 $9.65 0
2019-01-10 $10.09 $10.09 $10.09 $10.09 $9.64 0
2019-01-09 $10.09 $10.09 $10.09 $10.09 $9.64 0
2019-01-08 $10.04 $10.04 $10.04 $10.04 $9.59 0
2019-01-07 $10.03 $10.03 $10.03 $10.03 $9.58 0
2019-01-04 $9.98 $9.98 $9.98 $9.98 $9.54 0
2019-01-03 $9.92 $9.92 $9.92 $9.92 $9.48 0
2019-01-02 $9.89 $9.89 $9.89 $9.89 $9.45 0
2018-12-31 $9.87 $9.87 $9.87 $9.87 $9.43 0
2018-12-28 $9.86 $9.86 $9.86 $9.86 $9.42 0
2018-12-27 $9.86 $9.86 $9.86 $9.86 $9.39 0
2018-12-26 $9.86 $9.86 $9.86 $9.86 $9.39 0
2018-12-24 $9.87 $9.87 $9.87 $9.87 $9.40 0
2018-12-21 $9.88 $9.88 $9.88 $9.88 $9.41 0
2018-12-20 $9.94 $9.94 $9.94 $9.94 $9.46 0
2018-12-19 $9.96 $9.96 $9.96 $9.96 $9.48 0
2018-12-18 $9.97 $9.97 $9.97 $9.97 $9.49 0
2018-12-17 $9.99 $9.99 $9.99 $9.99 $9.51 0
2018-12-14 $9.99 $9.99 $9.99 $9.99 $9.51 0
2018-12-13 $10.02 $10.02 $10.02 $10.02 $9.54 0
2018-12-12 $10.01 $10.01 $10.01 $10.01 $9.53 0
2018-12-11 $9.99 $9.99 $9.99 $9.99 $9.51 0
2018-12-10 $9.99 $9.99 $9.99 $9.99 $9.51 0
2018-12-07 $10.02 $10.02 $10.02 $10.02 $9.54 0
2018-12-06 $10.04 $10.04 $10.04 $10.04 $9.56 0
2018-12-04 $10.08 $10.08 $10.08 $10.08 $9.60 0
2018-12-03 $10.10 $10.10 $10.10 $10.10 $9.62 0
2018-11-30 $10.05 $10.05 $10.05 $10.05 $9.57 0
2018-11-29 $10.05 $10.05 $10.05 $10.05 $9.57 0
2018-11-28 $10.08 $10.08 $10.08 $10.08 $9.56 0
2018-11-27 $10.04 $10.04 $10.04 $10.04 $9.52 0
2018-11-26 $10.05 $10.05 $10.05 $10.05 $9.53 0
2018-11-23 $10.08 $10.08 $10.08 $10.08 $9.56 0
2018-11-21 $10.09 $10.09 $10.09 $10.09 $9.57 0
2018-11-20 $10.07 $10.07 $10.07 $10.07 $9.55 0
2018-11-19 $10.12 $10.12 $10.12 $10.12 $9.60 0
2018-11-16 $10.14 $10.14 $10.14 $10.14 $9.62 0
2018-11-15 $10.12 $10.12 $10.12 $10.12 $9.60 0
2018-11-14 $10.13 $10.13 $10.13 $10.13 $9.61 0
2018-11-13 $10.13 $10.13 $10.13 $10.13 $9.61 0
2018-11-12 $10.15 $10.15 $10.15 $10.15 $9.63 0
2018-11-09 $10.18 $10.18 $10.18 $10.18 $9.66 0
2018-11-08 $10.19 $10.19 $10.19 $10.19 $9.66 0
2018-11-07 $10.21 $10.21 $10.21 $10.21 $9.68 0
2018-11-06 $10.18 $10.18 $10.18 $10.18 $9.66 0
2018-11-05 $10.18 $10.18 $10.18 $10.18 $9.66 0
2018-11-02 $10.16 $10.16 $10.16 $10.16 $9.64 0
2018-11-01 $10.17 $10.17 $10.17 $10.17 $9.65 0
2018-10-31 $10.10 $10.10 $10.10 $10.10 $9.58 0
2018-10-30 $10.11 $10.11 $10.11 $10.11 $9.59 0
2018-10-29 $10.15 $10.15 $10.15 $10.15 $9.59 0
2018-10-26 $10.26 $10.26 $10.26 $10.26 $9.69 0
2018-10-25 $10.25 $10.25 $10.25 $10.25 $9.68 0
2018-10-24 $10.24 $10.24 $10.24 $10.24 $9.67 0
2018-10-23 $10.29 $10.29 $10.29 $10.29 $9.72 0
2018-10-22 $10.31 $10.31 $10.31 $10.31 $9.74 0
2018-10-19 $10.33 $10.33 $10.33 $10.33 $9.76 0
2018-10-18 $10.33 $10.33 $10.33 $10.33 $9.76 0
2018-10-17 $10.36 $10.36 $10.36 $10.36 $9.79 0
2018-10-16 $10.39 $10.39 $10.39 $10.39 $9.81 0
2018-10-15 $10.36 $10.36 $10.36 $10.36 $9.79 0
2018-10-12 $10.32 $10.32 $10.32 $10.32 $9.75 0
2018-10-11 $10.30 $10.30 $10.30 $10.30 $9.73 0
2018-10-10 $10.30 $10.30 $10.30 $10.30 $9.73 0
2018-10-09 $10.35 $10.35 $10.35 $10.35 $9.78 0
2018-10-08 $10.32 $10.32 $10.32 $10.32 $9.75 0
2018-10-05 $10.30 $10.30 $10.30 $10.30 $9.73 0
2018-10-04 $10.32 $10.32 $10.32 $10.32 $9.75 0
2018-10-03 $10.37 $10.37 $10.37 $10.37 $9.79 0
2018-10-02 $10.39 $10.39 $10.39 $10.39 $9.81 0
2018-10-01 $10.38 $10.38 $10.38 $10.38 $9.80 0
2018-09-28 $10.38 $10.38 $10.38 $10.38 $9.80 0
2018-09-27 $10.38 $10.38 $10.38 $10.38 $9.80 0
2018-09-26 $10.41 $10.41 $10.41 $10.41 $9.80 0
2018-09-25 $10.40 $10.40 $10.40 $10.40 $9.79 0
2018-09-24 $10.41 $10.41 $10.41 $10.41 $9.80 0
2018-09-21 $10.43 $10.43 $10.43 $10.43 $9.82 0
2018-09-20 $10.41 $10.41 $10.41 $10.41 $9.80 0
2018-09-19 $10.38 $10.38 $10.38 $10.38 $9.77 0
2018-09-18 $10.35 $10.35 $10.35 $10.35 $9.74 0
2018-09-17 $10.34 $10.34 $10.34 $10.34 $9.73 0
2018-09-14 $10.33 $10.33 $10.33 $10.33 $9.72 0
2018-09-13 $10.33 $10.33 $10.33 $10.33 $9.72 0
2018-09-12 $10.32 $10.32 $10.32 $10.32 $9.71 0
2018-09-11 $10.28 $10.28 $10.28 $10.28 $9.68 0
2018-09-10 $10.29 $10.29 $10.29 $10.29 $9.69 0
2018-09-07 $10.30 $10.30 $10.30 $10.30 $9.69 0
2018-09-06 $10.32 $10.32 $10.32 $10.32 $9.71 0
2018-09-05 $10.32 $10.32 $10.32 $10.32 $9.71 0
2018-09-04 $10.31 $10.31 $10.31 $10.31 $9.70 0
2018-08-31 $10.36 $10.36 $10.36 $10.36 $9.75 0
2018-08-30 $10.38 $10.38 $10.38 $10.38 $9.77 0
2018-08-29 $10.46 $10.46 $10.46 $10.46 $9.81 0
2018-08-28 $10.46 $10.46 $10.46 $10.46 $9.81 0
2018-08-27 $10.47 $10.47 $10.47 $10.47 $9.82 0
2018-08-24 $10.46 $10.46 $10.46 $10.46 $9.81 0
2018-08-23 $10.44 $10.44 $10.44 $10.44 $9.79 0
2018-08-22 $10.48 $10.48 $10.48 $10.48 $9.83 0
2018-08-21 $10.47 $10.47 $10.47 $10.47 $9.82 0
2018-08-20 $10.46 $10.46 $10.46 $10.46 $9.81 0
2018-08-17 $10.44 $10.44 $10.44 $10.44 $9.79 0
2018-08-16 $10.42 $10.42 $10.42 $10.42 $9.77 0
2018-08-15 $10.41 $10.41 $10.41 $10.41 $9.76 0
2018-08-14 $10.44 $10.44 $10.44 $10.44 $9.79 0
2018-08-13 $10.42 $10.42 $10.42 $10.42 $9.77 0
2018-08-10 $10.48 $10.48 $10.48 $10.48 $9.83 0
2018-08-09 $10.52 $10.52 $10.52 $10.52 $9.86 0
2018-08-08 $10.53 $10.53 $10.53 $10.53 $9.87 0
2018-08-07 $10.54 $10.54 $10.54 $10.54 $9.88 0
2018-08-06 $10.53 $10.53 $10.53 $10.53 $9.87 0
2018-08-03 $10.54 $10.54 $10.54 $10.54 $9.88 0
2018-08-02 $10.51 $10.51 $10.51 $10.51 $9.85 0
2018-08-01 $10.54 $10.54 $10.54 $10.54 $9.88 0
2018-07-31 $10.56 $10.56 $10.56 $10.56 $9.90 0
2018-07-30 $10.55 $10.55 $10.55 $10.55 $9.89 0
2018-07-27 $10.58 $10.58 $10.58 $10.58 $9.88 0
2018-07-26 $10.56 $10.56 $10.56 $10.56 $9.86 0
2018-07-25 $10.57 $10.57 $10.57 $10.57 $9.87 0
2018-07-24 $10.54 $10.54 $10.54 $10.54 $9.84 0
2018-07-23 $10.52 $10.52 $10.52 $10.52 $9.82 0
2018-07-20 $10.54 $10.54 $10.54 $10.54 $9.84 0
2018-07-19 $10.51 $10.51 $10.51 $10.51 $9.81 0
2018-07-18 $10.52 $10.52 $10.52 $10.52 $9.82 0
2018-07-17 $10.51 $10.51 $10.51 $10.51 $9.81 0
2018-07-16 $10.52 $10.52 $10.52 $10.52 $9.82 0
2018-07-13 $10.52 $10.52 $10.52 $10.52 $9.82 0
2018-07-12 $10.51 $10.51 $10.51 $10.51 $9.81 0
2018-07-11 $10.48 $10.48 $10.48 $10.48 $9.79 0
2018-07-10 $10.53 $10.53 $10.53 $10.53 $9.83 0
2018-07-09 $10.50 $10.50 $10.50 $10.50 $9.80 0
2018-07-06 $10.48 $10.48 $10.48 $10.48 $9.79 0
2018-07-05 $10.45 $10.45 $10.45 $10.45 $9.76 0
2018-07-03 $10.43 $10.43 $10.43 $10.43 $9.74 0
2018-07-02 $10.39 $10.39 $10.39 $10.39 $9.70 0
2018-06-29 $10.42 $10.42 $10.42 $10.42 $9.73 0
2018-06-28 $10.40 $10.40 $10.40 $10.40 $9.71 0
2018-06-27 $10.43 $10.43 $10.43 $10.43 $9.70 0
2018-06-26 $10.44 $10.44 $10.44 $10.44 $9.71 0
2018-06-25 $10.45 $10.45 $10.45 $10.45 $9.72 0
2018-06-22 $10.47 $10.47 $10.47 $10.47 $9.74 0
2018-06-21 $10.44 $10.44 $10.44 $10.44 $9.71 0
2018-06-20 $10.44 $10.44 $10.44 $10.44 $9.71 0
2018-06-19 $10.44 $10.44 $10.44 $10.44 $9.71 0
2018-06-18 $10.46 $10.46 $10.46 $10.46 $9.73 0
2018-06-15 $10.46 $10.46 $10.46 $10.46 $9.73 0
2018-06-14 $10.48 $10.48 $10.48 $10.48 $9.75 0
2018-06-13 $10.50 $10.50 $10.50 $10.50 $9.77 0
2018-06-12 $10.51 $10.51 $10.51 $10.51 $9.78 0
2018-06-11 $10.52 $10.52 $10.52 $10.52 $9.79 0
2018-06-08 $10.54 $10.54 $10.54 $10.54 $9.81 0
2018-06-07 $10.51 $10.51 $10.51 $10.51 $9.78 0
2018-06-06 $10.53 $10.53 $10.53 $10.53 $9.80 0
2018-06-05 $10.53 $10.53 $10.53 $10.53 $9.80 0
2018-06-04 $10.54 $10.54 $10.54 $10.54 $9.81 0
2018-06-01 $10.54 $10.54 $10.54 $10.54 $9.81 0
2018-05-31 $10.54 $10.54 $10.54 $10.54 $9.81 0
2018-05-30 $10.56 $10.56 $10.56 $10.56 $9.83 0
2018-05-29 $10.59 $10.59 $10.59 $10.59 $9.81 0
2018-05-25 $10.61 $10.61 $10.61 $10.61 $9.83 0
2018-05-24 $10.61 $10.61 $10.61 $10.61 $9.83 0
2018-05-23 $10.62 $10.62 $10.62 $10.62 $9.84 0
2018-05-22 $10.61 $10.61 $10.61 $10.61 $9.83 0
2018-05-21 $10.60 $10.60 $10.60 $10.60 $9.82 0
2018-05-18 $10.56 $10.56 $10.56 $10.56 $9.78 0
2018-05-17 $10.59 $10.59 $10.59 $10.59 $9.81 0
2018-05-16 $10.60 $10.60 $10.60 $10.60 $9.82 0
2018-05-15 $10.58 $10.58 $10.58 $10.58 $9.80 0
2018-05-14 $10.63 $10.63 $10.63 $10.63 $9.85 0
2018-05-11 $10.65 $10.65 $10.65 $10.65 $9.87 0
2018-05-10 $10.64 $10.64 $10.64 $10.64 $9.86 0
2018-05-09 $10.58 $10.58 $10.58 $10.58 $9.80 0
2018-05-08 $10.58 $10.58 $10.58 $10.58 $9.80 0
2018-05-07 $10.60 $10.60 $10.60 $10.60 $9.82 0
2018-05-04 $10.61 $10.61 $10.61 $10.61 $9.83 0
2018-05-03 $10.60 $10.60 $10.60 $10.60 $9.82 0
2018-05-02 $10.60 $10.60 $10.60 $10.60 $9.82 0
2018-05-01 $10.62 $10.62 $10.62 $10.62 $9.84 0
2018-04-30 $10.65 $10.65 $10.65 $10.65 $9.87 0
2018-04-27 $10.67 $10.67 $10.67 $10.67 $9.89 0
2018-04-26 $10.69 $10.69 $10.69 $10.69 $9.87 0
2018-04-25 $10.67 $10.67 $10.67 $10.67 $9.85 0
2018-04-24 $10.70 $10.70 $10.70 $10.70 $9.88 0
2018-04-23 $10.71 $10.71 $10.71 $10.71 $9.89 0
2018-04-20 $10.76 $10.76 $10.76 $10.76 $9.93 0
2018-04-19 $10.80 $10.80 $10.80 $10.80 $9.97 0
2018-04-18 $10.85 $10.85 $10.85 $10.85 $10.02 0
2018-04-17 $10.85 $10.85 $10.85 $10.85 $10.02 0
2018-04-16 $10.87 $10.87 $10.87 $10.87 $10.03 0
2018-04-13 $10.83 $10.83 $10.83 $10.83 $10.00 0
2018-04-12 $10.82 $10.82 $10.82 $10.82 $9.99 0
2018-04-11 $10.83 $10.83 $10.83 $10.83 $10.00 0
2018-04-10 $10.82 $10.82 $10.82 $10.82 $9.99 0
2018-04-09 $10.78 $10.78 $10.78 $10.78 $9.95 0
2018-04-06 $10.78 $10.78 $10.78 $10.78 $9.95 0
2018-04-05 $10.80 $10.80 $10.80 $10.80 $9.97 0
2018-04-04 $10.76 $10.76 $10.76 $10.76 $9.93 0
2018-04-03 $10.74 $10.74 $10.74 $10.74 $9.91 0
2018-04-02 $10.72 $10.72 $10.72 $10.72 $9.90 0
2018-03-29 $10.76 $10.76 $10.76 $10.76 $9.93 0
2018-03-28 $10.72 $10.72 $10.72 $10.72 $9.90 0
2018-03-27 $10.77 $10.77 $10.77 $10.77 $9.91 0
2018-03-26 $10.78 $10.78 $10.78 $10.78 $9.91 0
2018-03-23 $10.74 $10.74 $10.74 $10.74 $9.88 0
2018-03-22 $10.76 $10.76 $10.76 $10.76 $9.90 0
2018-03-21 $10.79 $10.79 $10.79 $10.79 $9.92 0
2018-03-20 $10.75 $10.75 $10.75 $10.75 $9.89 0
2018-03-19 $10.77 $10.77 $10.77 $10.77 $9.91 0
2018-03-16 $10.79 $10.79 $10.79 $10.79 $9.92 0
2018-03-15 $10.80 $10.80 $10.80 $10.80 $9.93 0
2018-03-14 $10.84 $10.84 $10.84 $10.84 $9.97 0
2018-03-13 $10.84 $10.84 $10.84 $10.84 $9.97 0
2018-03-12 $10.85 $10.85 $10.85 $10.85 $9.98 0
2018-03-09 $10.85 $10.85 $10.85 $10.85 $9.98 0
2018-03-08 $10.82 $10.82 $10.82 $10.82 $9.95 0
2018-03-07 $10.83 $10.83 $10.83 $10.83 $9.96 0
2018-03-06 $10.84 $10.84 $10.84 $10.84 $9.97 0
2018-03-05 $10.81 $10.81 $10.81 $10.81 $9.94 0
2018-03-02 $10.80 $10.80 $10.80 $10.80 $9.93 0
2018-03-01 $10.81 $10.81 $10.81 $10.81 $9.94 0
2018-02-28 $10.85 $10.85 $10.85 $10.85 $9.98 0
2018-02-27 $10.87 $10.87 $10.87 $10.87 $10.00 0
2018-02-26 $10.94 $10.94 $10.94 $10.94 $10.03 0
2018-02-23 $10.92 $10.92 $10.92 $10.92 $10.01 0
2018-02-22 $10.89 $10.89 $10.89 $10.89 $9.98 0
2018-02-21 $10.87 $10.87 $10.87 $10.87 $9.96 0
2018-02-20 $10.90 $10.90 $10.90 $10.90 $9.99 0
2018-02-16 $10.94 $10.94 $10.94 $10.94 $10.03 0
2018-02-15 $10.92 $10.92 $10.92 $10.92 $10.01 0
2018-02-14 $10.89 $10.89 $10.89 $10.89 $9.98 0
2018-02-13 $10.87 $10.87 $10.87 $10.87 $9.96 0
2018-02-12 $10.87 $10.87 $10.87 $10.87 $9.96 0
2018-02-09 $10.83 $10.83 $10.83 $10.83 $9.93 0
2018-02-08 $10.87 $10.87 $10.87 $10.87 $9.96 0
2018-02-07 $10.94 $10.94 $10.94 $10.94 $10.03 0
2018-02-06 $10.97 $10.97 $10.97 $10.97 $10.06 0
2018-02-05 $10.97 $10.97 $10.97 $10.97 $10.06 0
2018-02-02 $11.02 $11.02 $11.02 $11.02 $10.10 0
2018-02-01 $11.11 $11.11 $11.11 $11.11 $10.18 0
2018-01-31 $11.10 $11.10 $11.10 $11.10 $10.18 0
2018-01-30 $11.09 $11.09 $11.09 $11.09 $10.17 0
2018-01-29 $11.17 $11.17 $11.17 $11.17 $10.20 0
2018-01-26 $11.22 $11.22 $11.22 $11.22 $10.25 0
2018-01-25 $11.18 $11.18 $11.18 $11.18 $10.21 0
2018-01-24 $11.19 $11.19 $11.19 $11.19 $10.22 0
2018-01-23 $11.15 $11.15 $11.15 $11.15 $10.18 0
2018-01-22 $11.12 $11.12 $11.12 $11.12 $10.15 0
2018-01-19 $11.11 $11.11 $11.11 $11.11 $10.14 0
2018-01-18 $11.11 $11.11 $11.11 $11.11 $10.14 0
2018-01-17 $11.12 $11.12 $11.12 $11.12 $10.15 0
2018-01-16 $11.11 $11.11 $11.11 $11.11 $10.14 0
2018-01-12 $11.10 $11.10 $11.10 $11.10 $10.14 0
2018-01-11 $11.08 $11.08 $11.08 $11.08 $10.12 0
2018-01-10 $11.03 $11.03 $11.03 $11.03 $10.07 0
2018-01-09 $11.02 $11.02 $11.02 $11.02 $10.06 0
2018-01-08 $11.04 $11.04 $11.04 $11.04 $10.08 0
2018-01-05 $11.04 $11.04 $11.04 $11.04 $10.08 0
2018-01-04 $11.02 $11.02 $11.02 $11.02 $10.06 0
2018-01-03 $10.98 $10.98 $10.98 $10.98 $10.03 0
2018-01-02 $10.95 $10.95 $10.95 $10.95 $10.00 0
2017-12-29 $10.91 $10.91 $10.91 $10.91 $9.96 0
2017-12-28 $10.90 $10.90 $10.90 $10.90 $9.95 0
2017-12-27 $10.92 $10.92 $10.92 $10.92 $9.94 0
2017-12-26 $10.90 $10.90 $10.90 $10.90 $9.92 0
2017-12-22 $10.89 $10.89 $10.89 $10.89 $9.91 0
2017-12-21 $10.89 $10.89 $10.89 $10.89 $9.91 0
2017-12-20 $10.87 $10.87 $10.87 $10.87 $9.89 0
2017-12-19 $10.86 $10.86 $10.86 $10.86 $9.88 0
2017-12-18 $10.88 $10.88 $10.88 $10.88 $9.90 0
2017-12-15 $10.87 $10.87 $10.87 $10.87 $9.89 0
2017-12-14 $10.87 $10.87 $10.87 $10.87 $9.89 0
2017-12-13 $10.88 $10.88 $10.88 $10.88 $9.90 0
2017-12-12 $10.85 $10.85 $10.85 $10.85 $9.87 0
2017-12-11 $10.85 $10.85 $10.85 $10.85 $9.87 0
2017-12-08 $10.85 $10.85 $10.85 $10.85 $9.87 0
2017-12-07 $10.84 $10.84 $10.84 $10.84 $9.86 0
2017-12-06 $10.86 $10.86 $10.86 $10.86 $9.88 0
2017-12-05 $10.88 $10.88 $10.88 $10.88 $9.90 0
2017-12-04 $10.88 $10.88 $10.88 $10.88 $9.90 0
2017-12-01 $10.88 $10.88 $10.88 $10.88 $9.90 0
2017-11-30 $10.85 $10.85 $10.85 $10.85 $9.87 0
2017-11-29 $10.86 $10.86 $10.86 $10.86 $9.88 0
2017-11-28 $10.91 $10.91 $10.91 $10.91 $9.89 0
2017-11-27 $10.88 $10.88 $10.88 $10.88 $9.87 0
2017-11-24 $10.88 $10.88 $10.88 $10.88 $9.87 0
2017-11-22 $10.88 $10.88 $10.88 $10.88 $9.87 0
2017-11-21 $10.83 $10.83 $10.83 $10.83 $9.82 0
2017-11-20 $10.82 $10.82 $10.82 $10.82 $9.81 0
2017-11-17 $10.83 $10.83 $10.83 $10.83 $9.82 0
2017-11-16 $10.80 $10.80 $10.80 $10.80 $9.79 0
2017-11-15 $10.79 $10.79 $10.79 $10.79 $9.78 0
2017-11-14 $10.80 $10.80 $10.80 $10.80 $9.79 0
2017-11-13 $10.82 $10.82 $10.82 $10.82 $9.81 0
2017-11-10 $10.83 $10.83 $10.83 $10.83 $9.82 0
2017-11-09 $10.86 $10.86 $10.86 $10.86 $9.85 0
2017-11-08 $10.87 $10.87 $10.87 $10.87 $9.86 0
2017-11-07 $10.85 $10.85 $10.85 $10.85 $9.84 0
2017-11-06 $10.87 $10.87 $10.87 $10.87 $9.86 0
2017-11-03 $10.82 $10.82 $10.82 $10.82 $9.81 0
2017-11-02 $10.83 $10.83 $10.83 $10.83 $9.82 0
2017-11-01 $10.82 $10.82 $10.82 $10.82 $9.81 0
2017-10-31 $10.80 $10.80 $10.80 $10.80 $9.79 0
2017-10-30 $10.81 $10.81 $10.81 $10.81 $9.80 0
2017-10-27 $10.82 $10.82 $10.82 $10.82 $9.77 0
2017-10-26 $10.82 $10.82 $10.82 $10.82 $9.77 0
2017-10-25 $10.84 $10.84 $10.84 $10.84 $9.79 0
2017-10-24 $10.89 $10.89 $10.89 $10.89 $9.84 0
2017-10-23 $10.89 $10.89 $10.89 $10.89 $9.84 0
2017-10-20 $10.91 $10.91 $10.91 $10.91 $9.86 0
2017-10-19 $10.95 $10.95 $10.95 $10.95 $9.89 0
2017-10-18 $10.95 $10.95 $10.95 $10.95 $9.89 0
2017-10-17 $10.95 $10.95 $10.95 $10.95 $9.89 0
2017-10-16 $10.92 $10.92 $10.92 $10.92 $9.86 0
2017-10-13 $10.94 $10.94 $10.94 $10.94 $9.88 0
2017-10-12 $10.92 $10.92 $10.92 $10.92 $9.86 0
2017-10-11 $10.90 $10.90 $10.90 $10.90 $9.85 0
2017-10-10 $10.89 $10.89 $10.89 $10.89 $9.84 0
2017-10-09 $10.88 $10.88 $10.88 $10.88 $9.83 0
2017-10-06 $10.89 $10.89 $10.89 $10.89 $9.84 0
2017-10-05 $10.91 $10.91 $10.91 $10.91 $9.86 0
2017-10-04 $10.94 $10.94 $10.94 $10.94 $9.88 0
2017-10-03 $10.94 $10.94 $10.94 $10.94 $9.88 0
2017-10-02 $10.92 $10.92 $10.92 $10.92 $9.86 0
2017-09-29 $10.93 $10.93 $10.93 $10.93 $9.87 0
2017-09-28 $10.91 $10.91 $10.91 $10.91 $9.86 0
2017-09-27 $10.93 $10.93 $10.93 $10.93 $9.84 0
2017-09-26 $10.97 $10.97 $10.97 $10.97 $9.88 0
2017-09-25 $10.97 $10.97 $10.97 $10.97 $9.88 0
2017-09-22 $10.97 $10.97 $10.97 $10.97 $9.88 0
2017-09-21 $10.95 $10.95 $10.95 $10.95 $9.86 0
2017-09-20 $10.98 $10.98 $10.98 $10.98 $9.88 0
2017-09-19 $10.98 $10.98 $10.98 $10.98 $9.88 0
2017-09-18 $10.96 $10.96 $10.96 $10.96 $9.87 0
2017-09-15 $10.98 $10.98 $10.98 $10.98 $9.88 0
2017-09-14 $10.97 $10.97 $10.97 $10.97 $9.88 0
2017-09-13 $10.96 $10.96 $10.96 $10.96 $9.87 0
2017-09-12 $10.98 $10.98 $10.98 $10.98 $9.88 0
2017-09-11 $10.97 $10.97 $10.97 $10.97 $9.88 0
2017-09-08 $10.97 $10.97 $10.97 $10.97 $9.88 0
2017-09-07 $10.98 $10.98 $10.98 $10.98 $9.88 0
2017-09-06 $10.94 $10.94 $10.94 $10.94 $9.85 0
2017-09-05 $10.92 $10.92 $10.92 $10.92 $9.83 0
2017-09-01 $10.90 $10.90 $10.90 $10.90 $9.81 0
2017-08-31 $10.88 $10.88 $10.88 $10.88 $9.79 0
2017-08-30 $10.86 $10.86 $10.86 $10.86 $9.78 0
2017-08-29 $10.91 $10.91 $10.91 $10.91 $9.78 0
2017-08-28 $10.92 $10.92 $10.92 $10.92 $9.79 0
2017-08-25 $10.92 $10.92 $10.92 $10.92 $9.79 0
2017-08-24 $10.89 $10.89 $10.89 $10.89 $9.77 0
2017-08-23 $10.88 $10.88 $10.88 $10.88 $9.76 0
2017-08-22 $10.87 $10.87 $10.87 $10.87 $9.75 0
2017-08-21 $10.87 $10.87 $10.87 $10.87 $9.75 0
2017-08-18 $10.86 $10.86 $10.86 $10.86 $9.74 0
2017-08-17 $10.83 $10.83 $10.83 $10.83 $9.71 0
2017-08-16 $10.86 $10.86 $10.86 $10.86 $9.74 0
2017-08-15 $10.82 $10.82 $10.82 $10.82 $9.70 0
2017-08-14 $10.84 $10.84 $10.84 $10.84 $9.72 0
2017-08-11 $10.83 $10.83 $10.83 $10.83 $9.71 0
2017-08-10 $10.83 $10.83 $10.83 $10.83 $9.71 0
2017-08-09 $10.86 $10.86 $10.86 $10.86 $9.74 0
2017-08-08 $10.88 $10.88 $10.88 $10.88 $9.76 0
2017-08-07 $10.88 $10.88 $10.88 $10.88 $9.76 0
2017-08-04 $10.90 $10.90 $10.90 $10.90 $9.77 0
2017-08-03 $10.91 $10.91 $10.91 $10.91 $9.78 0
2017-08-02 $10.91 $10.91 $10.91 $10.91 $9.78 0
2017-08-01 $10.90 $10.90 $10.90 $10.90 $9.77 0
2017-07-31 $10.90 $10.90 $10.90 $10.90 $9.77 0
2017-07-28 $10.88 $10.88 $10.88 $10.88 $9.76 0
2017-07-27 $10.91 $10.91 $10.91 $10.91 $9.75 0
2017-07-26 $10.93 $10.93 $10.93 $10.93 $9.77 0
2017-07-25 $10.89 $10.89 $10.89 $10.89 $9.73 0
2017-07-24 $10.89 $10.89 $10.89 $10.89 $9.73 0
2017-07-21 $10.89 $10.89 $10.89 $10.89 $9.73 0
2017-07-20 $10.89 $10.89 $10.89 $10.89 $9.73 0
2017-07-19 $10.88 $10.88 $10.88 $10.88 $9.72 0
2017-07-18 $10.87 $10.87 $10.87 $10.87 $9.71 0
2017-07-17 $10.83 $10.83 $10.83 $10.83 $9.68 0
2017-07-14 $10.82 $10.82 $10.82 $10.82 $9.67 0
2017-07-13 $10.78 $10.78 $10.78 $10.78 $9.63 0
2017-07-12 $10.76 $10.76 $10.76 $10.76 $9.62 0
2017-07-11 $10.69 $10.69 $10.69 $10.69 $9.55 0
2017-07-10 $10.69 $10.69 $10.69 $10.69 $9.55 0
2017-07-07 $10.66 $10.66 $10.66 $10.66 $9.53 0
2017-07-06 $10.66 $10.66 $10.66 $10.66 $9.53 0
2017-07-05 $10.68 $10.68 $10.68 $10.68 $9.54 0
2017-07-03 $10.69 $10.69 $10.69 $10.69 $9.55 0
2017-06-30 $10.70 $10.70 $10.70 $10.70 $9.56 0
2017-06-29 $10.70 $10.70 $10.70 $10.70 $9.56 0
2017-06-28 $10.75 $10.75 $10.75 $10.75 $9.58 0
2017-06-27 $10.72 $10.72 $10.72 $10.72 $9.55 0
2017-06-26 $10.72 $10.72 $10.72 $10.72 $9.55 0
2017-06-23 $10.69 $10.69 $10.69 $10.69 $9.52 0
2017-06-22 $10.67 $10.67 $10.67 $10.67 $9.50 0
2017-06-21 $10.66 $10.66 $10.66 $10.66 $9.50 0
2017-06-20 $10.69 $10.69 $10.69 $10.69 $9.52 0
2017-06-19 $10.73 $10.73 $10.73 $10.73 $9.56 0
2017-06-16 $10.74 $10.74 $10.74 $10.74 $9.57 0
2017-06-15 $10.70 $10.70 $10.70 $10.70 $9.53 0
2017-06-14 $10.73 $10.73 $10.73 $10.73 $9.56 0
2017-06-13 $10.70 $10.70 $10.70 $10.70 $9.53 0
2017-06-12 $10.67 $10.67 $10.67 $10.67 $9.50 0
2017-06-09 $10.68 $10.68 $10.68 $10.68 $9.51 0
2017-06-08 $10.67 $10.67 $10.67 $10.67 $9.50 0
2017-06-07 $10.68 $10.68 $10.68 $10.68 $9.51 0
2017-06-06 $10.71 $10.71 $10.71 $10.71 $9.54 0
2017-06-05 $10.68 $10.68 $10.68 $10.68 $9.51 0
2017-06-02 $10.67 $10.67 $10.67 $10.67 $9.50 0
2017-06-01 $10.64 $10.64 $10.64 $10.64 $9.48 0
2017-05-31 $10.64 $10.64 $10.64 $10.64 $9.48 0
2017-05-30 $10.63 $10.63 $10.63 $10.63 $9.47 0
2017-05-26 $10.66 $10.66 $10.66 $10.66 $9.47 0
2017-05-25 $10.66 $10.66 $10.66 $10.66 $9.47 0
2017-05-24 $10.68 $10.68 $10.68 $10.68 $9.48 0
2017-05-23 $10.65 $10.65 $10.65 $10.65 $9.46 0
2017-05-22 $10.67 $10.67 $10.67 $10.67 $9.48 0
2017-05-19 $10.67 $10.67 $10.67 $10.67 $9.48 0
2017-05-18 $10.64 $10.64 $10.64 $10.64 $9.45 0
2017-05-17 $10.71 $10.71 $10.71 $10.71 $9.51 0
2017-05-16 $10.72 $10.72 $10.72 $10.72 $9.52 0
2017-05-15 $10.78 $10.78 $10.78 $10.78 $9.57 0
2017-05-12 $10.68 $10.68 $10.68 $10.68 $9.48 0
2017-05-11 $10.65 $10.65 $10.65 $10.65 $9.46 0
2017-05-10 $10.64 $10.64 $10.64 $10.64 $9.45 0
2017-05-09 $10.60 $10.60 $10.60 $10.60 $9.41 0
2017-05-08 $10.62 $10.62 $10.62 $10.62 $9.43 0
2017-05-05 $10.63 $10.63 $10.63 $10.63 $9.44 0
2017-05-04 $10.61 $10.61 $10.61 $10.61 $9.42 0
2017-05-03 $10.64 $10.64 $10.64 $10.64 $9.45 0
2017-05-02 $10.66 $10.66 $10.66 $10.66 $9.47 0
2017-05-01 $10.64 $10.64 $10.64 $10.64 $9.45 0
2017-04-28 $10.65 $10.65 $10.65 $10.65 $9.46 0
2017-04-27 $10.64 $10.64 $10.64 $10.64 $9.45 0
2017-04-26 $10.68 $10.68 $10.68 $10.68 $9.46 0
2017-04-25 $10.68 $10.68 $10.68 $10.68 $9.46 0
2017-04-24 $10.71 $10.71 $10.71 $10.71 $9.49 0
2017-04-21 $10.71 $10.71 $10.71 $10.71 $9.49 0
2017-04-20 $10.70 $10.70 $10.70 $10.70 $9.48 0
2017-04-19 $10.68 $10.68 $10.68 $10.68 $9.46 0
2017-04-18 $10.72 $10.72 $10.72 $10.72 $9.49 0
2017-04-17 $10.71 $10.71 $10.71 $10.71 $9.49 0
2017-04-13 $10.70 $10.70 $10.70 $10.70 $9.48 0
2017-04-12 $10.69 $10.69 $10.69 $10.69 $9.47 0
2017-04-11 $10.69 $10.69 $10.69 $10.69 $9.47 0
2017-04-10 $10.67 $10.67 $10.67 $10.67 $9.45 0
2017-04-07 $10.65 $10.65 $10.65 $10.65 $9.43 0
2017-04-06 $10.66 $10.66 $10.66 $10.66 $9.44 0
2017-04-05 $10.64 $10.64 $10.64 $10.64 $9.42 0
2017-04-04 $10.64 $10.64 $10.64 $10.64 $9.42 0
2017-04-03 $10.63 $10.63 $10.63 $10.63 $9.41 0
2017-03-31 $10.61 $10.61 $10.61 $10.61 $9.40 0
2017-03-30 $10.61 $10.61 $10.61 $10.61 $9.40 0
2017-03-29 $10.64 $10.64 $10.64 $10.64 $9.40 0
2017-03-28 $10.60 $10.60 $10.60 $10.60 $9.36 0
2017-03-27 $10.59 $10.59 $10.59 $10.59 $9.35 0
2017-03-24 $10.58 $10.58 $10.58 $10.58 $9.34 0
2017-03-23 $10.55 $10.55 $10.55 $10.55 $9.32 0
2017-03-22 $10.54 $10.54 $10.54 $10.54 $9.31 0
2017-03-21 $10.55 $10.55 $10.55 $10.55 $9.32 0
2017-03-20 $10.56 $10.56 $10.56 $10.56 $9.33 0
2017-03-17 $10.56 $10.56 $10.56 $10.56 $9.33 0
2017-03-16 $10.55 $10.55 $10.55 $10.55 $9.32 0
2017-03-15 $10.55 $10.55 $10.55 $10.55 $9.32 0
2017-03-14 $10.44 $10.44 $10.44 $10.44 $9.22 0
2017-03-13 $10.47 $10.47 $10.47 $10.47 $9.25 0
2017-03-10 $10.47 $10.47 $10.47 $10.47 $9.25 0
2017-03-09 $10.43 $10.43 $10.43 $10.43 $9.21 0
2017-03-08 $10.49 $10.49 $10.49 $10.49 $9.26 0
2017-03-07 $10.56 $10.56 $10.56 $10.56 $9.33 0
2017-03-06 $10.57 $10.57 $10.57 $10.57 $9.33 0
2017-03-03 $10.58 $10.58 $10.58 $10.58 $9.34 0
2017-03-02 $10.57 $10.57 $10.57 $10.57 $9.33 0
2017-03-01 $10.62 $10.62 $10.62 $10.62 $9.38 0
2017-02-28 $10.61 $10.61 $10.61 $10.61 $9.37 0
2017-02-27 $10.63 $10.63 $10.63 $10.63 $9.39 0
2017-02-24 $10.65 $10.65 $10.65 $10.65 $9.39 0
2017-02-23 $10.66 $10.66 $10.66 $10.66 $9.40 0
2017-02-22 $10.65 $10.65 $10.65 $10.65 $9.39 0
2017-02-21 $10.63 $10.63 $10.63 $10.63 $9.37 0
2017-02-17 $10.62 $10.62 $10.62 $10.62 $9.36 0
2017-02-16 $10.63 $10.63 $10.63 $10.63 $9.37 0
2017-02-15 $10.65 $10.65 $10.65 $10.65 $9.39 0
2017-02-14 $10.66 $10.66 $10.66 $10.66 $9.40 0
2017-02-13 $10.66 $10.66 $10.66 $10.66 $9.40 0
2017-02-10 $10.66 $10.66 $10.66 $10.66 $9.40 0
2017-02-09 $10.62 $10.62 $10.62 $10.62 $9.36 0
2017-02-08 $10.61 $10.61 $10.61 $10.61 $9.35 0
2017-02-07 $10.60 $10.60 $10.60 $10.60 $9.34 0
2017-02-06 $10.61 $10.61 $10.61 $10.61 $9.35 0
2017-02-03 $10.60 $10.60 $10.60 $10.60 $9.34 0
2017-02-02 $10.56 $10.56 $10.56 $10.56 $9.31 0
2017-02-01 $10.52 $10.52 $10.52 $10.52 $9.27 0
2017-01-31 $10.53 $10.53 $10.53 $10.53 $9.28 0
2017-01-30 $10.52 $10.52 $10.52 $10.52 $9.27 0
2017-01-27 $10.54 $10.54 $10.54 $10.54 $9.27 0
2017-01-26 $10.50 $10.50 $10.50 $10.50 $9.23 0
2017-01-25 $10.50 $10.50 $10.50 $10.50 $9.23 0
2017-01-24 $10.48 $10.48 $10.48 $10.48 $9.21 0
2017-01-23 $10.46 $10.46 $10.46 $10.46 $9.20 0
2017-01-20 $10.40 $10.40 $10.40 $10.40 $9.14 0
2017-01-19 $10.38 $10.38 $10.38 $10.38 $9.13 0
2017-01-18 $10.40 $10.40 $10.40 $10.40 $9.14 0
2017-01-17 $10.44 $10.44 $10.44 $10.44 $9.18 0
2017-01-13 $10.41 $10.41 $10.41 $10.41 $9.15 0
2017-01-12 $10.41 $10.41 $10.41 $10.41 $9.15 0
2017-01-11 $10.39 $10.39 $10.39 $10.39 $9.13 0
2017-01-10 $10.36 $10.36 $10.36 $10.36 $9.11 0
2017-01-09 $10.35 $10.35 $10.35 $10.35 $9.10 0
2017-01-06 $10.34 $10.34 $10.34 $10.34 $9.09 0
2017-01-05 $10.35 $10.35 $10.35 $10.35 $9.10 0
2017-01-04 $10.31 $10.31 $10.31 $10.31 $9.06 0
2017-01-03 $10.25 $10.25 $10.25 $10.25 $9.01 0
2016-12-30 $10.21 $10.21 $10.21 $10.21 $8.98 0
2016-12-29 $10.20 $10.20 $10.20 $10.20 $8.97 0
2016-12-28 $10.22 $10.22 $10.22 $10.22 $8.96 0
2016-12-27 $10.22 $10.22 $10.22 $10.22 $8.96 0
2016-12-23 $10.21 $10.21 $10.21 $10.21 $8.96 0
2016-12-22 $10.21 $10.21 $10.21 $10.21 $8.96 0
2016-12-21 $10.23 $10.23 $10.23 $10.23 $8.97 0
2016-12-20 $10.23 $10.23 $10.23 $10.23 $8.97 0
2016-12-19 $10.21 $10.21 $10.21 $10.21 $8.96 0
2016-12-16 $10.19 $10.19 $10.19 $10.19 $8.94 0
2016-12-15 $10.22 $10.22 $10.22 $10.22 $8.96 0
2016-12-14 $10.26 $10.26 $10.26 $10.26 $9.00 0
2016-12-13 $10.32 $10.32 $10.32 $10.32 $9.05 0
2016-12-12 $10.26 $10.26 $10.26 $10.26 $9.00 0
2016-12-09 $10.24 $10.24 $10.24 $10.24 $8.98 0
2016-12-08 $10.25 $10.25 $10.25 $10.25 $8.99 0
2016-12-07 $10.21 $10.21 $10.21 $10.21 $8.96 0
2016-12-06 $10.13 $10.13 $10.13 $10.13 $8.89 0
2016-12-05 $10.04 $10.04 $10.04 $10.04 $8.81 0
2016-12-02 $9.99 $9.99 $9.99 $9.99 $8.76 0
2016-12-01 $9.94 $9.94 $9.94 $9.94 $8.72 0
2016-11-30 $9.93 $9.93 $9.93 $9.93 $8.71 0
2016-11-29 $9.91 $9.91 $9.91 $9.91 $8.69 0
2016-11-28 $9.88 $9.88 $9.88 $9.88 $8.64 0
2016-11-25 $9.87 $9.87 $9.87 $9.87 $8.64 0
2016-11-23 $9.87 $9.87 $9.87 $9.87 $8.64 0
2016-11-22 $9.87 $9.87 $9.87 $9.87 $8.64 0
2016-11-21 $9.84 $9.84 $9.84 $9.84 $8.61 0
2016-11-18 $9.79 $9.79 $9.79 $9.79 $8.57 0
2016-11-17 $9.81 $9.81 $9.81 $9.81 $8.58 0
2016-11-16 $9.81 $9.81 $9.81 $9.81 $8.58 0
2016-11-15 $9.83 $9.83 $9.83 $9.83 $8.60 0
2016-11-14 $9.78 $9.78 $9.78 $9.78 $8.56 0
2016-11-11 $9.83 $9.83 $9.83 $9.83 $8.60 0
2016-11-10 $9.87 $9.87 $9.87 $9.87 $8.64 0
2016-11-09 $9.92 $9.92 $9.92 $9.92 $8.68 0
2016-11-08 $9.99 $9.99 $9.99 $9.99 $8.74 0
2016-11-07 $9.97 $9.97 $9.97 $9.97 $8.72 0
2016-11-04 $9.91 $9.91 $9.91 $9.91 $8.67 0
2016-11-03 $9.89 $9.89 $9.89 $9.89 $8.65 0
2016-11-02 $9.90 $9.90 $9.90 $9.90 $8.66 0
2016-11-01 $9.93 $9.93 $9.93 $9.93 $8.69 0
2016-10-31 $9.97 $9.97 $9.97 $9.97 $8.72 0
2016-10-28 $9.97 $9.97 $9.97 $9.97 $8.72 0
2016-10-27 $10.00 $10.00 $10.00 $10.00 $8.73 0
2016-10-26 $10.04 $10.04 $10.04 $10.04 $8.77 0
2016-10-25 $10.07 $10.07 $10.07 $10.07 $8.79 0
2016-10-24 $10.07 $10.07 $10.07 $10.07 $8.79 0
2016-10-21 $10.05 $10.05 $10.05 $10.05 $8.77 0
2016-10-20 $10.06 $10.06 $10.06 $10.06 $8.78 0
2016-10-19 $10.06 $10.06 $10.06 $10.06 $8.78 0
2016-10-18 $10.02 $10.02 $10.02 $10.02 $8.75 0
2016-10-17 $9.98 $9.98 $9.98 $9.98 $8.71 0
2016-10-14 $9.97 $9.97 $9.97 $9.97 $8.70 0
2016-10-13 $9.95 $9.95 $9.95 $9.95 $8.69 0
2016-10-12 $9.94 $9.94 $9.94 $9.94 $8.68 0
2016-10-11 $9.94 $9.94 $9.94 $9.94 $8.68 0
2016-10-10 $9.95 $9.95 $9.95 $9.95 $8.69 0
2016-10-07 $9.93 $9.93 $9.93 $9.93 $8.67 0
2016-10-06 $9.94 $9.94 $9.94 $9.94 $8.68 0
2016-10-05 $9.95 $9.95 $9.95 $9.95 $8.69 0
2016-10-04 $9.93 $9.93 $9.93 $9.93 $8.67 0
2016-10-03 $9.96 $9.96 $9.96 $9.96 $8.70 0
2016-09-30 $9.96 $9.96 $9.96 $9.96 $8.70 0
2016-09-29 $9.94 $9.94 $9.94 $9.94 $8.68 0
2016-09-28 $9.96 $9.96 $9.96 $9.96 $8.68 0
2016-09-27 $9.91 $9.91 $9.91 $9.91 $8.63 0
2016-09-26 $9.89 $9.89 $9.89 $9.89 $8.61 0
2016-09-23 $9.89 $9.89 $9.89 $9.89 $8.61 0
2016-09-22 $9.93 $9.93 $9.93 $9.93 $8.65 0
2016-09-21 $9.87 $9.87 $9.87 $9.87 $8.60 0
2016-09-20 $9.80 $9.80 $9.80 $9.80 $8.54 0
2016-09-19 $9.79 $9.79 $9.79 $9.79 $8.53 0
2016-09-16 $9.78 $9.78 $9.78 $9.78 $8.52 0
2016-09-15 $9.79 $9.79 $9.79 $9.79 $8.53 0
2016-09-14 $9.78 $9.78 $9.78 $9.78 $8.52 0
2016-09-13 $9.79 $9.79 $9.79 $9.79 $8.53 0
2016-09-12 $9.88 $9.88 $9.88 $9.88 $8.61 0
2016-09-09 $9.88 $9.88 $9.88 $9.88 $8.61 0
2016-09-08 $9.99 $9.99 $9.99 $9.99 $8.70 0
2016-09-07 $9.98 $9.98 $9.98 $9.98 $8.69 0
2016-09-06 $9.94 $9.94 $9.94 $9.94 $8.66 0
2016-09-02 $9.89 $9.89 $9.89 $9.89 $8.61 0
2016-09-01 $9.85 $9.85 $9.85 $9.85 $8.58 0
2016-08-31 $9.86 $9.86 $9.86 $9.86 $8.59 0
2016-08-30 $9.87 $9.87 $9.87 $9.87 $8.60 0
2016-08-29 $9.92 $9.92 $9.92 $9.92 $8.62 0
2016-08-26 $9.89 $9.89 $9.89 $9.89 $8.59 0
2016-08-25 $9.93 $9.93 $9.93 $9.93 $8.63 0
2016-08-24 $9.93 $9.93 $9.93 $9.93 $8.63 0
2016-08-23 $9.94 $9.94 $9.94 $9.94 $8.64 0
2016-08-22 $9.90 $9.90 $9.90 $9.90 $8.60 0
2016-08-19 $9.89 $9.89 $9.89 $9.89 $8.59 0
2016-08-18 $9.93 $9.93 $9.93 $9.93 $8.63 0
2016-08-17 $9.89 $9.89 $9.89 $9.89 $8.59 0
2016-08-16 $9.90 $9.90 $9.90 $9.90 $8.60 0
2016-08-15 $9.88 $9.88 $9.88 $9.88 $8.58 0
2016-08-12 $9.83 $9.83 $9.83 $9.83 $8.54 0
2016-08-11 $9.82 $9.82 $9.82 $9.82 $8.53 0
2016-08-10 $9.81 $9.81 $9.81 $9.81 $8.52 0
2016-08-09 $9.80 $9.80 $9.80 $9.80 $8.51 0
2016-08-08 $9.76 $9.76 $9.76 $9.76 $8.48 0
2016-08-05 $9.73 $9.73 $9.73 $9.73 $8.45 0
2016-08-04 $9.71 $9.71 $9.71 $9.71 $8.44 0
2016-08-03 $9.65 $9.65 $9.65 $9.65 $8.38 0
2016-08-02 $9.63 $9.63 $9.63 $9.63 $8.37 0
2016-08-01 $9.66 $9.66 $9.66 $9.66 $8.39 0
2016-07-29 $9.70 $9.70 $9.70 $9.70 $8.43 0
2016-07-28 $9.68 $9.68 $9.68 $9.68 $8.41 0
2016-07-27 $9.70 $9.70 $9.70 $9.70 $8.41 0
2016-07-26 $9.70 $9.70 $9.70 $9.70 $8.41 0
2016-07-25 $9.69 $9.69 $9.69 $9.69 $8.40 0
2016-07-22 $9.71 $9.71 $9.71 $9.71 $8.42 0
2016-07-21 $9.71 $9.71 $9.71 $9.71 $8.42 0
2016-07-20 $9.70 $9.70 $9.70 $9.70 $8.41 0
2016-07-19 $9.70 $9.70 $9.70 $9.70 $8.41 0
2016-07-18 $9.73 $9.73 $9.73 $9.73 $8.43 0
2016-07-15 $9.73 $9.73 $9.73 $9.73 $8.43 0
2016-07-14 $9.74 $9.74 $9.74 $9.74 $8.44 0
2016-07-13 $9.71 $9.71 $9.71 $9.71 $8.42 0
2016-07-12 $9.70 $9.70 $9.70 $9.70 $8.41 0
2016-07-11 $9.59 $9.59 $9.59 $9.59 $8.31 0
2016-07-08 $9.55 $9.55 $9.55 $9.55 $8.28 0
2016-07-07 $9.48 $9.48 $9.48 $9.48 $8.22 0
2016-07-06 $9.46 $9.46 $9.46 $9.46 $8.20 0
2016-07-05 $9.43 $9.43 $9.43 $9.43 $8.17 0
2016-07-01 $9.47 $9.47 $9.47 $9.47 $8.21 0
2016-06-30 $9.43 $9.43 $9.43 $9.43 $8.17 0
2016-06-29 $9.35 $9.35 $9.35 $9.35 $8.11 0
2016-06-28 $9.29 $9.29 $9.29 $9.29 $8.03 0
2016-06-27 $9.23 $9.23 $9.23 $9.23 $7.98 0
2016-06-24 $9.32 $9.32 $9.32 $9.32 $8.06 0
2016-06-23 $9.45 $9.45 $9.45 $9.45 $8.17 0
2016-06-22 $9.39 $9.39 $9.39 $9.39 $8.12 0
2016-06-21 $9.36 $9.36 $9.36 $9.36 $8.09 0
2016-06-20 $9.34 $9.34 $9.34 $9.34 $8.08 0
2016-06-17 $9.31 $9.31 $9.31 $9.31 $8.05 0
2016-06-16 $9.26 $9.26 $9.26 $9.26 $8.01 0
2016-06-15 $9.25 $9.25 $9.25 $9.25 $8.00 0
2016-06-14 $9.24 $9.24 $9.24 $9.24 $7.99 0
2016-06-13 $9.30 $9.30 $9.30 $9.30 $8.04 0
2016-06-10 $9.34 $9.34 $9.34 $9.34 $8.08 0
2016-06-09 $9.38 $9.38 $9.38 $9.38 $8.11 0
2016-06-08 $9.38 $9.38 $9.38 $9.38 $8.11 0
2016-06-07 $9.31 $9.31 $9.31 $9.31 $8.05 0
2016-06-06 $9.24 $9.24 $9.24 $9.24 $7.99 0
2016-06-03 $9.19 $9.19 $9.19 $9.19 $7.95 0
2016-06-02 $9.13 $9.13 $9.13 $9.13 $7.89 0
2016-06-01 $9.11 $9.11 $9.11 $9.11 $7.88 0
2016-05-31 $9.10 $9.10 $9.10 $9.10 $7.87 0
2016-05-27 $9.06 $9.06 $9.06 $9.06 $7.83 0
2016-05-26 $9.11 $9.11 $9.11 $9.11 $7.86 0
2016-05-25 $9.09 $9.09 $9.09 $9.09 $7.84 0
2016-05-24 $9.05 $9.05 $9.05 $9.05 $7.81 0
2016-05-23 $9.03 $9.03 $9.03 $9.03 $7.79 0
2016-05-20 $9.03 $9.03 $9.03 $9.03 $7.79 0
2016-05-19 $8.98 $8.98 $8.98 $8.98 $7.75 0
2016-05-18 $9.03 $9.03 $9.03 $9.03 $7.79 0
2016-05-17 $9.10 $9.10 $9.10 $9.10 $7.85 0
2016-05-16 $9.10 $9.10 $9.10 $9.10 $7.85 0
2016-05-13 $9.07 $9.07 $9.07 $9.07 $7.82 0
2016-05-12 $9.11 $9.11 $9.11 $9.11 $7.86 0
2016-05-11 $9.13 $9.13 $9.13 $9.13 $7.88 0
2016-05-10 $9.11 $9.11 $9.11 $9.11 $7.86 0
2016-05-09 $9.07 $9.07 $9.07 $9.07 $7.82 0
2016-05-06 $9.14 $9.14 $9.14 $9.14 $7.89 0
2016-05-05 $9.17 $9.17 $9.17 $9.17 $7.91 0
2016-05-04 $9.17 $9.17 $9.17 $9.17 $7.91 0
2016-05-03 $9.23 $9.23 $9.23 $9.23 $7.96 0
2016-05-02 $9.34 $9.34 $9.34 $9.34 $8.06 0
2016-04-29 $9.35 $9.35 $9.35 $9.35 $8.07 0
2016-04-28 $9.34 $9.34 $9.34 $9.34 $8.06 0
2016-04-27 $9.34 $9.34 $9.34 $9.34 $8.04 0
2016-04-26 $9.32 $9.32 $9.32 $9.32 $8.02 0
2016-04-25 $9.26 $9.26 $9.26 $9.26 $7.97 0
2016-04-22 $9.29 $9.29 $9.29 $9.29 $8.00 0
2016-04-21 $9.29 $9.29 $9.29 $9.29 $8.00 0
2016-04-20 $9.31 $9.31 $9.31 $9.31 $8.01 0
2016-04-19 $9.27 $9.27 $9.27 $9.27 $7.98 0
2016-04-18 $9.17 $9.17 $9.17 $9.17 $7.89 0
2016-04-15 $9.17 $9.17 $9.17 $9.17 $7.89 0
2016-04-14 $9.14 $9.14 $9.14 $9.14 $7.87 0
2016-04-13 $9.10 $9.10 $9.10 $9.10 $7.83 0
2016-04-12 $9.01 $9.01 $9.01 $9.01 $7.76 0
2016-04-11 $8.90 $8.90 $8.90 $8.90 $7.66 0
2016-04-08 $8.86 $8.86 $8.86 $8.86 $7.63 0
2016-04-07 $8.82 $8.82 $8.82 $8.82 $7.59 0
2016-04-06 $8.86 $8.86 $8.86 $8.86 $7.63 0
2016-04-05 $8.81 $8.81 $8.81 $8.81 $7.58 0
2016-04-04 $8.86 $8.86 $8.86 $8.86 $7.63 0
2016-04-01 $8.88 $8.88 $8.88 $8.88 $7.64 0
2016-03-31 $8.89 $8.89 $8.89 $8.89 $7.65 0
2016-03-30 $8.86 $8.86 $8.86 $8.86 $7.63 0
2016-03-29 $8.85 $8.85 $8.85 $8.85 $7.60 0
2016-03-28 $8.80 $8.80 $8.80 $8.80 $7.55 0
2016-03-24 $8.81 $8.81 $8.81 $8.81 $7.56 0
2016-03-23 $8.81 $8.81 $8.81 $8.81 $7.56 0
2016-03-22 $8.90 $8.90 $8.90 $8.90 $7.64 0
2016-03-21 $8.90 $8.90 $8.90 $8.90 $7.64 0
2016-03-18 $8.89 $8.89 $8.89 $8.89 $7.63 0
2016-03-17 $8.82 $8.82 $8.82 $8.82 $7.57 0
2016-03-16 $8.67 $8.67 $8.67 $8.67 $7.44 0
2016-03-15 $8.60 $8.60 $8.60 $8.60 $7.38 0
2016-03-14 $8.67 $8.67 $8.67 $8.67 $7.44 0
2016-03-11 $8.68 $8.68 $8.68 $8.68 $7.45 0
2016-03-10 $8.59 $8.59 $8.59 $8.59 $7.37 0
2016-03-09 $8.58 $8.58 $8.58 $8.58 $7.37 0
2016-03-08 $8.54 $8.54 $8.54 $8.54 $7.33 0
2016-03-07 $8.62 $8.62 $8.62 $8.62 $7.40 0
2016-03-04 $8.56 $8.56 $8.56 $8.56 $7.35 0
2016-03-03 $8.45 $8.45 $8.45 $8.45 $7.25 0
2016-03-02 $8.36 $8.36 $8.36 $8.36 $7.18 0
2016-03-01 $8.29 $8.29 $8.29 $8.29 $7.12 0
2016-02-29 $8.19 $8.19 $8.19 $8.19 $7.03 0
2016-02-26 $8.18 $8.18 $8.18 $8.18 $7.02 0
2016-02-25 $8.20 $8.20 $8.20 $8.20 $7.02 0
2016-02-24 $8.21 $8.21 $8.21 $8.21 $7.03 0
2016-02-23 $8.20 $8.20 $8.20 $8.20 $7.02 0
2016-02-22 $8.23 $8.23 $8.23 $8.23 $7.05 0
2016-02-19 $8.13 $8.13 $8.13 $8.13 $6.96 0
2016-02-18 $8.13 $8.13 $8.13 $8.13 $6.96 0
2016-02-17 $8.13 $8.13 $8.13 $8.13 $6.96 0
2016-02-16 $8.00 $8.00 $8.00 $8.00 $6.85 0
2016-02-12 $7.95 $7.95 $7.95 $7.95 $6.81 0
2016-02-11 $7.92 $7.92 $7.92 $7.92 $6.78 0
2016-02-10 $8.03 $8.03 $8.03 $8.03 $6.88 0
2016-02-09 $8.04 $8.04 $8.04 $8.04 $6.89 0
2016-02-08 $8.07 $8.07 $8.07 $8.07 $6.91 0
2016-02-05 $8.17 $8.17 $8.17 $8.17 $7.00 0
2016-02-04 $8.22 $8.22 $8.22 $8.22 $7.04 0
2016-02-03 $8.17 $8.17 $8.17 $8.17 $7.00 0
2016-02-02 $8.11 $8.11 $8.11 $8.11 $6.95 0
2016-02-01 $8.19 $8.19 $8.19 $8.19 $7.01 0
2016-01-29 $8.18 $8.18 $8.18 $8.18 $7.01 0
2016-01-28 $8.10 $8.10 $8.10 $8.10 $6.94 0
2016-01-27 $8.09 $8.09 $8.09 $8.09 $6.91 0
2016-01-26 $8.07 $8.07 $8.07 $8.07 $6.89 0
2016-01-25 $8.00 $8.00 $8.00 $8.00 $6.83 0
2016-01-22 $8.08 $8.08 $8.08 $8.08 $6.90 0
2016-01-21 $7.96 $7.96 $7.96 $7.96 $6.80 0
2016-01-20 $7.92 $7.92 $7.92 $7.92 $6.76 0
2016-01-19 $8.02 $8.02 $8.02 $8.02 $6.85 0
2016-01-15 $8.06 $8.06 $8.06 $8.06 $6.88 0
2016-01-14 $8.17 $8.17 $8.17 $8.17 $6.98 0
2016-01-13 $8.17 $8.17 $8.17 $8.17 $6.98 0
2016-01-12 $8.27 $8.27 $8.27 $8.27 $7.06 0
2016-01-11 $8.30 $8.30 $8.30 $8.30 $7.09 0
2016-01-08 $8.35 $8.35 $8.35 $8.35 $7.13 0
2016-01-07 $8.37 $8.37 $8.37 $8.37 $7.15 0
2016-01-06 $8.48 $8.48 $8.48 $8.48 $7.24 0
2016-01-05 $8.54 $8.54 $8.54 $8.54 $7.29 0
2016-01-04 $8.54 $8.54 $8.54 $8.54 $7.29 0
2015-12-31 $8.58 $8.58 $8.58 $8.58 $7.33 0
2015-12-30 $8.57 $8.57 $8.57 $8.57 $7.32 0
2015-12-29 $8.66 $8.66 $8.66 $8.66 $7.35 0
2015-12-28 $8.63 $8.63 $8.63 $8.63 $7.32 0
2015-12-24 $8.64 $8.64 $8.64 $8.64 $7.33 0
2015-12-23 $8.64 $8.64 $8.64 $8.64 $7.33 0
2015-12-22 $8.58 $8.58 $8.58 $8.58 $7.28 0
2015-12-21 $8.56 $8.56 $8.56 $8.56 $7.26 0
2015-12-18 $8.56 $8.56 $8.56 $8.56 $7.26 0
2015-12-17 $8.63 $8.63 $8.63 $8.63 $7.32 0
2015-12-16 $8.66 $8.66 $8.66 $8.66 $7.35 0
2015-12-15 $8.62 $8.62 $8.62 $8.62 $7.31 0
2015-12-14 $8.57 $8.57 $8.57 $8.57 $7.27 0
2015-12-11 $8.63 $8.63 $8.63 $8.63 $7.32 0
2015-12-10 $8.75 $8.75 $8.75 $8.75 $7.42 0
2015-12-09 $8.78 $8.78 $8.78 $8.78 $7.45 0
2015-12-08 $8.82 $8.82 $8.82 $8.82 $7.48 0
2015-12-07 $8.94 $8.94 $8.94 $8.94 $7.59 0
2015-12-04 $9.01 $9.01 $9.01 $9.01 $7.65 0
2015-12-03 $9.00 $9.00 $9.00 $9.00 $7.64 0
2015-12-02 $9.08 $9.08 $9.08 $9.08 $7.70 0
2015-12-01 $9.16 $9.16 $9.16 $9.16 $7.77 0
2015-11-30 $9.14 $9.14 $9.14 $9.14 $7.76 0
2015-11-27 $9.16 $9.16 $9.16 $9.16 $7.77 0
2015-11-25 $9.21 $9.21 $9.21 $9.21 $7.80 0
2015-11-24 $9.22 $9.22 $9.22 $9.22 $7.80 0
2015-11-23 $9.20 $9.20 $9.20 $9.20 $7.79 0
2015-11-20 $9.21 $9.21 $9.21 $9.21 $7.80 0
2015-11-19 $9.21 $9.21 $9.21 $9.21 $7.80 0
2015-11-18 $9.22 $9.22 $9.22 $9.22 $7.80 0
2015-11-17 $9.20 $9.20 $9.20 $9.20 $7.79 0
2015-11-16 $9.22 $9.22 $9.22 $9.22 $7.80 0
2015-11-13 $9.19 $9.19 $9.19 $9.19 $7.78 0
2015-11-12 $9.22 $9.22 $9.22 $9.22 $7.80 0
2015-11-11 $9.28 $9.28 $9.28 $9.28 $7.86 0
2015-11-10 $9.28 $9.28 $9.28 $9.28 $7.86 0
2015-11-09 $9.27 $9.27 $9.27 $9.27 $7.85 0
2015-11-06 $9.34 $9.34 $9.34 $9.34 $7.91 0
2015-11-05 $9.38 $9.38 $9.38 $9.38 $7.94 0
2015-11-04 $9.40 $9.40 $9.40 $9.40 $7.96 0
2015-11-03 $9.42 $9.42 $9.42 $9.42 $7.97 0
2015-11-02 $9.38 $9.38 $9.38 $9.38 $7.94 0
2015-10-30 $9.36 $9.36 $9.36 $9.36 $7.92 0
2015-10-29 $9.36 $9.36 $9.36 $9.36 $7.92 0
2015-10-28 $9.43 $9.43 $9.43 $9.43 $7.96 0
2015-10-27 $9.40 $9.40 $9.40 $9.40 $7.94 0
2015-10-26 $9.45 $9.45 $9.45 $9.45 $7.98 0
2015-10-23 $9.44 $9.44 $9.44 $9.44 $7.97 0
2015-10-22 $9.42 $9.42 $9.42 $9.42 $7.95 0
2015-10-21 $9.38 $9.38 $9.38 $9.38 $7.92 0
2015-10-20 $9.41 $9.41 $9.41 $9.41 $7.95 0
2015-10-19 $9.43 $9.43 $9.43 $9.43 $7.96 0
2015-10-16 $9.41 $9.41 $9.41 $9.41 $7.95 0
2015-10-15 $9.42 $9.42 $9.42 $9.42 $7.95 0
2015-10-14 $9.37 $9.37 $9.37 $9.37 $7.91 0
2015-10-13 $9.37 $9.37 $9.37 $9.37 $7.91 0
2015-10-12 $9.43 $9.43 $9.43 $9.43 $7.96 0
2015-10-09 $9.42 $9.42 $9.42 $9.42 $7.95 0
2015-10-08 $9.38 $9.38 $9.38 $9.38 $7.92 0
2015-10-07 $9.34 $9.34 $9.34 $9.34 $7.89 0
2015-10-06 $9.26 $9.26 $9.26 $9.26 $7.82 0
2015-10-05 $9.21 $9.21 $9.21 $9.21 $7.78 0
2015-10-02 $9.11 $9.11 $9.11 $9.11 $7.69 0
2015-10-01 $9.03 $9.03 $9.03 $9.03 $7.63 0
2015-09-30 $9.03 $9.03 $9.03 $9.03 $7.63 0
2015-09-29 $8.93 $8.93 $8.93 $8.93 $7.54 0
2015-09-28 $8.99 $8.99 $8.99 $8.99 $7.57 0
2015-09-25 $9.18 $9.18 $9.18 $9.18 $7.73 0
2015-09-24 $9.18 $9.18 $9.18 $9.18 $7.73 0
2015-09-23 $9.22 $9.22 $9.22 $9.22 $7.76 0
2015-09-22 $9.27 $9.27 $9.27 $9.27 $7.81 0
2015-09-21 $9.39 $9.39 $9.39 $9.39 $7.91 0
2015-09-18 $9.44 $9.44 $9.44 $9.44 $7.95 0
2015-09-17 $9.50 $9.50 $9.50 $9.50 $8.00 0
2015-09-16 $9.51 $9.51 $9.51 $9.51 $8.01 0
2015-09-15 $9.49 $9.49 $9.49 $9.49 $7.99 0
2015-09-14 $9.49 $9.49 $9.49 $9.49 $7.99 0
2015-09-11 $9.50 $9.50 $9.50 $9.50 $8.00 0
2015-09-10 $9.48 $9.48 $9.48 $9.48 $7.98 0
2015-09-09 $9.50 $9.50 $9.50 $9.50 $8.00 0
2015-09-08 $9.52 $9.52 $9.52 $9.52 $8.02 0
2015-09-04 $9.44 $9.44 $9.44 $9.44 $7.95 0
2015-09-03 $9.51 $9.51 $9.51 $9.51 $8.01 0
2015-09-02 $9.49 $9.49 $9.49 $9.49 $7.99 0
2015-09-01 $9.47 $9.47 $9.47 $9.47 $7.98 0
2015-08-31 $9.58 $9.58 $9.58 $9.58 $8.07 0
2015-08-28 $9.59 $9.59 $9.59 $9.59 $8.08 0
2015-08-27 $9.57 $9.57 $9.57 $9.57 $8.04 0
2015-08-26 $9.47 $9.47 $9.47 $9.47 $7.96 0
2015-08-25 $9.43 $9.43 $9.43 $9.43 $7.92 0
2015-08-24 $9.44 $9.44 $9.44 $9.44 $7.93 0
2015-08-21 $9.65 $9.65 $9.65 $9.65 $8.11 0
2015-08-20 $9.72 $9.72 $9.72 $9.72 $8.17 0
2015-08-19 $9.80 $9.80 $9.80 $9.80 $8.23 0
2015-08-18 $9.86 $9.86 $9.86 $9.86 $8.28 0
2015-08-17 $9.89 $9.89 $9.89 $9.89 $8.31 0
2015-08-14 $9.87 $9.87 $9.87 $9.87 $8.29 0
2015-08-13 $9.86 $9.86 $9.86 $9.86 $8.28 0
2015-08-12 $9.87 $9.87 $9.87 $9.87 $8.29 0
2015-08-11 $9.88 $9.88 $9.88 $9.88 $8.30 0
2015-08-10 $9.93 $9.93 $9.93 $9.93 $8.34 0
2015-08-07 $9.87 $9.87 $9.87 $9.87 $8.29 0
2015-08-06 $9.87 $9.87 $9.87 $9.87 $8.29 0
2015-08-05 $9.94 $9.94 $9.94 $9.94 $8.35 0
2015-08-04 $9.98 $9.98 $9.98 $9.98 $8.39 0
2015-08-03 $10.01 $10.01 $10.01 $10.01 $8.41 0
2015-07-31 $10.03 $10.03 $10.03 $10.03 $8.43 0
2015-07-30 $10.03 $10.03 $10.03 $10.03 $8.43 0
2015-07-29 $10.07 $10.07 $10.07 $10.07 $8.43 0
2015-07-28 $10.02 $10.02 $10.02 $10.02 $8.39 0
2015-07-27 $9.99 $9.99 $9.99 $9.99 $8.37 0
2015-07-24 $10.04 $10.04 $10.04 $10.04 $8.41 0

EATON VANCE MULTISECTOR INCOME FUND CLASS R6 (EVBSX) News Headlines

Recent EATON VANCE MULTISECTOR INCOME FUND CLASS R6 (EVBSX) News
Similar Companies to EATON VANCE MULTISECTOR INCOME FUND CLASS R6 (EVBSX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.