Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 6:30 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 (%)
Oct 29, 2004 6.456 6.476 6.437 6.459 473,261 +0.01(+0.10%)
Oct 28, 2004 6.469 6.473 6.437 6.453 373,482 -0.01(-0.15%)
Oct 27, 2004 6.440 6.473 6.427 6.463 526,049 -0.01(-0.15%)
Oct 26, 2004 6.469 6.473 6.381 6.473 920,281 +0.02(+0.30%)
Oct 25, 2004 6.515 6.518 6.420 6.453 727,437 -0.05(-0.81%)
Oct 22, 2004 6.466 6.541 6.443 6.505 616,978 +0.02(+0.25%)
Oct 21, 2004 6.502 6.502 6.433 6.489 741,168 -0.02(-0.30%)
Oct 20, 2004 6.505 6.522 6.446 6.509 511,708 +0.00(+0.00%)
Oct 19, 2004 6.532 6.551 6.496 6.509 559,003 -0.02(-0.30%)
Oct 18, 2004 6.525 6.551 6.496 6.528 674,038 -0.00(-0.05%)
Oct 15, 2004 6.522 6.561 6.512 6.532 1,038,062 +0.01(+0.15%)
Oct 14, 2004 6.538 6.545 6.450 6.522 542,831 -0.02(-0.30%)
Oct 13, 2004 6.518 6.545 6.496 6.541 509,877 +0.02(+0.35%)
Oct 12, 2004 6.538 6.538 6.499 6.518 647,797 -0.02(-0.30%)
Oct 11, 2004 6.541 6.541 6.505 6.538 388,739 +0.03(+0.50%)
Oct 08, 2004 6.522 6.545 6.496 6.505 550,765 +0.00(+0.00%)
Oct 07, 2004 6.518 6.538 6.486 6.505 545,577 -0.03(-0.50%)
Oct 06, 2004 6.499 6.538 6.476 6.538 541,611 +0.01(+0.20%)
Oct 05, 2004 6.522 6.541 6.492 6.525 458,919 +0.00(+0.05%)
Oct 04, 2004 6.528 6.541 6.476 6.522 509,877 -0.02(-0.30%)
Oct 01, 2004 6.489 6.541 6.469 6.541 414,370 +0.04(+0.55%)
Sep 30, 2004 6.502 6.505 6.423 6.505 533,372 +0.05(+0.76%)
Sep 29, 2004 6.437 6.456 6.414 6.456 650,848 +0.05(+0.77%)
Sep 28, 2004 6.446 6.453 6.371 6.407 628,573 -0.01(-0.20%)
Sep 27, 2004 6.407 6.423 6.355 6.420 714,926 -0.01(-0.10%)
Sep 24, 2004 6.476 6.509 6.427 6.427 470,820 -0.03(-0.51%)
Sep 23, 2004 6.450 6.489 6.358 6.459 676,174 +0.03(+0.46%)
Sep 22, 2004 6.414 6.450 6.364 6.430 631,015 -0.01(-0.15%)
Sep 21, 2004 6.496 6.518 6.414 6.440 598,060 -0.04(-0.61%)
Sep 20, 2004 6.496 6.512 6.427 6.479 700,890 -0.01(-0.20%)
Sep 17, 2004 6.473 6.505 6.433 6.492 533,067 +0.02(+0.35%)
Sep 16, 2004 6.368 6.473 6.345 6.469 598,365 +0.13(+2.02%)
Sep 15, 2004 6.341 6.407 6.328 6.341 517,200 +0.02(+0.26%)
Sep 14, 2004 6.450 6.496 6.325 6.325 635,286 -0.13(-2.08%)
Sep 13, 2004 6.433 6.492 6.407 6.459 512,013 +0.04(+0.66%)
Sep 10, 2004 6.341 6.417 6.309 6.417 440,612 +0.12(+1.98%)
Sep 09, 2004 6.423 6.466 6.292 6.292 574,870 -0.14(-2.14%)
Sep 08, 2004 6.496 6.518 6.427 6.430 624,912 -0.03(-0.51%)
Sep 07, 2004 6.394 6.515 6.394 6.463 623,386 +0.04(+0.61%)
Sep 03, 2004 6.391 6.437 6.302 6.423 468,379 +0.04(+0.56%)
Sep 02, 2004 6.364 6.391 6.332 6.387 375,923 +0.02(+0.36%)
Sep 01, 2004 6.289 6.364 6.246 6.364 490,958 +0.10(+1.57%)
Aug 31, 2004 6.227 6.286 6.201 6.266 397,893 +0.04(+0.68%)
Aug 30, 2004 6.276 6.276 6.194 6.224 424,134 -0.04(-0.58%)
Aug 27, 2004 6.217 6.260 6.204 6.260 352,123 +0.07(+1.17%)
Aug 26, 2004 6.194 6.227 6.161 6.187 669,766 -0.04(-0.58%)
Aug 25, 2004 6.237 6.240 6.194 6.224 462,886 +0.00(+0.00%)
Aug 24, 2004 6.194 6.253 6.174 6.224 566,326 +0.01(+0.21%)
Aug 23, 2004 6.299 6.302 6.178 6.210 583,109 -0.11(-1.81%)
Aug 20, 2004 6.256 6.325 6.210 6.325 494,620 +0.07(+1.10%)
Aug 19, 2004 6.220 6.256 6.184 6.256 461,361 -0.00(-0.05%)
Aug 18, 2004 6.161 6.276 6.112 6.260 439,391 +0.13(+2.08%)
Aug 17, 2004 6.145 6.165 6.096 6.132 592,568 +0.01(+0.11%)
Aug 16, 2004 6.099 6.145 6.079 6.125 358,226 +0.03(+0.43%)
Aug 13, 2004 6.047 6.128 6.040 6.099 330,459 +0.04(+0.59%)
Aug 12, 2004 6.161 6.161 6.063 6.063 402,775 -0.10(-1.60%)
Aug 11, 2004 6.181 6.201 6.102 6.161 331,984 -0.04(-0.63%)
Aug 10, 2004 6.092 6.220 6.092 6.201 339,307 +0.08(+1.34%)
Aug 09, 2004 6.128 6.178 6.112 6.119 252,344 -0.01(-0.16%)
Aug 06, 2004 6.191 6.237 6.112 6.128 260,278 -0.07(-1.11%)
Aug 05, 2004 6.227 6.276 6.145 6.197 310,625 -0.03(-0.42%)
Aug 04, 2004 6.165 6.224 6.142 6.224 424,745 +0.04(+0.69%)
Aug 03, 2004 6.161 6.220 6.132 6.181 354,259 +0.02(+0.32%)
Aug 02, 2004 6.240 6.240 6.096 6.161 362,497 -0.04(-0.69%)
Jul 30, 2004 6.191 6.204 6.148 6.204 334,730 +0.04(+0.69%)
Jul 29, 2004 6.135 6.171 6.096 6.161 450,376 +0.03(+0.48%)
Jul 28, 2004 6.053 6.138 5.955 6.132 628,268 +0.08(+1.30%)
Jul 27, 2004 5.899 6.073 5.850 6.053 716,147 +0.15(+2.55%)
Jul 26, 2004 5.935 5.984 5.873 5.902 393,011 -0.05(-0.83%)
Jul 23, 2004 6.089 6.099 5.935 5.952 422,609 -0.16(-2.63%)
Jul 22, 2004 6.063 6.138 5.981 6.112 502,859 +0.04(+0.70%)
Jul 21, 2004 6.158 6.158 6.063 6.069 410,708 -0.07(-1.17%)
Jul 20, 2004 6.158 6.158 6.096 6.142 384,467 +0.00(+0.00%)
Jul 19, 2004 6.155 6.174 6.089 6.142 375,618 +0.01(+0.21%)
Jul 16, 2004 6.151 6.178 6.109 6.128 417,116 -0.01(-0.16%)
Jul 15, 2004 6.138 6.178 6.128 6.138 316,117 -0.04(-0.64%)
Jul 14, 2004 6.155 6.197 6.132 6.178 436,035 -0.01(-0.21%)
Jul 13, 2004 6.178 6.207 6.115 6.191 359,446 +0.01(+0.21%)
Jul 12, 2004 6.155 6.191 6.096 6.178 330,764 -0.03(-0.53%)
Jul 09, 2004 6.194 6.250 6.138 6.210 281,942 -0.03(-0.42%)
Jul 08, 2004 6.227 6.243 6.096 6.237 512,623 +0.00(+0.00%)
Jul 07, 2004 6.092 6.250 6.020 6.237 483,635 +0.15(+2.48%)
Jul 06, 2004 6.109 6.109 6.020 6.086 349,377 +0.02(+0.27%)
Jul 02, 2004 6.047 6.106 6.014 6.069 464,412 +0.02(+0.38%)
Jul 01, 2004 6.030 6.047 5.968 6.047 348,766 +0.00(+0.05%)
Jun 30, 2004 6.007 6.043 5.935 6.043 457,699 +0.06(+1.04%)
Jun 29, 2004 5.899 6.007 5.899 5.981 414,980 +0.08(+1.39%)
Jun 28, 2004 6.037 6.063 5.866 5.899 640,168 -0.15(-2.54%)
Jun 25, 2004 6.073 6.073 5.997 6.053 420,168 +0.02(+0.33%)
Jun 24, 2004 6.007 6.079 6.007 6.033 438,781 -0.06(-1.02%)
Jun 23, 2004 6.079 6.142 6.017 6.096 502,248 +0.04(+0.59%)
Jun 22, 2004 6.063 6.109 6.030 6.060 386,298 -0.02(-0.32%)
Jun 21, 2004 6.142 6.161 6.047 6.079 351,513 -0.08(-1.33%)
Jun 18, 2004 6.066 6.161 6.066 6.161 355,479 +0.05(+0.80%)
Jun 17, 2004 6.047 6.112 6.010 6.112 365,549 +0.04(+0.65%)
Jun 16, 2004 6.069 6.145 6.043 6.073 417,421 -0.02(-0.27%)
Jun 15, 2004 6.128 6.224 6.069 6.089 518,420 -0.06(-0.91%)
Jun 14, 2004 6.151 6.201 6.066 6.145 366,159 -0.05(-0.79%)
Jun 10, 2004 6.187 6.220 6.138 6.194 322,525 +0.03(+0.53%)
Jun 09, 2004 6.227 6.260 6.161 6.161 293,232 -0.07(-1.05%)
Jun 08, 2004 6.302 6.325 6.174 6.227 456,173 -0.06(-0.94%)
Jun 07, 2004 6.302 6.335 6.263 6.286 433,288 -0.05(-0.72%)
Jun 04, 2004 6.204 6.374 6.201 6.332 445,799 +0.14(+2.22%)
Jun 03, 2004 6.227 6.253 6.119 6.194 423,524 -0.03(-0.47%)
Jun 02, 2004 6.210 6.224 6.178 6.224 425,050 +0.01(+0.21%)
Jun 01, 2004 6.069 6.210 6.066 6.210 292,317 +0.11(+1.77%)
May 28, 2004 6.155 6.174 6.047 6.102 454,648 -0.09(-1.38%)
May 27, 2004 6.079 6.187 6.030 6.187 417,421 +0.11(+1.83%)
May 26, 2004 6.007 6.079 6.007 6.076 389,349 +0.06(+1.04%)
May 25, 2004 5.912 6.037 5.873 6.014 587,380 +0.07(+1.10%)
May 24, 2004 6.112 6.194 5.932 5.948 669,766 -0.21(-3.46%)
May 21, 2004 5.866 6.161 5.850 6.161 638,033 +0.26(+4.44%)
May 20, 2004 5.925 5.997 5.840 5.899 624,302 -0.08(-1.26%)
May 19, 2004 6.109 6.158 5.909 5.974 587,686 -0.12(-1.94%)
May 18, 2004 5.899 6.128 5.817 6.092 555,647 +0.17(+2.82%)
May 17, 2004 5.899 5.932 5.742 5.925 652,679 +0.01(+0.17%)
May 14, 2004 5.850 5.948 5.834 5.915 575,175 +0.04(+0.73%)
May 13, 2004 5.755 5.932 5.755 5.873 591,042 +0.09(+1.47%)
May 12, 2004 5.899 5.899 5.663 5.788 801,889 -0.11(-1.89%)
May 11, 2004 5.604 5.912 5.594 5.899 1,157,064 +0.35(+6.32%)
May 10, 2004 5.899 5.932 5.342 5.548 1,819,813 -0.48(-7.99%)
May 07, 2004 6.138 6.142 5.906 6.030 797,312 -0.11(-1.87%)
May 06, 2004 6.263 6.302 6.145 6.145 491,569 -0.16(-2.50%)
May 05, 2004 6.391 6.407 6.243 6.302 375,618 -0.06(-0.88%)
May 04, 2004 6.161 6.440 6.148 6.358 803,720 +0.15(+2.43%)
May 03, 2004 6.178 6.273 6.112 6.207 400,639 +0.08(+1.28%)
Apr 30, 2004 6.214 6.214 6.063 6.128 490,348 -0.09(-1.37%)
Apr 29, 2004 6.178 6.260 6.161 6.214 353,649 +0.02(+0.32%)
Apr 28, 2004 6.279 6.302 6.178 6.194 391,485 -0.05(-0.84%)
Apr 27, 2004 6.181 6.276 6.145 6.246 807,992 +0.04(+0.58%)
Apr 26, 2004 6.237 6.305 6.148 6.210 659,087 -0.06(-0.89%)
Apr 23, 2004 6.260 6.368 6.246 6.266 520,556 -0.03(-0.42%)
Apr 22, 2004 6.292 6.371 6.243 6.292 599,586 -0.02(-0.31%)
Apr 21, 2004 6.522 6.551 6.312 6.312 638,643 -0.21(-3.17%)
Apr 20, 2004 6.535 6.535 6.427 6.518 490,043 +0.02(+0.30%)
Apr 19, 2004 6.535 6.538 6.423 6.499 342,359 +0.00(+0.00%)
Apr 16, 2004 6.279 6.535 6.246 6.499 344,495 +0.22(+3.55%)
Apr 15, 2004 6.335 6.400 6.161 6.276 690,210 -0.10(-1.59%)
Apr 14, 2004 6.564 6.587 6.292 6.378 926,078 -0.27(-4.04%)
Apr 13, 2004 6.859 6.859 6.604 6.646 713,706 -0.15(-2.17%)
Apr 12, 2004 6.781 6.797 6.669 6.794 539,780 +0.06(+0.88%)
Apr 08, 2004 6.702 6.863 6.666 6.735 479,974 +0.02(+0.24%)
Apr 07, 2004 6.682 6.764 6.676 6.718 496,146 +0.02(+0.24%)
Apr 06, 2004 6.768 6.784 6.676 6.702 634,676 -0.04(-0.54%)
Apr 05, 2004 6.849 6.886 6.718 6.738 572,124 -0.11(-1.67%)
Apr 02, 2004 6.879 6.915 6.836 6.853 539,475 -0.02(-0.24%)
Apr 01, 2004 6.794 6.876 6.787 6.869 329,543 +0.06(+0.91%)
Mar 31, 2004 6.817 6.827 6.751 6.807 509,877 +0.02(+0.34%)
Mar 30, 2004 6.813 6.817 6.748 6.784 517,505 +0.00(+0.00%)
Mar 29, 2004 6.794 6.797 6.728 6.784 361,887 +0.03(+0.44%)
Mar 26, 2004 6.712 6.797 6.705 6.754 497,061 +0.04(+0.63%)
Mar 25, 2004 6.676 6.735 6.669 6.712 691,126 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.614 6.666 712,485 -0.06(-0.93%)
Mar 23, 2004 6.712 6.741 6.646 6.728 724,690 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.712 521,167 -0.05(-0.68%)
Mar 19, 2004 6.768 6.790 6.758 6.758 350,902 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.794 514,149 +0.01(+0.10%)
Mar 17, 2004 6.745 6.804 6.738 6.787 666,105 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,211 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,670 -0.07(-1.01%)
Mar 12, 2004 6.817 6.836 6.741 6.833 460,140 +0.05(+0.72%)
Mar 11, 2004 6.843 6.866 6.771 6.784 515,979 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,371 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,059 -0.08(-1.08%)
Mar 08, 2004 6.971 6.981 6.895 6.954 580,362 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.922 7.003 536,118 +0.09(+1.33%)
Mar 04, 2004 6.958 6.958 6.882 6.912 753,983 -0.03(-0.47%)
Mar 03, 2004 6.866 6.964 6.843 6.945 582,804 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.889 452,207 +0.01(+0.14%)
Mar 01, 2004 6.836 6.879 6.790 6.879 473,566 +0.05(+0.77%)
Feb 27, 2004 6.800 6.863 6.751 6.827 441,527 +0.05(+0.73%)
Feb 26, 2004 6.735 6.810 6.735 6.777 520,251 +0.06(+0.83%)
Feb 25, 2004 6.653 6.748 6.653 6.722 465,022 +0.04(+0.54%)
Feb 24, 2004 6.712 6.731 6.653 6.686 812,263 -0.02(-0.24%)
Feb 23, 2004 6.774 6.777 6.686 6.702 858,339 -0.06(-0.87%)
Feb 20, 2004 6.810 6.830 6.735 6.761 633,150 -0.05(-0.72%)
Feb 19, 2004 6.876 6.879 6.784 6.810 673,733 -0.06(-0.91%)
Feb 18, 2004 6.846 6.882 6.820 6.872 517,505 +0.04(+0.62%)
Feb 17, 2004 6.876 6.879 6.790 6.830 593,178 -0.02(-0.33%)
Feb 13, 2004 6.849 6.908 6.797 6.853 777,173 -0.01(-0.14%)
Feb 12, 2004 6.856 6.882 6.823 6.863 586,770 -0.00(-0.05%)
Feb 11, 2004 6.856 6.882 6.794 6.866 970,933 -0.00(-0.05%)
Feb 10, 2004 6.863 6.928 6.784 6.869 836,674 +0.05(+0.67%)
Feb 09, 2004 6.866 6.925 6.774 6.823 688,380 -0.09(-1.23%)
Feb 06, 2004 6.899 6.931 6.784 6.908 677,700 +0.01(+0.14%)
Feb 05, 2004 6.882 6.899 6.784 6.899 675,259 +0.04(+0.53%)
Feb 04, 2004 6.817 6.863 6.790 6.863 546,493 +0.05(+0.72%)
Feb 03, 2004 6.777 6.856 6.754 6.813 633,456 +0.07(+1.02%)
Feb 02, 2004 6.702 6.768 6.659 6.745 493,094 +0.05(+0.78%)
Jan 30, 2004 6.650 6.715 6.623 6.692 555,952 +0.06(+0.84%)
Jan 29, 2004 6.646 6.689 6.617 6.636 642,915 -0.01(-0.20%)
Jan 28, 2004 6.617 6.650 6.597 6.650 692,041 +0.04(+0.59%)
Jan 27, 2004 6.656 6.682 6.587 6.610 1,602,253 -0.05(-0.74%)
Jan 26, 2004 6.689 6.692 6.656 6.659 837,895 -0.03(-0.49%)
Jan 23, 2004 6.682 6.692 6.673 6.692 781,445 +0.01(+0.10%)
Jan 22, 2004 6.695 6.699 6.676 6.686 764,968 -0.01(-0.10%)
Jan 21, 2004 6.659 6.702 6.659 6.692 825,689 +0.01(+0.10%)
Jan 20, 2004 6.692 6.699 6.653 6.686 593,788 -0.01(-0.10%)
Jan 16, 2004 6.669 6.695 6.669 6.692 516,590 +0.03(+0.39%)
Jan 15, 2004 6.689 6.699 6.663 6.666 689,905 -0.03(-0.44%)
Jan 14, 2004 6.702 6.702 6.669 6.695 688,685 +0.00(+0.05%)
Jan 13, 2004 6.669 6.702 6.653 6.692 642,915 +0.01(+0.20%)
Jan 12, 2004 6.640 6.689 6.630 6.679 581,888 +0.02(+0.34%)
Jan 09, 2004 6.656 6.689 6.643 6.656 534,592 -0.02(-0.29%)
Jan 08, 2004 6.686 6.715 6.669 6.676 775,342 +0.00(+0.00%)
Jan 07, 2004 6.722 6.728 6.673 6.676 1,092,070 -0.05(-0.73%)
Jan 06, 2004 6.738 6.741 6.669 6.725 1,103,360 -0.01(-0.15%)
Jan 05, 2004 6.702 6.748 6.663 6.735 703,941 +0.05(+0.78%)
Jan 02, 2004 6.669 6.699 6.653 6.682 346,020 +0.01(+0.20%)
Dec 31, 2003 6.666 6.679 6.653 6.669 417,421 +0.02(+0.25%)
Dec 30, 2003 6.692 6.692 6.640 6.653 514,759 -0.02(-0.34%)
Dec 29, 2003 6.774 6.754 6.555 6.676 930,655 -0.10(-1.45%)
Dec 26, 2003 6.777 6.781 6.702 6.774 317,643 +0.00(+0.05%)
Dec 24, 2003 6.895 6.895 6.722 6.771 230,070 -0.11(-1.62%)
Dec 23, 2003 6.817 6.882 6.728 6.882 646,881 +0.03(+0.48%)
Dec 22, 2003 6.784 6.784 6.722 6.849 477,227 +0.03(+0.48%)
Dec 19, 2003 6.813 6.817 6.718 6.817 451,596 +0.03(+0.43%)
Dec 18, 2003 6.784 6.817 6.712 6.787 728,962 +0.00(+0.00%)
Dec 17, 2003 6.718 6.787 6.620 6.787 596,534 +0.08(+1.22%)
Dec 16, 2003 6.686 6.751 6.646 6.705 586,465 +0.02(+0.34%)
Dec 15, 2003 6.718 6.741 6.663 6.682 591,957 +0.00(+0.00%)
Dec 12, 2003 6.673 6.715 6.673 6.682 470,209 -0.02(-0.24%)
Dec 11, 2003 6.673 6.718 6.636 6.699 517,810 +0.05(+0.74%)
Dec 10, 2003 6.702 6.718 6.643 6.650 382,941 +0.00(+0.05%)
Dec 09, 2003 6.702 6.702 6.653 6.646 357,920 -0.06(-0.83%)
Dec 08, 2003 6.676 6.702 6.636 6.702 392,706 +0.03(+0.49%)
Dec 05, 2003 6.653 6.686 6.653 6.669 305,438 +0.02(+0.25%)
Dec 04, 2003 6.646 6.653 6.620 6.653 362,192 +0.03(+0.50%)
Dec 03, 2003 6.614 6.650 6.604 6.620 595,924 +0.00(+0.00%)
Dec 02, 2003 6.640 6.653 6.617 6.620 483,330 -0.01(-0.10%)
Dec 01, 2003 6.653 6.653 6.620 6.627 470,209 -0.02(-0.25%)
Nov 28, 2003 6.614 6.643 6.584 6.643 250,514 +0.03(+0.45%)
Nov 26, 2003 6.555 6.617 6.555 6.614 344,495 +0.07(+1.05%)
Nov 25, 2003 6.522 6.577 6.473 6.545 380,500 -0.06(-0.89%)
Nov 24, 2003 6.607 6.633 6.525 6.604 583,719 -0.00(-0.05%)
Nov 21, 2003 6.594 6.636 6.587 6.607 514,759 -0.01(-0.20%)
Nov 20, 2003 6.636 6.643 6.587 6.620 593,483 -0.01(-0.20%)
Nov 19, 2003 6.623 6.646 6.597 6.633 353,343 +0.03(+0.45%)
Nov 18, 2003 6.620 6.653 6.600 6.604 411,624 +0.00(+0.00%)
Nov 17, 2003 6.587 6.614 6.528 6.604 302,997 -0.03(-0.44%)
Nov 14, 2003 6.650 6.650 6.597 6.633 236,783 +0.02(+0.30%)
Nov 13, 2003 6.636 6.650 6.607 6.614 234,036 -0.02(-0.25%)
Nov 12, 2003 6.607 6.653 6.607 6.630 302,081 -0.02(-0.34%)
Nov 11, 2003 6.653 6.682 6.600 6.653 459,530 +0.02(+0.25%)
Nov 10, 2003 6.620 6.653 6.584 6.636 442,442 +0.02(+0.25%)
Nov 07, 2003 6.653 6.686 6.587 6.620 459,225 -0.03(-0.49%)
Nov 06, 2003 6.571 6.650 6.571 6.653 374,398 +0.01(+0.10%)
Nov 05, 2003 6.702 6.669 6.548 6.646 862,916 -0.09(-1.31%)
Nov 04, 2003 6.702 6.741 6.702 6.735 253,489 +0.01(+0.20%)
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.