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: 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 (%)
Oct 31, 2005 7.046 7.089 6.984 7.049 414,065 +0.05(+0.70%)
Oct 28, 2005 6.990 7.040 6.941 7.000 463,191 -0.00(-0.05%)
Oct 27, 2005 7.030 7.046 6.984 7.003 301,776 -0.05(-0.65%)
Oct 26, 2005 7.040 7.072 6.964 7.049 490,043 +0.02(+0.33%)
Oct 25, 2005 6.984 7.040 6.971 7.026 396,062 +0.02(+0.33%)
Oct 24, 2005 6.925 7.010 6.905 7.003 380,195 +0.10(+1.52%)
Oct 21, 2005 6.810 6.922 6.810 6.899 440,306 +0.10(+1.45%)
Oct 20, 2005 6.892 6.895 6.787 6.800 473,261 -0.10(-1.52%)
Oct 19, 2005 6.915 6.931 6.840 6.905 566,021 -0.04(-0.57%)
Oct 18, 2005 6.886 7.003 6.840 6.945 539,475 +0.05(+0.76%)
Oct 17, 2005 6.833 6.915 6.817 6.892 342,054 +0.05(+0.67%)
Oct 14, 2005 7.049 7.049 6.725 6.846 378,364 +0.11(+1.61%)
Oct 13, 2005 6.938 6.938 6.587 6.738 878,172 -0.18(-2.65%)
Oct 12, 2005 6.938 6.964 6.892 6.922 382,026 -0.06(-0.85%)
Oct 11, 2005 7.000 7.026 6.938 6.981 459,225 +0.01(+0.14%)
Oct 10, 2005 6.964 6.994 6.948 6.971 281,942 -0.02(-0.28%)
Oct 07, 2005 6.931 6.997 6.905 6.990 373,482 +0.06(+0.85%)
Oct 06, 2005 6.990 7.010 6.800 6.931 406,131 -0.08(-1.17%)
Oct 05, 2005 7.082 7.085 6.990 7.013 445,189 -0.08(-1.06%)
Oct 04, 2005 7.148 7.154 7.089 7.089 335,951 -0.07(-0.92%)
Oct 03, 2005 7.095 7.203 7.043 7.154 620,945 +0.06(+0.88%)
Sep 30, 2005 7.092 7.095 7.056 7.092 330,459 +0.04(+0.51%)
Sep 29, 2005 6.977 7.059 6.951 7.056 449,766 +0.07(+1.03%)
Sep 28, 2005 6.977 7.003 6.954 6.984 453,122 +0.02(+0.33%)
Sep 27, 2005 7.017 7.017 6.925 6.961 802,194 +0.01(+0.14%)
Sep 26, 2005 7.007 7.033 6.931 6.951 587,686 -0.04(-0.52%)
Sep 23, 2005 6.987 7.003 6.958 6.987 612,096 -0.01(-0.14%)
Sep 22, 2005 7.030 7.046 6.958 6.997 560,529 -0.06(-0.84%)
Sep 21, 2005 7.099 7.118 7.010 7.056 779,309 -0.11(-1.60%)
Sep 20, 2005 7.154 7.200 7.141 7.171 661,833 +0.00(+0.00%)
Sep 19, 2005 7.194 7.207 7.131 7.171 418,642 -0.01(-0.18%)
Sep 16, 2005 7.180 7.184 7.184 7.184 467,768 +0.01(+0.18%)
Sep 15, 2005 7.223 7.226 7.121 7.171 417,421 -0.05(-0.68%)
Sep 14, 2005 7.213 7.246 7.194 7.220 470,209 -0.01(-0.14%)
Sep 13, 2005 7.249 7.272 7.213 7.230 500,112 -0.06(-0.85%)
Sep 12, 2005 7.272 7.302 7.272 7.292 364,939 +0.03(+0.36%)
Sep 09, 2005 7.236 7.289 7.233 7.266 449,766 +0.02(+0.23%)
Sep 08, 2005 7.269 7.272 7.210 7.249 474,481 -0.00(-0.05%)
Sep 07, 2005 7.233 7.276 7.217 7.253 442,442 +0.03(+0.41%)
Sep 06, 2005 7.210 7.249 7.210 7.223 324,356 +0.01(+0.18%)
Sep 02, 2005 7.194 7.230 7.180 7.210 334,120 +0.03(+0.41%)
Sep 01, 2005 7.115 7.276 7.112 7.180 630,099 +0.07(+1.01%)
Aug 31, 2005 7.062 7.108 7.033 7.108 422,304 +0.08(+1.12%)
Aug 30, 2005 7.000 7.030 6.964 7.030 394,231 +0.04(+0.56%)
Aug 29, 2005 6.987 7.000 6.925 6.990 369,516 +0.00(+0.00%)
Aug 26, 2005 7.000 7.013 6.958 6.990 458,919 -0.01(-0.14%)
Aug 25, 2005 7.007 7.046 6.981 7.000 559,919 -0.04(-0.56%)
Aug 24, 2005 7.062 7.082 7.010 7.040 570,903 -0.03(-0.46%)
Aug 23, 2005 7.174 7.174 7.069 7.072 550,459 -0.09(-1.28%)
Aug 22, 2005 7.125 7.210 7.125 7.164 538,559 -0.11(-1.58%)
Aug 19, 2005 7.213 7.279 7.197 7.279 525,744 +0.07(+1.00%)
Aug 18, 2005 7.220 7.243 7.161 7.207 492,484 -0.01(-0.14%)
Aug 17, 2005 7.223 7.236 7.184 7.217 400,334 -0.01(-0.14%)
Aug 16, 2005 7.256 7.282 7.226 7.226 508,351 -0.02(-0.23%)
Aug 15, 2005 7.161 7.243 7.128 7.243 513,538 +0.10(+1.47%)
Aug 12, 2005 7.154 7.177 7.082 7.138 331,679 -0.02(-0.27%)
Aug 11, 2005 7.151 7.180 7.121 7.158 380,195 +0.04(+0.55%)
Aug 10, 2005 7.138 7.194 7.118 7.118 430,237 -0.04(-0.50%)
Aug 09, 2005 7.072 7.154 7.049 7.154 440,306 +0.09(+1.30%)
Aug 08, 2005 7.062 7.099 7.020 7.062 432,373 +0.00(+0.00%)
Aug 05, 2005 7.131 7.151 7.023 7.062 458,309 -0.08(-1.15%)
Aug 04, 2005 7.187 7.200 7.128 7.144 471,735 -0.06(-0.82%)
Aug 03, 2005 7.236 7.266 7.161 7.203 607,519 -0.07(-0.90%)
Aug 02, 2005 7.364 7.364 7.246 7.269 614,842 -0.08(-1.03%)
Aug 01, 2005 7.305 7.374 7.276 7.344 605,383 +0.04(+0.49%)
Jul 29, 2005 7.292 7.315 7.246 7.308 452,207 +0.05(+0.72%)
Jul 28, 2005 7.223 7.256 7.197 7.256 458,919 +0.04(+0.50%)
Jul 27, 2005 7.203 7.230 7.184 7.220 533,982 +0.03(+0.41%)
Jul 26, 2005 7.203 7.203 7.144 7.190 637,727 +0.00(+0.00%)
Jul 25, 2005 7.148 7.207 7.138 7.190 471,735 +0.02(+0.23%)
Jul 22, 2005 7.174 7.200 7.138 7.174 438,170 +0.02(+0.23%)
Jul 21, 2005 7.158 7.177 7.128 7.158 514,454 +0.01(+0.09%)
Jul 20, 2005 7.154 7.174 7.069 7.151 480,889 -0.04(-0.59%)
Jul 19, 2005 7.184 7.207 7.177 7.194 490,043 -0.00(-0.05%)
Jul 18, 2005 7.194 7.207 7.148 7.197 441,222 -0.01(-0.09%)
Jul 15, 2005 7.148 7.207 7.128 7.203 537,644 +0.07(+0.92%)
Jul 14, 2005 7.095 7.171 7.082 7.138 533,067 +0.05(+0.65%)
Jul 13, 2005 7.102 7.102 7.046 7.092 424,439 +0.00(+0.05%)
Jul 12, 2005 7.079 7.112 7.056 7.089 372,567 +0.02(+0.28%)
Jul 11, 2005 7.046 7.079 7.030 7.069 491,569 +0.02(+0.33%)
Jul 08, 2005 7.000 7.066 6.954 7.046 432,068 +0.05(+0.66%)
Jul 07, 2005 6.974 7.003 6.931 7.000 501,943 +0.01(+0.14%)
Jul 06, 2005 6.994 7.017 6.981 6.990 493,400 -0.00(-0.05%)
Jul 05, 2005 6.915 7.000 6.908 6.994 459,835 +0.06(+0.90%)
Jul 01, 2005 6.899 6.994 6.866 6.931 499,807 +0.03(+0.48%)
Jun 30, 2005 6.908 6.928 6.892 6.899 417,421 +0.04(+0.53%)
Jun 29, 2005 6.836 6.872 6.817 6.863 409,793 +0.05(+0.67%)
Jun 28, 2005 6.676 6.817 6.676 6.817 740,557 +0.16(+2.46%)
Jun 27, 2005 6.741 6.741 6.633 6.653 912,652 -0.08(-1.22%)
Jun 24, 2005 6.810 6.810 6.695 6.735 839,725 -0.08(-1.15%)
Jun 23, 2005 6.794 6.817 6.790 6.813 542,221 -0.00(-0.05%)
Jun 22, 2005 6.830 6.836 6.797 6.817 559,003 -0.01(-0.14%)
Jun 21, 2005 6.863 6.908 6.827 6.827 690,821 -0.10(-1.42%)
Jun 20, 2005 6.905 6.925 6.882 6.925 491,874 +0.00(+0.00%)
Jun 17, 2005 6.905 6.938 6.905 6.925 396,978 +0.01(+0.14%)
Jun 16, 2005 6.905 6.918 6.849 6.915 512,928 +0.00(+0.00%)
Jun 15, 2005 6.912 6.948 6.889 6.915 612,096 -0.01(-0.09%)
Jun 14, 2005 6.892 6.928 6.882 6.922 687,464 -0.00(-0.05%)
Jun 13, 2005 6.879 6.941 6.869 6.925 519,641 +0.01(+0.19%)
Jun 10, 2005 6.902 6.922 6.869 6.912 484,856 -0.00(-0.05%)
Jun 09, 2005 6.915 6.931 6.886 6.915 480,279 -0.01(-0.14%)
Jun 08, 2005 6.892 6.974 6.892 6.925 494,315 +0.03(+0.48%)
Jun 07, 2005 6.879 6.912 6.866 6.892 509,877 +0.02(+0.29%)
Jun 06, 2005 6.882 6.895 6.859 6.872 289,876 -0.01(-0.14%)
Jun 03, 2005 6.918 6.918 6.856 6.882 383,552 -0.02(-0.33%)
Jun 02, 2005 6.899 6.925 6.849 6.905 465,022 -0.02(-0.24%)
Jun 01, 2005 6.905 6.987 6.886 6.922 839,725 +0.01(+0.09%)
May 31, 2005 6.928 6.941 6.869 6.915 406,131 +0.04(+0.57%)
May 27, 2005 6.820 6.876 6.807 6.876 363,108 +0.08(+1.16%)
May 26, 2005 6.764 6.813 6.751 6.797 472,650 +0.06(+0.83%)
May 25, 2005 6.754 6.787 6.725 6.741 776,258 -0.00(-0.05%)
May 24, 2005 6.849 6.849 6.735 6.745 494,010 -0.10(-1.53%)
May 23, 2005 6.830 6.899 6.804 6.849 431,458 +0.03(+0.38%)
May 20, 2005 6.810 6.843 6.774 6.823 459,835 -0.00(-0.05%)
May 19, 2005 6.869 6.869 6.784 6.827 582,498 -0.02(-0.24%)
May 18, 2005 6.777 6.899 6.777 6.843 691,126 +0.06(+0.92%)
May 17, 2005 6.699 6.781 6.692 6.781 488,517 +0.06(+0.93%)
May 16, 2005 6.653 6.722 6.643 6.718 394,231 +0.05(+0.74%)
May 13, 2005 6.656 6.705 6.636 6.669 423,524 -0.01(-0.10%)
May 12, 2005 6.718 6.731 6.653 6.676 584,024 -0.04(-0.63%)
May 11, 2005 6.689 6.718 6.643 6.718 454,343 -0.00(-0.05%)
May 10, 2005 6.741 6.751 6.695 6.722 371,651 -0.04(-0.56%)
May 09, 2005 6.741 6.768 6.705 6.760 365,854 +0.01(+0.13%)
May 06, 2005 6.735 6.784 6.735 6.751 463,802 +0.02(+0.29%)
May 05, 2005 6.718 6.748 6.705 6.731 432,983 +0.01(+0.10%)
May 04, 2005 6.705 6.741 6.669 6.725 501,028 +0.04(+0.59%)
May 03, 2005 6.673 6.692 6.643 6.686 432,373 +0.01(+0.10%)
May 02, 2005 6.627 6.702 6.623 6.679 711,875 +0.05(+0.79%)
Apr 29, 2005 6.650 6.650 6.600 6.627 476,007 +0.04(+0.65%)
Apr 28, 2005 6.604 6.607 6.568 6.584 503,164 -0.03(-0.40%)
Apr 27, 2005 6.571 6.614 6.555 6.610 360,362 +0.03(+0.50%)
Apr 26, 2005 6.636 6.636 6.568 6.577 650,238 -0.04(-0.55%)
Apr 25, 2005 6.587 6.663 6.571 6.614 652,374 +0.03(+0.40%)
Apr 22, 2005 6.561 6.614 6.541 6.587 442,747 +0.01(+0.20%)
Apr 21, 2005 6.568 6.617 6.496 6.574 478,143 +0.04(+0.60%)
Apr 20, 2005 6.577 6.604 6.505 6.535 494,925 -0.09(-1.29%)
Apr 19, 2005 6.659 6.666 6.594 6.620 585,550 -0.01(-0.10%)
Apr 18, 2005 6.545 6.627 6.538 6.627 418,947 +0.06(+0.95%)
Apr 15, 2005 6.535 6.614 6.535 6.564 479,669 -0.02(-0.25%)
Apr 14, 2005 6.594 6.633 6.561 6.581 459,835 -0.01(-0.15%)
Apr 13, 2005 6.643 6.682 6.587 6.591 648,407 -0.05(-0.79%)
Apr 12, 2005 6.607 6.653 6.561 6.643 501,943 +0.04(+0.65%)
Apr 11, 2005 6.669 6.682 6.574 6.600 563,275 -0.08(-1.23%)
Apr 08, 2005 6.764 6.764 6.682 6.682 401,860 -0.08(-1.21%)
Apr 07, 2005 6.731 6.777 6.718 6.764 338,697 +0.01(+0.15%)
Apr 06, 2005 6.748 6.761 6.722 6.754 294,758 +0.02(+0.24%)
Apr 05, 2005 6.771 6.790 6.715 6.738 408,878 -0.05(-0.77%)
Apr 04, 2005 6.686 6.790 6.656 6.790 324,966 +0.09(+1.37%)
Apr 01, 2005 6.686 6.833 6.623 6.699 685,328 +0.07(+1.04%)
Mar 31, 2005 6.650 6.673 6.620 6.630 370,431 +0.02(+0.35%)
Mar 30, 2005 6.538 6.630 6.535 6.607 520,861 +0.09(+1.36%)
Mar 29, 2005 6.532 6.551 6.479 6.518 459,225 +0.01(+0.15%)
Mar 28, 2005 6.568 6.610 6.446 6.509 803,110 -0.06(-0.95%)
Mar 24, 2005 6.509 6.630 6.509 6.571 677,700 +0.09(+1.31%)
Mar 23, 2005 6.548 6.551 6.397 6.486 1,101,835 -0.10(-1.44%)
Mar 22, 2005 6.715 6.738 6.532 6.581 693,872 -0.17(-2.57%)
Mar 21, 2005 6.827 6.836 6.745 6.754 481,804 -0.07(-1.01%)
Mar 18, 2005 6.800 6.833 6.794 6.823 470,209 +0.01(+0.19%)
Mar 17, 2005 6.761 6.810 6.731 6.810 774,122 +0.06(+0.92%)
Mar 16, 2005 6.866 6.872 6.702 6.748 663,969 -0.13(-1.86%)
Mar 15, 2005 6.899 6.938 6.863 6.876 671,292 -0.04(-0.57%)
Mar 14, 2005 6.912 6.928 6.889 6.915 541,611 +0.02(+0.29%)
Mar 11, 2005 6.889 6.945 6.863 6.895 679,226 -0.07(-0.99%)
Mar 10, 2005 7.026 7.026 6.938 6.964 766,494 -0.07(-0.93%)
Mar 09, 2005 7.115 7.131 7.013 7.030 723,165 -0.13(-1.79%)
Mar 08, 2005 7.200 7.207 7.138 7.158 594,704 -0.05(-0.64%)
Mar 07, 2005 7.256 7.289 7.190 7.203 641,999 -0.03(-0.41%)
Mar 04, 2005 7.226 7.272 7.203 7.233 509,266 +0.02(+0.32%)
Mar 03, 2005 7.210 7.220 7.164 7.210 548,018 -0.00(-0.05%)
Mar 02, 2005 7.174 7.243 7.161 7.213 559,613 +0.04(+0.59%)
Mar 01, 2005 7.118 7.177 7.115 7.171 461,055 +0.05(+0.74%)
Feb 28, 2005 7.105 7.138 7.089 7.118 504,079 +0.02(+0.32%)
Feb 25, 2005 6.994 7.095 6.984 7.095 458,614 +0.10(+1.45%)
Feb 24, 2005 6.964 6.994 6.922 6.994 421,693 +0.06(+0.85%)
Feb 23, 2005 6.882 6.948 6.882 6.935 823,553 +0.05(+0.67%)
Feb 22, 2005 7.043 7.053 6.849 6.889 1,007,549 -0.15(-2.19%)
Feb 18, 2005 7.046 7.046 7.013 7.043 678,310 -0.01(-0.19%)
Feb 17, 2005 7.099 7.102 7.036 7.056 679,226 -0.04(-0.60%)
Feb 16, 2005 7.099 7.108 7.059 7.099 746,965 -0.02(-0.28%)
Feb 15, 2005 7.079 7.118 7.076 7.118 785,412 +0.04(+0.56%)
Feb 14, 2005 7.144 7.171 7.046 7.079 886,716 -0.07(-0.92%)
Feb 11, 2005 7.059 7.171 7.059 7.144 793,345 +0.06(+0.83%)
Feb 10, 2005 7.079 7.085 7.033 7.085 571,208 +0.00(+0.05%)
Feb 09, 2005 7.076 7.128 7.062 7.082 652,984 +0.00(+0.05%)
Feb 08, 2005 7.151 7.174 7.030 7.079 878,782 -0.07(-0.96%)
Feb 07, 2005 7.125 7.161 7.092 7.148 752,152 +0.02(+0.32%)
Feb 04, 2005 7.053 7.141 7.053 7.125 712,790 +0.06(+0.79%)
Feb 03, 2005 7.046 7.069 7.013 7.069 703,331 +0.02(+0.28%)
Feb 02, 2005 7.069 7.102 6.987 7.049 716,757 -0.01(-0.19%)
Feb 01, 2005 7.000 7.128 7.000 7.062 779,919 +0.07(+0.94%)
Jan 31, 2005 6.931 7.020 6.915 6.997 728,047 +0.09(+1.33%)
Jan 28, 2005 6.876 6.905 6.859 6.905 511,097 +0.03(+0.48%)
Jan 27, 2005 6.738 6.872 6.738 6.872 668,851 +0.14(+2.04%)
Jan 26, 2005 6.745 6.787 6.718 6.735 790,294 -0.04(-0.63%)
Jan 25, 2005 6.712 6.849 6.705 6.777 1,058,811 +0.08(+1.22%)
Jan 24, 2005 6.787 6.833 6.682 6.695 711,875 -0.10(-1.40%)
Jan 21, 2005 6.781 6.797 6.748 6.790 613,317 +0.02(+0.29%)
Jan 20, 2005 6.846 6.886 6.758 6.771 601,111 -0.08(-1.10%)
Jan 19, 2005 6.912 6.925 6.843 6.846 650,543 -0.06(-0.85%)
Jan 18, 2005 6.856 6.915 6.849 6.905 545,272 +0.03(+0.38%)
Jan 14, 2005 6.876 6.882 6.807 6.879 602,027 -0.00(-0.05%)
Jan 13, 2005 6.866 6.905 6.856 6.882 551,070 +0.01(+0.10%)
Jan 12, 2005 6.872 6.889 6.830 6.876 634,371 +0.00(+0.00%)
Jan 11, 2005 6.849 6.948 6.807 6.876 890,378 +0.02(+0.24%)
Jan 10, 2005 6.797 6.882 6.784 6.859 520,251 +0.08(+1.16%)
Jan 07, 2005 6.764 6.830 6.722 6.781 566,021 +0.04(+0.63%)
Jan 06, 2005 6.754 6.754 6.555 6.738 1,361,198 -0.02(-0.24%)
Jan 05, 2005 6.800 6.800 6.722 6.754 679,531 -0.05(-0.67%)
Jan 04, 2005 7.007 7.036 6.758 6.800 809,212 -0.18(-2.63%)
Jan 03, 2005 7.102 7.125 6.948 6.984 725,911 -0.12(-1.66%)
Dec 31, 2004 7.072 7.102 7.033 7.102 380,500 +0.04(+0.56%)
Dec 30, 2004 7.036 7.118 7.020 7.062 466,853 +0.02(+0.23%)
Dec 29, 2004 7.046 7.125 7.000 7.046 414,675 -0.03(-0.42%)
Dec 28, 2004 7.059 7.144 7.043 7.076 561,749 +0.02(+0.28%)
Dec 27, 2004 6.915 7.079 6.886 7.056 631,320 +0.17(+2.52%)
Dec 23, 2004 6.899 6.931 6.866 6.882 455,258 +0.03(+0.38%)
Dec 22, 2004 6.853 6.902 6.833 6.856 513,538 -0.01(-0.14%)
Dec 21, 2004 6.853 6.918 6.846 6.866 681,056 +0.03(+0.38%)
Dec 20, 2004 6.846 6.879 6.817 6.840 522,387 +0.03(+0.38%)
Dec 17, 2004 6.817 6.843 6.784 6.813 438,170 -0.02(-0.29%)
Dec 16, 2004 6.823 6.879 6.817 6.833 801,279 -0.01(-0.10%)
Dec 15, 2004 6.823 6.856 6.774 6.840 656,341 +0.01(+0.10%)
Dec 14, 2004 6.879 6.879 6.807 6.833 764,358 -0.04(-0.57%)
Dec 13, 2004 6.876 6.882 6.840 6.872 401,555 +0.01(+0.14%)
Dec 10, 2004 6.836 6.876 6.800 6.863 546,798 +0.01(+0.19%)
Dec 09, 2004 6.790 6.869 6.738 6.849 587,686 +0.04(+0.58%)
Dec 08, 2004 6.774 6.859 6.771 6.810 721,944 +0.03(+0.48%)
Dec 07, 2004 6.804 6.866 6.738 6.777 704,857 -0.05(-0.72%)
Dec 06, 2004 6.866 6.876 6.787 6.827 566,631 -0.04(-0.53%)
Dec 03, 2004 6.863 6.863 6.784 6.863 630,404 +0.02(+0.34%)
Dec 02, 2004 6.807 6.840 6.754 6.840 662,138 +0.03(+0.48%)
Dec 01, 2004 6.689 6.856 6.689 6.807 871,459 +0.09(+1.37%)
Nov 30, 2004 6.731 6.741 6.673 6.715 714,316 +0.02(+0.34%)
Nov 29, 2004 6.712 6.741 6.666 6.692 578,227 -0.02(-0.24%)
Nov 26, 2004 6.656 6.712 6.653 6.709 224,577 +0.06(+0.94%)
Nov 24, 2004 6.633 6.663 6.620 6.646 491,874 +0.02(+0.30%)
Nov 23, 2004 6.702 6.751 6.594 6.627 931,876 -0.10(-1.51%)
Nov 22, 2004 6.725 6.758 6.666 6.728 785,717 -0.03(-0.48%)
Nov 19, 2004 6.774 6.813 6.689 6.761 703,941 +0.02(+0.29%)
Nov 18, 2004 6.748 6.758 6.705 6.741 714,316 +0.02(+0.29%)
Nov 17, 2004 6.679 6.797 6.679 6.722 671,902 +0.04(+0.54%)
Nov 16, 2004 6.679 6.741 6.656 6.686 779,004 -0.04(-0.54%)
Nov 15, 2004 6.715 6.781 6.679 6.722 658,782 +0.01(+0.10%)
Nov 12, 2004 6.679 6.764 6.656 6.715 674,954 +0.05(+0.79%)
Nov 11, 2004 6.682 6.692 6.630 6.663 604,163 +0.01(+0.15%)
Nov 10, 2004 6.623 6.653 6.597 6.653 606,604 +0.03(+0.45%)
Nov 09, 2004 6.673 6.692 6.577 6.623 748,491 -0.01(-0.20%)
Nov 08, 2004 6.636 6.709 6.555 6.636 726,826 -0.02(-0.30%)
Nov 05, 2004 6.656 6.718 6.627 6.656 830,266 +0.00(+0.00%)
Nov 04, 2004 6.600 6.686 6.561 6.656 821,112 +0.07(+0.99%)
Nov 03, 2004 6.486 6.633 6.486 6.591 940,724 +0.05(+0.75%)
Nov 02, 2004 6.518 6.558 6.509 6.541 692,346 -0.01(-0.15%)
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.