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, 2011 5.740 5.740 5.649 5.653 590,400 -0.13(-2.29%)
Oct 28, 2011 5.687 5.785 5.687 5.785 759,373 +0.04(+0.66%)
Oct 27, 2011 5.743 5.819 5.713 5.747 912,128 +0.16(+2.91%)
Oct 26, 2011 5.573 5.593 5.483 5.585 604,924 +0.09(+1.72%)
Oct 25, 2011 5.517 5.554 5.483 5.490 488,972 -0.09(-1.69%)
Oct 24, 2011 5.547 5.611 5.532 5.585 590,877 +0.06(+1.03%)
Oct 21, 2011 5.494 5.528 5.471 5.528 509,948 +0.12(+2.24%)
Oct 20, 2011 5.392 5.407 5.319 5.407 434,864 +0.03(+0.47%)
Oct 19, 2011 5.382 5.460 5.364 5.382 668,991 -0.06(-1.03%)
Oct 18, 2011 5.340 5.457 5.288 5.438 389,232 +0.11(+2.11%)
Oct 17, 2011 5.427 5.427 5.325 5.325 304,866 -0.13(-2.41%)
Oct 14, 2011 5.434 5.457 5.400 5.457 411,271 +0.09(+1.61%)
Oct 13, 2011 5.325 5.382 5.277 5.370 392,485 +0.01(+0.21%)
Oct 12, 2011 5.340 5.415 5.337 5.359 510,691 +0.05(+0.99%)
Oct 11, 2011 5.314 5.333 5.232 5.307 369,249 -0.01(-0.21%)
Oct 10, 2011 5.262 5.325 5.239 5.318 447,309 +0.14(+2.68%)
Oct 07, 2011 5.232 5.243 5.138 5.179 451,148 -0.02(-0.29%)
Oct 06, 2011 5.153 5.194 5.138 5.194 487,810 +0.08(+1.61%)
Oct 05, 2011 4.943 5.119 4.943 5.112 644,777 +0.15(+2.95%)
Oct 04, 2011 4.887 5.014 4.740 4.965 1,065,437 +0.02(+0.38%)
Oct 03, 2011 5.074 5.123 4.943 4.947 1,006,411 -0.18(-3.51%)
Sep 30, 2011 5.220 5.228 5.104 5.127 747,834 -0.14(-2.70%)
Sep 29, 2011 5.303 5.359 5.202 5.269 643,315 +0.05(+0.93%)
Sep 28, 2011 5.355 5.355 5.213 5.220 380,723 -0.11(-2.04%)
Sep 27, 2011 5.374 5.427 5.307 5.329 684,262 +0.09(+1.79%)
Sep 26, 2011 5.164 5.243 5.119 5.235 528,453 +0.08(+1.45%)
Sep 23, 2011 5.130 5.179 5.112 5.160 559,728 +0.01(+0.15%)
Sep 22, 2011 5.160 5.198 5.063 5.153 954,163 -0.17(-3.24%)
Sep 21, 2011 5.460 5.475 5.322 5.325 385,054 -0.15(-2.76%)
Sep 20, 2011 5.502 5.544 5.458 5.476 418,097 +0.00(+0.07%)
Sep 19, 2011 5.476 5.480 5.394 5.473 401,558 -0.07(-1.34%)
Sep 16, 2011 5.543 5.584 5.513 5.547 397,905 +0.01(+0.27%)
Sep 15, 2011 5.484 5.540 5.469 5.532 449,223 +0.08(+1.43%)
Sep 14, 2011 5.406 5.510 5.346 5.454 550,550 +0.06(+1.17%)
Sep 13, 2011 5.398 5.421 5.335 5.391 710,104 -0.01(-0.21%)
Sep 12, 2011 5.298 5.407 5.286 5.402 647,740 +0.01(+0.28%)
Sep 09, 2011 5.465 5.465 5.339 5.387 513,615 -0.12(-2.23%)
Sep 08, 2011 5.554 5.581 5.495 5.510 278,960 -0.07(-1.20%)
Sep 07, 2011 5.510 5.577 5.480 5.577 492,186 +0.16(+2.88%)
Sep 06, 2011 5.398 5.435 5.275 5.420 703,853 -0.10(-1.82%)
Sep 02, 2011 5.532 5.558 5.487 5.521 409,998 -0.10(-1.85%)
Sep 01, 2011 5.651 5.685 5.588 5.625 540,810 -0.02(-0.33%)
Aug 31, 2011 5.666 5.715 5.614 5.644 703,138 +0.03(+0.60%)
Aug 30, 2011 5.540 5.621 5.528 5.610 511,308 +0.02(+0.33%)
Aug 29, 2011 5.562 5.603 5.532 5.592 571,692 +0.11(+2.04%)
Aug 26, 2011 5.409 5.502 5.320 5.480 571,625 +0.05(+0.89%)
Aug 25, 2011 5.547 5.547 5.365 5.432 560,491 -0.06(-1.08%)
Aug 24, 2011 5.402 5.499 5.376 5.491 494,187 +0.07(+1.30%)
Aug 23, 2011 5.275 5.428 5.208 5.420 714,697 +0.20(+3.78%)
Aug 22, 2011 5.446 5.454 5.208 5.223 718,334 -0.09(-1.63%)
Aug 19, 2011 5.365 5.439 5.284 5.310 574,551 -0.10(-1.77%)
Aug 18, 2011 5.517 5.517 5.358 5.405 714,657 -0.20(-3.63%)
Aug 17, 2011 5.650 5.668 5.546 5.609 415,478 +0.01(+0.13%)
Aug 16, 2011 5.627 5.668 5.542 5.602 426,566 -0.07(-1.24%)
Aug 15, 2011 5.550 5.672 5.550 5.672 384,731 +0.15(+2.74%)
Aug 12, 2011 5.498 5.572 5.457 5.520 581,644 +0.08(+1.49%)
Aug 11, 2011 5.225 5.517 5.190 5.439 776,412 +0.25(+4.77%)
Aug 10, 2011 5.191 5.332 5.173 5.191 691,423 -0.16(-2.97%)
Aug 09, 2011 5.535 5.354 4.936 5.350 1,585,566 +0.24(+4.78%)
Aug 08, 2011 5.535 5.535 5.103 5.106 1,728,817 -0.58(-10.26%)
Aug 05, 2011 5.760 5.790 5.483 5.690 1,579,533 +0.00(+0.05%)
Aug 04, 2011 5.893 5.949 5.657 5.688 1,616,153 -0.34(-5.57%)
Aug 03, 2011 5.971 6.023 5.812 6.023 1,166,344 +0.05(+0.80%)
Aug 02, 2011 6.045 6.111 5.964 5.975 612,508 -0.12(-1.94%)
Aug 01, 2011 6.222 6.226 6.052 6.093 732,116 -0.01(-0.12%)
Jul 29, 2011 6.108 6.152 6.049 6.100 764,707 -0.08(-1.26%)
Jul 28, 2011 6.193 6.222 6.162 6.178 509,801 -0.03(-0.42%)
Jul 27, 2011 6.307 6.307 6.185 6.204 602,602 -0.13(-2.04%)
Jul 26, 2011 6.341 6.344 6.274 6.333 778,807 +0.00(+0.00%)
Jul 25, 2011 6.333 6.381 6.311 6.333 542,862 -0.06(-0.98%)
Jul 22, 2011 6.396 6.400 6.392 6.396 385,123 +0.01(+0.17%)
Jul 21, 2011 6.322 6.407 6.322 6.385 530,304 +0.07(+1.17%)
Jul 20, 2011 6.311 6.329 6.285 6.311 499,565 +0.02(+0.28%)
Jul 19, 2011 6.242 6.301 6.242 6.293 364,001 +0.07(+1.12%)
Jul 18, 2011 6.260 6.260 6.187 6.224 523,697 -0.07(-1.17%)
Jul 15, 2011 6.297 6.312 6.255 6.297 449,164 +0.03(+0.47%)
Jul 14, 2011 6.334 6.356 6.260 6.268 465,837 -0.04(-0.70%)
Jul 13, 2011 6.304 6.367 6.282 6.312 800,926 +0.05(+0.82%)
Jul 12, 2011 6.246 6.293 6.242 6.260 384,806 -0.01(-0.23%)
Jul 11, 2011 6.323 6.330 6.257 6.275 513,576 -0.11(-1.73%)
Jul 08, 2011 6.382 6.407 6.363 6.385 429,233 -0.07(-1.14%)
Jul 07, 2011 6.426 6.466 6.418 6.459 547,459 +0.06(+0.98%)
Jul 06, 2011 6.400 6.404 6.338 6.396 461,079 -0.01(-0.11%)
Jul 05, 2011 6.382 6.411 6.367 6.404 325,015 -0.02(-0.29%)
Jul 01, 2011 6.338 6.422 6.304 6.422 443,657 +0.07(+1.10%)
Jun 30, 2011 6.301 6.371 6.301 6.352 481,126 +0.07(+1.05%)
Jun 29, 2011 6.238 6.290 6.205 6.286 572,030 +0.08(+1.30%)
Jun 28, 2011 6.136 6.205 6.136 6.205 383,496 +0.07(+1.14%)
Jun 27, 2011 6.095 6.150 6.047 6.136 481,815 +0.06(+1.03%)
Jun 24, 2011 6.132 6.136 6.044 6.073 488,139 -0.06(-0.96%)
Jun 23, 2011 6.069 6.132 6.022 6.132 475,600 -0.01(-0.18%)
Jun 22, 2011 6.194 6.231 6.121 6.143 542,222 -0.06(-0.95%)
Jun 21, 2011 6.150 6.224 6.144 6.202 403,306 +0.08(+1.30%)
Jun 20, 2011 6.100 6.122 6.100 6.122 284,301 +0.02(+0.36%)
Jun 17, 2011 6.107 6.122 6.074 6.100 384,587 +0.06(+1.03%)
Jun 16, 2011 6.104 6.111 5.998 6.038 603,907 -0.05(-0.84%)
Jun 15, 2011 6.162 6.169 6.063 6.089 621,389 -0.15(-2.45%)
Jun 14, 2011 6.202 6.246 6.195 6.242 278,923 +0.11(+1.85%)
Jun 13, 2011 6.155 6.180 6.107 6.129 316,132 -0.02(-0.30%)
Jun 10, 2011 6.239 6.239 6.107 6.147 661,932 -0.09(-1.52%)
Jun 09, 2011 6.184 6.275 6.177 6.242 324,441 +0.06(+0.94%)
Jun 08, 2011 6.231 6.246 6.166 6.184 494,447 -0.07(-1.11%)
Jun 07, 2011 6.279 6.301 6.250 6.253 424,948 -0.00(-0.06%)
Jun 06, 2011 6.290 6.304 6.242 6.257 405,243 -0.06(-0.92%)
Jun 03, 2011 6.264 6.337 6.264 6.315 390,606 +0.05(+0.76%)
May 24, 2011 6.282 6.312 6.268 6.268 503,443 -0.00(-0.06%)
May 23, 2011 6.253 6.312 6.231 6.271 617,058 -0.09(-1.38%)
May 20, 2011 6.395 6.406 6.348 6.359 465,543 -0.03(-0.47%)
May 19, 2011 6.393 6.407 6.360 6.389 413,398 +0.02(+0.28%)
May 18, 2011 6.331 6.382 6.331 6.371 339,560 +0.04(+0.63%)
May 17, 2011 6.324 6.348 6.291 6.331 359,231 -0.01(-0.23%)
May 16, 2011 6.371 6.414 6.306 6.346 303,823 -0.05(-0.74%)
May 13, 2011 6.429 6.433 6.327 6.393 356,537 -0.04(-0.62%)
May 12, 2011 6.356 6.433 6.353 6.433 322,216 +0.04(+0.68%)
May 11, 2011 6.443 6.447 6.367 6.389 303,057 -0.08(-1.29%)
May 10, 2011 6.422 6.472 6.400 6.472 411,258 +0.09(+1.36%)
May 09, 2011 6.349 6.389 6.330 6.385 306,256 +0.06(+0.92%)
May 06, 2011 6.356 6.404 6.313 6.327 484,526 +0.02(+0.35%)
May 05, 2011 6.375 6.375 6.284 6.306 576,418 -0.13(-1.97%)
May 04, 2011 6.501 6.501 6.418 6.433 485,386 -0.07(-1.06%)
May 03, 2011 6.512 6.527 6.469 6.501 379,990 -0.04(-0.66%)
May 02, 2011 6.534 6.552 6.534 6.545 339,750 -0.03(-0.44%)
Apr 29, 2011 6.596 6.603 6.552 6.574 539,923 +0.01(+0.17%)
Apr 28, 2011 6.483 6.563 6.480 6.563 346,860 +0.04(+0.61%)
Apr 27, 2011 6.465 6.523 6.451 6.523 322,662 +0.05(+0.84%)
Apr 26, 2011 6.451 6.487 6.436 6.469 347,475 +0.05(+0.73%)
Apr 25, 2011 6.429 6.436 6.404 6.422 443,015 -0.00(-0.06%)
Apr 21, 2011 6.418 6.465 6.414 6.425 456,807 +0.01(+0.17%)
Apr 20, 2011 6.371 6.480 6.364 6.414 536,241 +0.11(+1.67%)
Apr 19, 2011 6.291 6.320 6.291 6.309 432,474 +0.02(+0.39%)
Apr 18, 2011 6.296 6.299 6.252 6.285 499,600 -0.07(-1.08%)
Apr 15, 2011 6.350 6.371 6.335 6.353 414,947 +0.03(+0.46%)
Apr 14, 2011 6.292 6.350 6.278 6.324 348,326 -0.01(-0.17%)
Apr 13, 2011 6.350 6.371 6.299 6.335 437,302 +0.01(+0.17%)
Apr 12, 2011 6.364 6.364 6.288 6.324 511,970 -0.07(-1.07%)
Apr 11, 2011 6.433 6.443 6.360 6.393 402,393 -0.03(-0.45%)
Apr 08, 2011 6.429 6.465 6.404 6.422 344,513 -0.01(-0.11%)
Apr 07, 2011 6.415 6.440 6.400 6.429 434,926 +0.01(+0.11%)
Apr 06, 2011 6.418 6.447 6.415 6.422 359,195 +0.02(+0.34%)
Apr 05, 2011 6.328 6.418 6.328 6.400 482,678 +0.00(+0.06%)
Apr 04, 2011 6.389 6.422 6.375 6.396 414,120 -0.00(-0.06%)
Apr 01, 2011 6.396 6.443 6.378 6.400 429,998 +0.03(+0.51%)
Mar 31, 2011 6.433 6.443 6.350 6.368 702,060 -0.04(-0.68%)
Mar 30, 2011 6.371 6.425 6.371 6.411 502,655 +0.08(+1.31%)
Mar 29, 2011 6.285 6.328 6.263 6.328 292,940 +0.05(+0.75%)
Mar 28, 2011 6.299 6.303 6.260 6.281 294,403 -0.00(-0.06%)
Mar 25, 2011 6.260 6.306 6.238 6.285 351,597 +0.03(+0.52%)
Mar 24, 2011 6.234 6.270 6.213 6.252 441,348 +0.03(+0.46%)
Mar 23, 2011 6.177 6.227 6.169 6.224 307,970 +0.01(+0.23%)
Mar 22, 2011 6.224 6.238 6.155 6.209 405,062 -0.00(-0.07%)
Mar 21, 2011 6.222 6.222 6.196 6.214 537,790 +0.10(+1.58%)
Mar 18, 2011 6.103 6.138 6.092 6.117 451,278 +0.07(+1.18%)
Mar 17, 2011 6.056 6.103 5.992 6.045 617,272 +0.05(+0.78%)
Mar 16, 2011 6.146 6.167 5.970 5.999 769,584 -0.16(-2.62%)
Mar 15, 2011 6.157 6.285 6.157 6.160 701,704 -0.13(-1.99%)
Mar 14, 2011 6.282 6.285 6.221 6.285 310,900 -0.01(-0.17%)
Mar 11, 2011 6.221 6.307 6.196 6.296 390,192 +0.06(+0.92%)
Mar 10, 2011 6.296 6.296 6.235 6.239 406,652 -0.08(-1.19%)
Mar 09, 2011 6.321 6.335 6.289 6.314 257,571 -0.01(-0.11%)
Mar 08, 2011 6.339 6.339 6.292 6.321 390,047 +0.02(+0.28%)
Mar 07, 2011 6.350 6.364 6.249 6.303 450,968 -0.03(-0.40%)
Mar 04, 2011 6.332 6.346 6.285 6.328 318,308 +0.00(+0.00%)
Mar 03, 2011 6.325 6.393 6.325 6.328 687,154 +0.03(+0.40%)
Mar 02, 2011 6.278 6.353 6.278 6.303 542,141 -0.00(-0.06%)
Mar 01, 2011 6.396 6.396 6.289 6.307 488,588 -0.07(-1.12%)
Feb 28, 2011 6.325 6.378 6.317 6.378 506,727 +0.09(+1.42%)
Feb 25, 2011 6.271 6.289 6.257 6.289 391,884 +0.08(+1.27%)
Feb 24, 2011 6.206 6.267 6.160 6.210 513,392 -0.02(-0.29%)
Feb 23, 2011 6.249 6.317 6.185 6.228 859,411 -0.02(-0.29%)
Feb 22, 2011 6.310 6.335 6.228 6.246 706,591 -0.09(-1.36%)
Feb 18, 2011 6.346 6.371 6.317 6.332 375,734 -0.03(-0.39%)
Feb 17, 2011 6.353 6.378 6.339 6.357 366,301 +0.00(+0.00%)
Feb 16, 2011 6.375 6.396 6.343 6.357 405,558 +0.01(+0.16%)
Feb 15, 2011 6.276 6.347 6.276 6.347 450,159 +0.04(+0.56%)
Feb 14, 2011 6.244 6.319 6.226 6.311 404,745 +0.07(+1.14%)
Feb 11, 2011 6.165 6.244 6.158 6.240 472,154 +0.06(+1.04%)
Feb 10, 2011 6.198 6.205 6.162 6.176 389,376 -0.04(-0.57%)
Feb 09, 2011 6.222 6.226 6.162 6.212 617,957 -0.04(-0.63%)
Feb 08, 2011 6.158 6.251 6.155 6.251 563,299 +0.09(+1.50%)
Feb 07, 2011 6.158 6.187 6.158 6.158 475,840 +0.00(+0.00%)
Feb 04, 2011 6.205 6.208 6.151 6.158 446,518 -0.03(-0.52%)
Feb 03, 2011 6.187 6.208 6.146 6.190 418,968 +0.01(+0.23%)
Feb 02, 2011 6.151 6.190 6.151 6.176 400,933 +0.02(+0.29%)
Feb 01, 2011 6.112 6.190 6.105 6.158 511,197 +0.07(+1.11%)
Jan 31, 2011 6.055 6.108 6.055 6.091 404,900 +0.03(+0.47%)
Jan 28, 2011 6.155 6.155 6.037 6.062 598,237 -0.07(-1.22%)
Jan 27, 2011 6.158 6.176 6.109 6.137 549,691 -0.02(-0.35%)
Jan 26, 2011 6.116 6.169 6.116 6.158 561,779 +0.04(+0.58%)
Jan 25, 2011 6.112 6.126 6.073 6.123 499,249 +0.01(+0.19%)
Jan 24, 2011 6.105 6.126 6.091 6.111 503,401 +0.01(+0.16%)
Jan 21, 2011 6.101 6.131 6.087 6.101 543,713 +0.02(+0.35%)
Jan 20, 2011 6.055 6.087 6.030 6.080 614,609 +0.01(+0.23%)
Jan 19, 2011 6.069 6.105 6.055 6.066 635,655 +0.00(+0.06%)
Jan 18, 2011 6.076 6.105 6.055 6.062 647,549 -0.02(-0.41%)
Jan 14, 2011 6.094 6.105 6.055 6.087 666,444 -0.03(-0.47%)
Jan 13, 2011 6.041 6.137 6.030 6.116 878,428 +0.07(+1.24%)
Jan 12, 2011 6.012 6.059 6.012 6.041 761,720 +0.05(+0.83%)
Jan 11, 2011 5.959 5.998 5.948 5.991 657,940 +0.04(+0.60%)
Jan 10, 2011 5.931 5.963 5.916 5.955 474,068 +0.02(+0.30%)
Jan 07, 2011 5.952 5.959 5.909 5.938 627,688 -0.01(-0.12%)
Jan 06, 2011 5.955 5.963 5.927 5.945 714,018 +0.00(+0.00%)
Jan 05, 2011 5.898 5.945 5.874 5.945 639,714 +0.02(+0.42%)
Jan 04, 2011 5.952 5.955 5.881 5.920 640,226 -0.04(-0.66%)
Jan 03, 2011 5.906 5.963 5.891 5.959 588,376 +0.07(+1.15%)
Dec 31, 2010 5.909 5.909 5.853 5.891 474,079 +0.03(+0.43%)
Dec 30, 2010 5.845 5.874 5.825 5.866 834,684 +0.00(+0.05%)
Dec 29, 2010 5.852 5.869 5.827 5.863 574,968 +0.03(+0.60%)
Dec 28, 2010 5.832 5.834 5.800 5.828 443,254 +0.01(+0.12%)
Dec 27, 2010 5.807 5.825 5.786 5.821 452,006 +0.01(+0.18%)
Dec 23, 2010 5.789 5.821 5.786 5.811 572,848 +0.02(+0.31%)
Dec 22, 2010 5.800 5.811 5.775 5.793 833,717 +0.01(+0.12%)
Dec 21, 2010 5.803 5.821 5.761 5.786 938,345 +0.01(+0.17%)
Dec 20, 2010 5.797 5.797 5.741 5.776 890,477 +0.04(+0.67%)
Dec 17, 2010 5.702 5.744 5.667 5.737 599,379 +0.03(+0.53%)
Dec 16, 2010 5.674 5.727 5.657 5.707 583,002 +0.02(+0.40%)
Dec 15, 2010 5.653 5.695 5.646 5.685 795,512 +0.00(+0.00%)
Dec 14, 2010 5.643 5.702 5.643 5.685 577,284 +0.02(+0.37%)
Dec 13, 2010 5.748 5.751 5.664 5.664 477,879 -0.06(-0.98%)
Dec 10, 2010 5.776 5.853 5.713 5.720 646,402 -0.04(-0.67%)
Dec 09, 2010 5.787 5.797 5.727 5.758 444,703 -0.01(-0.18%)
Dec 08, 2010 5.769 5.797 5.734 5.769 372,912 +0.00(+0.00%)
Dec 07, 2010 5.815 5.829 5.748 5.769 469,764 -0.01(-0.12%)
Dec 06, 2010 5.758 5.776 5.734 5.776 456,859 -0.00(-0.06%)
Dec 03, 2010 5.699 5.783 5.685 5.780 591,845 +0.06(+1.04%)
Dec 02, 2010 5.692 5.730 5.688 5.720 525,326 +0.05(+0.87%)
Dec 01, 2010 5.667 5.737 5.643 5.671 991,390 +0.04(+0.75%)
Nov 30, 2010 5.628 5.664 5.614 5.628 524,261 -0.03(-0.50%)
Nov 29, 2010 5.657 5.657 5.579 5.657 467,072 +0.00(+0.00%)
Nov 26, 2010 5.635 5.660 5.621 5.657 131,775 -0.00(-0.06%)
Nov 24, 2010 5.653 5.660 5.660 5.660 388,259 +0.03(+0.50%)
Nov 23, 2010 5.628 5.643 5.583 5.632 464,094 -0.04(-0.62%)
Nov 22, 2010 5.639 5.692 5.625 5.667 489,770 +0.00(+0.00%)
Nov 19, 2010 5.709 5.709 5.643 5.667 536,281 -0.06(-1.12%)
Nov 18, 2010 5.661 5.742 5.661 5.731 502,521 +0.12(+2.11%)
Nov 17, 2010 5.571 5.633 5.567 5.613 444,273 +0.05(+0.94%)
Nov 16, 2010 5.682 5.682 5.462 5.560 811,655 -0.15(-2.57%)
Nov 15, 2010 5.686 5.731 5.686 5.707 328,667 +0.02(+0.37%)
Nov 12, 2010 5.710 5.738 5.640 5.686 603,590 -0.07(-1.21%)
Nov 11, 2010 5.766 5.805 5.749 5.756 485,612 -0.06(-0.96%)
Nov 10, 2010 5.770 5.812 5.752 5.812 559,732 +0.02(+0.42%)
Nov 09, 2010 5.818 5.853 5.762 5.787 547,759 -0.03(-0.60%)
Nov 08, 2010 5.850 5.860 5.812 5.822 549,284 -0.05(-0.77%)
Nov 05, 2010 5.857 5.878 5.829 5.867 784,156 -0.00(-0.06%)
Nov 04, 2010 5.815 5.871 5.815 5.871 749,115 +0.08(+1.33%)
Nov 03, 2010 5.805 5.812 5.759 5.794 522,785 +0.01(+0.18%)
Nov 02, 2010 5.773 5.815 5.746 5.784 851,710 +0.03(+0.61%)
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.