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 )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2014 9.592 9.601 9.540 9.559 320,839 +0.07(+0.74%)
Oct 30, 2014 9.465 9.531 9.441 9.488 251,661 +0.01(+0.10%)
Oct 29, 2014 9.517 9.531 9.429 9.479 295,328 -0.02(-0.25%)
Oct 28, 2014 9.451 9.507 9.446 9.502 316,018 +0.08(+0.90%)
Oct 27, 2014 9.422 9.465 9.465 9.418 286,814 -0.05(-0.50%)
Oct 24, 2014 9.441 9.465 9.399 9.465 155,006 +0.04(+0.40%)
Oct 23, 2014 9.404 9.455 9.404 9.427 270,048 +0.11(+1.16%)
Oct 22, 2014 9.361 9.404 9.314 9.319 245,856 -0.02(-0.17%)
Oct 21, 2014 9.190 9.344 9.176 9.335 390,165 +0.19(+2.05%)
Oct 20, 2014 9.078 9.148 9.077 9.148 286,555 +0.04(+0.46%)
Oct 17, 2014 9.157 9.251 9.036 9.106 424,630 +0.10(+1.09%)
Oct 16, 2014 8.755 8.965 8.699 9.007 813,737 +0.17(+1.91%)
Oct 15, 2014 8.783 8.876 8.647 8.839 806,757 -0.07(-0.79%)
Oct 14, 2014 8.979 9.007 8.862 8.909 438,228 -0.03(-0.31%)
Oct 13, 2014 9.082 9.120 8.923 8.937 580,595 -0.15(-1.60%)
Oct 10, 2014 9.241 9.288 9.068 9.082 356,866 -0.20(-2.12%)
Oct 09, 2014 9.452 9.452 9.265 9.279 272,568 -0.18(-1.88%)
Oct 08, 2014 9.265 9.465 9.265 9.457 261,228 +0.16(+1.76%)
Oct 07, 2014 9.312 9.349 9.274 9.293 240,250 -0.05(-0.55%)
Oct 06, 2014 9.377 9.401 9.326 9.344 333,093 +0.02(+0.20%)
Oct 03, 2014 9.293 9.377 9.279 9.326 281,437 +0.05(+0.55%)
Oct 02, 2014 9.358 9.358 9.167 9.274 386,773 -0.09(-0.95%)
Oct 01, 2014 9.438 9.438 9.349 9.363 217,994 -0.08(-0.89%)
Sep 30, 2014 9.508 9.508 9.424 9.447 350,899 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.401 9.485 357,157 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.517 195,943 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.447 9.471 210,333 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.569 171,181 +0.07(+0.69%)
Sep 23, 2014 9.532 9.564 9.499 9.503 139,799 -0.04(-0.44%)
Sep 22, 2014 9.611 9.625 9.533 9.546 200,899 -0.10(-1.02%)
Sep 19, 2014 9.634 9.658 9.606 9.644 238,974 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.543 9.605 219,419 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.501 9.548 170,184 +0.03(+0.29%)
Sep 16, 2014 9.436 9.529 9.432 9.520 204,889 +0.08(+0.89%)
Sep 15, 2014 9.450 9.459 9.422 9.436 216,404 -0.02(-0.20%)
Sep 12, 2014 9.473 9.501 9.445 9.455 216,924 -0.04(-0.44%)
Sep 11, 2014 9.473 9.497 9.436 9.497 251,105 +0.00(+0.00%)
Sep 10, 2014 9.478 9.497 9.450 9.497 240,870 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.464 188,738 -0.04(-0.44%)
Sep 08, 2014 9.543 9.562 9.492 9.506 259,082 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.543 9.543 231,979 -0.02(-0.24%)
Sep 04, 2014 9.580 9.580 9.566 9.566 318,058 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.585 203,135 +0.02(+0.19%)
Sep 02, 2014 9.576 9.589 9.548 9.566 304,583 +0.00(+0.00%)
Aug 29, 2014 9.585 9.566 9.566 9.566 290,138 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,071 -0.01(-0.15%)
Aug 27, 2014 9.580 9.599 9.564 9.576 221,444 +0.00(+0.05%)
Aug 26, 2014 9.543 9.580 9.529 9.571 351,987 +0.05(+0.54%)
Aug 25, 2014 9.525 9.543 9.498 9.520 231,696 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.492 264,892 -0.03(-0.34%)
Aug 21, 2014 9.539 9.570 9.515 9.525 244,567 -0.01(-0.10%)
Aug 20, 2014 9.525 9.557 9.525 9.534 234,425 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.424 9.540 187,206 +0.12(+1.33%)
Aug 18, 2014 9.425 9.434 9.406 9.416 261,006 +0.05(+0.49%)
Aug 15, 2014 9.429 9.433 9.346 9.369 172,230 -0.05(-0.54%)
Aug 14, 2014 9.355 9.429 9.332 9.420 249,188 +0.08(+0.89%)
Aug 13, 2014 9.291 9.346 9.263 9.337 245,615 +0.05(+0.55%)
Aug 12, 2014 9.286 9.300 9.254 9.286 217,702 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,815 +0.12(+1.26%)
Aug 08, 2014 9.110 9.170 9.106 9.189 275,016 +0.07(+0.76%)
Aug 07, 2014 9.147 9.184 9.115 9.119 232,740 -0.02(-0.25%)
Aug 06, 2014 9.101 9.170 9.064 9.143 433,148 +0.00(+0.05%)
Aug 05, 2014 9.221 9.231 9.120 9.138 335,932 -0.11(-1.15%)
Aug 04, 2014 9.323 9.328 9.217 9.244 268,115 -0.03(-0.30%)
Aug 01, 2014 9.346 9.360 9.222 9.272 301,515 -0.07(-0.79%)
Jul 31, 2014 9.485 9.494 9.318 9.346 492,199 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.522 305,494 -0.03(-0.34%)
Jul 29, 2014 9.540 9.577 9.536 9.554 174,020 +0.02(+0.19%)
Jul 28, 2014 9.554 9.564 9.513 9.536 291,094 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.545 9.545 168,556 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.554 9.587 178,096 +0.02(+0.19%)
Jul 23, 2014 9.540 9.591 9.531 9.568 262,925 +0.04(+0.44%)
Jul 22, 2014 9.480 9.540 9.480 9.527 295,723 +0.07(+0.76%)
Jul 21, 2014 9.459 9.478 9.422 9.455 356,542 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.482 305,922 +0.02(+0.24%)
Jul 17, 2014 9.505 9.514 9.450 9.459 270,053 -0.06(-0.68%)
Jul 16, 2014 9.524 9.537 9.505 9.524 261,516 +0.03(+0.34%)
Jul 15, 2014 9.514 9.514 9.450 9.491 244,223 -0.01(-0.15%)
Jul 14, 2014 9.482 9.533 9.482 9.505 185,982 +0.04(+0.39%)
Jul 11, 2014 9.436 9.473 9.432 9.468 194,872 +0.03(+0.34%)
Jul 10, 2014 9.468 9.505 9.427 9.436 377,532 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.491 9.528 337,038 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,654 +0.00(+0.00%)
Jul 07, 2014 9.482 9.514 9.473 9.510 336,321 +0.00(+0.05%)
Jul 03, 2014 9.519 9.505 9.505 9.505 229,745 +0.00(+0.00%)
Jul 02, 2014 9.542 9.551 9.473 9.505 366,886 -0.06(-0.63%)
Jul 01, 2014 9.533 9.565 9.501 9.565 241,928 +0.04(+0.43%)
Jun 30, 2014 9.510 9.556 9.459 9.524 470,823 +0.04(+0.44%)
Jun 27, 2014 9.436 9.482 9.418 9.482 198,543 +0.03(+0.34%)
Jun 26, 2014 9.455 9.455 9.390 9.450 197,302 +0.01(+0.10%)
Jun 25, 2014 9.455 9.464 9.418 9.441 269,143 -0.01(-0.15%)
Jun 24, 2014 9.478 9.514 9.441 9.455 344,474 -0.03(-0.34%)
Jun 23, 2014 9.496 9.501 9.450 9.487 363,477 +0.00(+0.00%)
Jun 20, 2014 9.542 9.542 9.473 9.487 227,810 -0.04(-0.43%)
Jun 19, 2014 9.542 9.542 9.491 9.528 240,247 +0.02(+0.17%)
Jun 18, 2014 9.416 9.512 9.416 9.512 325,654 +0.10(+1.07%)
Jun 17, 2014 9.397 9.411 9.370 9.411 222,446 +0.02(+0.24%)
Jun 16, 2014 9.393 9.402 9.365 9.388 186,189 -0.00(-0.05%)
Jun 13, 2014 9.352 9.397 9.352 9.393 243,871 +0.06(+0.69%)
Jun 12, 2014 9.397 9.397 9.310 9.329 235,394 -0.06(-0.68%)
Jun 11, 2014 9.352 9.411 9.340 9.393 368,528 +0.03(+0.34%)
Jun 10, 2014 9.329 9.361 9.320 9.361 248,478 +0.04(+0.39%)
Jun 06, 2014 9.297 9.336 9.297 9.324 253,149 +0.01(+0.15%)
Jun 05, 2014 9.310 9.320 9.269 9.310 297,332 -0.01(-0.10%)
Jun 04, 2014 9.301 9.323 9.278 9.320 193,726 +0.01(+0.10%)
Jun 03, 2014 9.315 9.320 9.287 9.310 187,975 -0.02(-0.20%)
Jun 02, 2014 9.292 9.329 9.287 9.329 230,393 +0.03(+0.30%)
May 30, 2014 9.274 9.315 9.260 9.301 278,486 +0.01(+0.15%)
May 29, 2014 9.269 9.287 9.246 9.287 269,549 +0.03(+0.35%)
May 28, 2014 9.242 9.260 9.228 9.255 235,766 +0.01(+0.10%)
May 27, 2014 9.265 9.287 9.219 9.246 241,880 -0.00(-0.05%)
May 23, 2014 9.233 9.251 9.251 9.251 187,754 +0.03(+0.31%)
May 22, 2014 9.173 9.246 9.172 9.222 184,397 +0.06(+0.68%)
May 21, 2014 9.146 9.173 9.127 9.159 358,987 +0.04(+0.48%)
May 20, 2014 9.138 9.138 9.079 9.116 210,597 -0.03(-0.30%)
May 19, 2014 9.102 9.143 9.097 9.143 181,755 +0.05(+0.50%)
May 16, 2014 9.056 9.106 9.038 9.097 189,063 +0.02(+0.25%)
May 15, 2014 9.079 9.088 9.029 9.075 267,806 -0.02(-0.25%)
May 14, 2014 9.102 9.125 9.088 9.097 272,082 -0.03(-0.30%)
May 13, 2014 9.120 9.138 9.106 9.125 282,136 +0.00(+0.00%)
May 12, 2014 9.097 9.129 9.079 9.125 338,908 +0.03(+0.35%)
May 09, 2014 9.075 9.093 9.043 9.093 224,033 +0.02(+0.20%)
May 08, 2014 9.088 9.120 9.070 9.075 243,764 -0.02(-0.25%)
May 07, 2014 9.079 9.097 9.015 9.097 244,908 +0.01(+0.10%)
May 06, 2014 9.075 9.088 9.052 9.088 274,092 +0.00(+0.00%)
May 05, 2014 9.047 9.093 9.006 9.088 244,782 +0.02(+0.20%)
May 02, 2014 9.056 9.088 9.056 9.070 257,854 -0.00(-0.05%)
May 01, 2014 9.038 9.084 9.038 9.075 238,227 +0.01(+0.15%)
Apr 30, 2014 8.984 9.072 8.979 9.061 265,362 +0.08(+0.86%)
Apr 29, 2014 8.961 9.010 8.961 8.984 263,871 +0.04(+0.41%)
Apr 28, 2014 8.956 8.975 8.911 8.947 203,471 +0.00(+0.05%)
Apr 25, 2014 8.956 8.961 8.920 8.943 160,419 -0.03(-0.30%)
Apr 24, 2014 8.965 8.984 8.929 8.970 299,090 +0.03(+0.31%)
Apr 23, 2014 8.925 8.965 8.888 8.943 372,311 +0.00(+0.05%)
Apr 22, 2014 8.902 8.947 8.879 8.938 208,268 +0.04(+0.41%)
Apr 21, 2014 8.879 8.906 8.874 8.902 219,362 -0.00(-0.01%)
Apr 17, 2014 8.876 8.903 8.903 8.903 182,367 +0.01(+0.10%)
Apr 16, 2014 8.844 8.894 8.826 8.894 247,827 +0.09(+0.98%)
Apr 15, 2014 8.772 8.808 8.717 8.808 246,806 +0.05(+0.52%)
Apr 14, 2014 8.781 8.781 8.717 8.763 264,755 +0.02(+0.21%)
Apr 11, 2014 8.790 8.790 8.717 8.745 162,914 -0.05(-0.62%)
Apr 10, 2014 8.894 8.903 8.776 8.799 358,003 -0.09(-0.97%)
Apr 09, 2014 8.844 8.889 8.803 8.885 482,415 +0.08(+0.87%)
Apr 08, 2014 8.803 8.835 8.763 8.808 250,610 -0.01(-0.10%)
Apr 07, 2014 8.894 8.894 8.803 8.817 235,061 -0.09(-1.02%)
Apr 04, 2014 8.953 8.980 8.876 8.907 401,849 -0.01(-0.15%)
Apr 03, 2014 8.926 8.939 8.790 8.921 327,492 -0.00(-0.05%)
Apr 02, 2014 8.935 8.955 8.926 8.926 677,741 -0.02(-0.25%)
Apr 01, 2014 8.907 8.960 8.894 8.948 356,717 +0.05(+0.61%)
Mar 31, 2014 8.867 8.898 8.853 8.894 293,890 +0.06(+0.67%)
Mar 28, 2014 8.808 8.858 8.808 8.835 213,073 +0.03(+0.36%)
Mar 27, 2014 8.776 8.803 8.754 8.803 170,618 +0.02(+0.21%)
Mar 26, 2014 8.817 8.840 8.772 8.785 203,309 -0.01(-0.10%)
Mar 25, 2014 8.794 8.821 8.776 8.794 184,606 +0.01(+0.15%)
Mar 24, 2014 8.776 8.808 8.744 8.781 316,103 +0.00(+0.05%)
Mar 21, 2014 8.808 8.826 8.776 8.776 188,678 -0.02(-0.26%)
Mar 20, 2014 8.758 8.799 8.736 8.799 223,272 +0.00(+0.04%)
Mar 19, 2014 8.854 8.858 8.764 8.795 285,252 -0.04(-0.46%)
Mar 18, 2014 8.786 8.840 8.764 8.836 262,607 +0.08(+0.92%)
Mar 17, 2014 8.764 8.795 8.746 8.755 326,806 +0.01(+0.10%)
Mar 14, 2014 8.746 8.759 8.723 8.746 149,145 +0.00(+0.00%)
Mar 13, 2014 8.813 8.813 8.714 8.746 352,407 -0.04(-0.51%)
Mar 12, 2014 8.777 8.791 8.750 8.791 243,858 -0.01(-0.10%)
Mar 11, 2014 8.818 8.858 8.795 8.800 294,158 -0.03(-0.36%)
Mar 10, 2014 8.804 8.840 8.786 8.831 216,725 +0.01(+0.15%)
Mar 07, 2014 8.854 8.860 8.786 8.818 348,331 -0.00(-0.05%)
Mar 06, 2014 8.872 8.881 8.809 8.822 433,239 -0.03(-0.36%)
Mar 05, 2014 8.840 8.863 8.804 8.854 317,050 +0.02(+0.20%)
Mar 04, 2014 8.759 8.840 8.759 8.836 439,319 +0.12(+1.34%)
Mar 03, 2014 8.710 8.723 8.688 8.719 254,669 -0.04(-0.41%)
Feb 28, 2014 8.746 8.773 8.721 8.755 313,885 +0.02(+0.26%)
Feb 27, 2014 8.692 8.732 8.683 8.732 513,840 +0.05(+0.57%)
Feb 26, 2014 8.688 8.696 8.658 8.683 195,887 +0.01(+0.16%)
Feb 25, 2014 8.647 8.692 8.643 8.669 349,167 -0.01(-0.10%)
Feb 24, 2014 8.656 8.705 8.647 8.678 222,489 +0.03(+0.36%)
Feb 21, 2014 8.652 8.678 8.634 8.647 205,931 +0.01(+0.10%)
Feb 20, 2014 8.607 8.638 8.589 8.638 276,345 +0.03(+0.31%)
Feb 19, 2014 8.598 8.652 8.598 8.611 614,939 -0.03(-0.33%)
Feb 18, 2014 8.621 8.639 8.594 8.639 247,588 -0.00(-0.05%)
Feb 14, 2014 8.612 8.644 8.644 8.644 302,196 +0.04(+0.47%)
Feb 13, 2014 8.554 8.635 8.536 8.603 282,738 +0.01(+0.10%)
Feb 12, 2014 8.563 8.621 8.550 8.594 303,213 +0.03(+0.31%)
Feb 11, 2014 8.469 8.572 8.456 8.568 210,544 +0.11(+1.27%)
Feb 10, 2014 8.438 8.465 8.424 8.460 253,440 +0.02(+0.26%)
Feb 07, 2014 8.330 8.442 8.326 8.438 341,803 +0.13(+1.51%)
Feb 06, 2014 8.219 8.313 8.219 8.313 295,732 +0.08(+0.98%)
Feb 05, 2014 8.201 8.245 8.169 8.232 266,060 +0.00(+0.00%)
Feb 04, 2014 8.165 8.232 8.160 8.232 308,463 +0.08(+1.04%)
Feb 03, 2014 8.313 8.326 8.120 8.147 418,644 -0.17(-2.10%)
Jan 31, 2014 8.290 8.375 8.272 8.321 326,447 -0.01(-0.16%)
Jan 30, 2014 8.348 8.380 8.313 8.335 320,122 +0.04(+0.49%)
Jan 29, 2014 8.321 8.353 8.259 8.295 340,162 -0.06(-0.70%)
Jan 28, 2014 8.295 8.375 8.295 8.353 308,910 +0.07(+0.81%)
Jan 27, 2014 8.415 8.415 8.277 8.286 340,862 -0.09(-1.07%)
Jan 24, 2014 8.518 8.532 8.371 8.375 346,240 -0.19(-2.19%)
Jan 23, 2014 8.630 8.635 8.536 8.563 294,692 -0.10(-1.19%)
Jan 22, 2014 8.581 8.679 8.568 8.666 454,682 +0.08(+0.98%)
Jan 21, 2014 8.560 8.591 8.506 8.582 334,728 +0.05(+0.63%)
Jan 17, 2014 8.546 8.529 8.529 8.529 354,013 -0.04(-0.52%)
Jan 16, 2014 8.564 8.578 8.546 8.573 320,853 +0.02(+0.26%)
Jan 15, 2014 8.511 8.564 8.511 8.551 257,604 +0.04(+0.47%)
Jan 14, 2014 8.458 8.511 8.431 8.511 335,119 +0.05(+0.58%)
Jan 13, 2014 8.524 8.542 8.444 8.462 261,502 -0.10(-1.19%)
Jan 10, 2014 8.480 8.564 8.480 8.564 358,000 +0.08(+1.00%)
Jan 09, 2014 8.493 8.502 8.453 8.480 316,470 -0.02(-0.26%)
Jan 08, 2014 8.431 8.511 8.413 8.502 305,305 +0.05(+0.63%)
Jan 07, 2014 8.417 8.458 8.386 8.449 394,359 +0.07(+0.80%)
Jan 06, 2014 8.391 8.391 8.360 8.382 420,979 -0.02(-0.21%)
Jan 03, 2014 8.391 8.409 8.373 8.400 269,987 +0.00(+0.05%)
Jan 02, 2014 8.426 8.426 8.369 8.395 301,958 -0.07(-0.79%)
Dec 31, 2013 8.489 8.462 8.462 8.462 318,499 +0.04(+0.53%)
Dec 30, 2013 8.573 8.573 8.404 8.417 359,558 -0.08(-0.94%)
Dec 27, 2013 8.538 8.595 8.493 8.498 328,996 -0.05(-0.62%)
Dec 26, 2013 8.520 8.551 8.498 8.551 323,058 +0.04(+0.42%)
Dec 24, 2013 8.462 8.520 8.449 8.515 235,804 +0.05(+0.63%)
Dec 23, 2013 8.364 8.475 8.364 8.462 550,678 +0.13(+1.55%)
Dec 20, 2013 8.253 8.354 8.248 8.333 451,035 +0.08(+0.96%)
Dec 19, 2013 8.170 8.254 8.161 8.254 412,795 +0.04(+0.54%)
Dec 18, 2013 8.112 8.219 8.095 8.210 558,664 +0.10(+1.25%)
Dec 17, 2013 8.073 8.117 8.050 8.108 385,501 +0.04(+0.55%)
Dec 16, 2013 8.073 8.095 8.050 8.064 379,641 +0.01(+0.16%)
Dec 13, 2013 8.064 8.068 8.033 8.050 294,663 -0.00(-0.05%)
Dec 12, 2013 8.086 8.090 8.037 8.055 414,445 -0.04(-0.44%)
Dec 11, 2013 8.130 8.130 8.086 8.090 432,759 -0.06(-0.71%)
Dec 10, 2013 8.148 8.161 8.135 8.148 332,889 -0.01(-0.16%)
Dec 09, 2013 8.174 8.188 8.143 8.161 439,779 +0.00(+0.00%)
Dec 06, 2013 8.183 8.205 8.152 8.161 378,341 +0.00(+0.05%)
Dec 05, 2013 8.192 8.192 8.126 8.157 246,430 -0.05(-0.59%)
Dec 04, 2013 8.201 8.227 8.161 8.205 327,764 -0.01(-0.11%)
Dec 03, 2013 8.236 8.250 8.196 8.214 311,175 -0.04(-0.48%)
Dec 02, 2013 8.289 8.289 8.245 8.254 295,472 -0.03(-0.32%)
Nov 29, 2013 8.285 8.316 8.281 8.281 208,920 +0.01(+0.16%)
Nov 27, 2013 8.232 8.272 8.227 8.267 278,652 +0.02(+0.27%)
Nov 26, 2013 8.236 8.245 8.227 8.245 256,707 +0.00(+0.05%)
Nov 25, 2013 8.263 8.281 8.232 8.241 318,220 -0.02(-0.21%)
Nov 22, 2013 8.250 8.267 8.223 8.258 343,972 +0.02(+0.21%)
Nov 21, 2013 8.227 8.258 8.214 8.241 291,204 +0.03(+0.38%)
Nov 20, 2013 8.236 8.250 8.188 8.210 343,221 -0.03(-0.34%)
Nov 19, 2013 8.229 8.246 8.207 8.237 217,311 -0.01(-0.16%)
Nov 18, 2013 8.268 8.277 8.224 8.251 338,283 -0.00(-0.05%)
Nov 15, 2013 8.246 8.277 8.215 8.255 547,732 +0.02(+0.27%)
Nov 14, 2013 8.180 8.233 8.167 8.233 269,258 +0.10(+1.19%)
Nov 12, 2013 8.119 8.149 8.105 8.136 435,976 -0.03(-0.32%)
Nov 11, 2013 8.136 8.193 8.136 8.163 326,332 +0.02(+0.22%)
Nov 08, 2013 8.127 8.149 8.105 8.145 531,473 -0.01(-0.11%)
Nov 07, 2013 8.211 8.220 8.149 8.154 515,974 -0.06(-0.70%)
Nov 06, 2013 8.220 8.255 8.189 8.211 443,575 -0.01(-0.11%)
Nov 05, 2013 8.180 8.255 8.171 8.220 242,846 -0.00(-0.05%)
Nov 04, 2013 8.229 8.233 8.189 8.224 288,817 +0.01(+0.16%)
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.