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, 2016 10.77 10.77 10.72 10.74 221,123 -0.02(-0.21%)
Oct 28, 2016 10.78 10.85 10.72 10.77 268,081 -0.03(-0.26%)
Oct 27, 2016 10.83 10.89 10.79 10.79 184,286 -0.03(-0.31%)
Oct 26, 2016 10.86 10.90 10.80 10.83 252,651 -0.07(-0.66%)
Oct 25, 2016 10.95 10.97 10.88 10.90 191,812 -0.07(-0.66%)
Oct 24, 2016 11.00 11.04 10.95 10.97 255,090 +0.03(+0.25%)
Oct 21, 2016 10.88 10.95 10.86 10.94 125,798 +0.00(+0.01%)
Oct 20, 2016 10.94 10.95 10.92 10.94 131,271 -0.02(-0.14%)
Oct 19, 2016 10.88 10.97 10.81 10.96 333,822 +0.10(+0.91%)
Oct 18, 2016 10.89 10.89 10.78 10.86 128,010 +0.08(+0.71%)
Oct 17, 2016 10.85 10.85 10.60 10.78 535,268 -0.05(-0.51%)
Oct 14, 2016 10.85 10.93 10.81 10.84 198,587 +0.02(+0.15%)
Oct 13, 2016 10.90 10.91 10.75 10.82 335,697 -0.15(-1.35%)
Oct 12, 2016 10.95 11.01 10.93 10.97 221,908 +0.02(+0.15%)
Oct 11, 2016 11.05 11.05 10.92 10.95 203,316 -0.10(-0.95%)
Oct 10, 2016 11.03 11.08 11.01 11.06 162,733 +0.09(+0.85%)
Oct 07, 2016 11.03 11.07 10.95 10.96 199,282 -0.09(-0.80%)
Oct 06, 2016 10.99 11.05 10.95 11.05 186,530 +0.05(+0.45%)
Oct 05, 2016 11.05 11.08 10.99 11.00 213,421 -0.02(-0.15%)
Oct 04, 2016 11.09 11.12 11.01 11.02 231,103 -0.11(-0.99%)
Oct 03, 2016 11.07 11.14 11.05 11.13 140,304 +0.04(+0.40%)
Sep 30, 2016 11.10 11.16 11.05 11.08 266,845 +0.05(+0.45%)
Sep 29, 2016 11.15 11.15 11.02 11.03 232,918 -0.14(-1.23%)
Sep 28, 2016 11.22 11.22 11.10 11.17 130,470 -0.03(-0.25%)
Sep 27, 2016 11.13 11.20 11.10 11.20 243,726 +0.06(+0.54%)
Sep 26, 2016 11.08 11.15 11.03 11.14 151,176 -0.02(-0.16%)
Sep 23, 2016 11.14 11.16 11.07 11.16 185,857 -0.02(-0.14%)
Sep 22, 2016 11.13 11.18 11.11 11.17 170,298 +0.12(+1.04%)
Sep 21, 2016 11.08 11.11 11.00 11.06 388,228 +0.01(+0.08%)
Sep 20, 2016 11.11 11.13 11.04 11.05 164,063 -0.01(-0.05%)
Sep 19, 2016 11.02 11.13 11.02 11.05 171,295 +0.04(+0.40%)
Sep 16, 2016 11.12 11.12 10.98 11.01 199,563 -0.11(-0.98%)
Sep 15, 2016 10.99 11.13 10.97 11.12 159,539 +0.11(+0.99%)
Sep 14, 2016 11.18 11.19 10.98 11.01 269,559 -0.13(-1.18%)
Sep 13, 2016 11.11 11.18 11.06 11.14 276,416 -0.04(-0.39%)
Sep 12, 2016 11.06 11.22 11.06 11.18 314,179 +0.05(+0.44%)
Sep 09, 2016 11.31 11.33 11.12 11.13 230,539 -0.25(-2.16%)
Sep 08, 2016 11.38 11.39 11.34 11.38 146,149 +0.01(+0.05%)
Sep 07, 2016 11.38 11.42 11.38 11.38 165,871 -0.01(-0.10%)
Sep 06, 2016 11.37 11.40 11.32 11.39 223,570 +0.06(+0.53%)
Sep 02, 2016 11.34 11.33 11.33 11.33 131,662 +0.04(+0.34%)
Sep 01, 2016 11.41 11.41 11.26 11.29 226,040 -0.11(-1.01%)
Aug 31, 2016 11.38 11.43 11.33 11.40 293,161 +0.06(+0.53%)
Aug 30, 2016 11.33 11.38 11.31 11.34 207,783 -0.03(-0.29%)
Aug 29, 2016 11.36 11.40 11.32 11.38 201,319 -0.01(-0.10%)
Aug 26, 2016 11.35 11.42 11.35 11.39 152,983 +0.06(+0.53%)
Aug 25, 2016 11.28 11.38 11.28 11.33 497,824 -0.03(-0.29%)
Aug 24, 2016 11.41 11.43 11.35 11.36 180,658 -0.07(-0.57%)
Aug 23, 2016 11.45 11.47 11.41 11.42 163,084 -0.01(-0.05%)
Aug 22, 2016 11.49 11.49 11.40 11.43 362,193 -0.08(-0.73%)
Aug 19, 2016 11.42 11.53 11.40 11.51 230,604 +0.09(+0.81%)
Aug 18, 2016 11.34 11.43 11.33 11.42 141,272 +0.07(+0.62%)
Aug 17, 2016 11.34 11.39 11.32 11.35 166,198 -0.02(-0.19%)
Aug 16, 2016 11.32 11.39 11.32 11.37 225,968 +0.02(+0.19%)
Aug 15, 2016 11.39 11.41 11.31 11.35 159,848 -0.01(-0.10%)
Aug 12, 2016 11.22 11.37 11.21 11.36 207,287 +0.14(+1.21%)
Aug 11, 2016 11.21 11.29 11.21 11.23 145,104 +0.02(+0.15%)
Aug 10, 2016 11.29 11.33 11.19 11.21 527,297 -0.11(-1.01%)
Aug 09, 2016 11.21 11.34 11.21 11.32 158,077 +0.11(+0.97%)
Aug 08, 2016 11.23 11.25 11.19 11.22 297,668 +0.01(+0.10%)
Aug 05, 2016 11.19 11.25 11.19 11.21 279,855 +0.02(+0.19%)
Aug 04, 2016 11.23 11.25 11.17 11.18 191,211 -0.03(-0.24%)
Aug 03, 2016 11.24 11.26 11.19 11.21 164,179 -0.05(-0.43%)
Aug 02, 2016 11.24 11.28 11.19 11.26 233,626 +0.03(+0.29%)
Aug 01, 2016 11.37 11.38 11.22 11.23 294,839 -0.16(-1.43%)
Jul 29, 2016 11.39 11.43 11.29 11.39 253,008 +0.04(+0.38%)
Jul 28, 2016 11.31 11.38 11.29 11.35 233,449 +0.02(+0.14%)
Jul 27, 2016 11.36 11.37 11.31 11.33 178,303 +0.02(+0.19%)
Jul 26, 2016 11.25 11.36 11.25 11.31 207,036 +0.06(+0.53%)
Jul 25, 2016 11.27 11.28 11.24 11.25 149,308 -0.04(-0.34%)
Jul 22, 2016 11.17 11.29 11.17 11.29 169,344 +0.12(+1.07%)
Jul 21, 2016 11.26 11.28 11.17 11.17 456,766 -0.14(-1.25%)
Jul 20, 2016 11.30 11.32 11.28 11.31 255,875 +0.06(+0.51%)
Jul 19, 2016 11.27 11.29 11.21 11.25 284,552 -0.02(-0.19%)
Jul 18, 2016 11.15 11.31 11.15 11.27 361,492 +0.11(+1.01%)
Jul 15, 2016 11.19 11.27 11.16 11.16 180,149 -0.02(-0.19%)
Jul 14, 2016 11.21 11.29 11.18 11.18 414,474 +0.03(+0.24%)
Jul 13, 2016 11.12 11.17 11.10 11.15 251,648 +0.02(+0.19%)
Jul 12, 2016 11.12 11.22 11.10 11.13 281,845 +0.05(+0.44%)
Jul 11, 2016 11.04 11.11 11.04 11.08 233,889 +0.03(+0.29%)
Jul 08, 2016 11.06 10.99 11.00 11.05 263,549 +0.06(+0.59%)
Jul 07, 2016 10.99 11.07 10.98 10.99 324,372 +0.02(+0.15%)
Jul 06, 2016 10.88 11.01 10.85 10.97 297,624 +0.07(+0.64%)
Jul 05, 2016 10.87 10.92 10.77 10.90 354,253 -0.05(-0.44%)
Jul 01, 2016 10.87 10.95 10.95 10.95 239,325 +0.11(+0.99%)
Jun 30, 2016 10.87 10.94 10.71 10.84 385,113 +0.06(+0.55%)
Jun 29, 2016 10.74 10.81 10.71 10.78 654,121 +0.10(+0.96%)
Jun 28, 2016 10.56 10.73 10.56 10.68 297,972 +0.16(+1.54%)
Jun 27, 2016 10.73 10.73 10.51 10.52 389,485 -0.27(-2.55%)
Jun 24, 2016 10.59 10.81 10.59 10.79 364,600 -0.13(-1.23%)
Jun 23, 2016 10.97 11.01 10.91 10.93 179,870 +0.06(+0.54%)
Jun 22, 2016 10.89 10.98 10.86 10.87 289,249 -0.02(-0.15%)
Jun 21, 2016 10.89 10.91 10.83 10.89 233,159 -0.00(-0.02%)
Jun 20, 2016 10.90 10.93 10.85 10.89 388,694 +0.10(+0.94%)
Jun 17, 2016 10.83 10.83 10.76 10.79 292,743 -0.04(-0.35%)
Jun 16, 2016 10.65 10.83 10.58 10.82 302,164 +0.13(+1.25%)
Jun 15, 2016 10.70 10.74 10.68 10.69 373,704 -0.01(-0.05%)
Jun 14, 2016 10.75 10.75 10.64 10.70 351,794 -0.04(-0.40%)
Jun 13, 2016 10.80 10.87 10.74 10.74 328,488 -0.12(-1.08%)
Jun 10, 2016 10.83 10.88 10.79 10.86 190,679 -0.03(-0.29%)
Jun 09, 2016 10.90 10.90 10.85 10.89 252,662 -0.02(-0.15%)
Jun 08, 2016 10.90 10.94 10.87 10.90 326,008 -0.01(-0.10%)
Jun 07, 2016 10.88 10.95 10.87 10.91 278,675 +0.02(+0.20%)
Jun 06, 2016 10.90 10.95 10.89 10.89 267,737 -0.03(-0.24%)
Jun 03, 2016 10.93 10.96 10.85 10.92 181,129 -0.04(-0.34%)
Jun 02, 2016 10.87 10.98 10.86 10.96 218,136 +0.03(+0.29%)
Jun 01, 2016 10.87 10.95 10.83 10.93 183,068 +0.01(+0.05%)
May 31, 2016 11.05 11.07 10.87 10.92 324,969 -0.06(-0.58%)
May 27, 2016 10.89 10.98 10.98 10.98 248,708 +0.12(+1.13%)
May 26, 2016 10.80 10.87 10.80 10.86 139,514 +0.03(+0.25%)
May 25, 2016 10.81 10.87 10.75 10.83 290,248 +0.06(+0.60%)
May 24, 2016 10.53 10.77 10.53 10.77 394,957 +0.25(+2.39%)
May 23, 2016 10.66 10.68 10.52 10.52 395,247 -0.12(-1.11%)
May 20, 2016 10.59 10.67 10.59 10.64 223,400 +0.04(+0.38%)
May 19, 2016 10.62 10.64 10.50 10.60 569,972 -0.08(-0.79%)
May 18, 2016 10.65 10.71 10.59 10.68 353,729 +0.01(+0.10%)
May 17, 2016 10.58 10.67 10.55 10.67 509,843 +0.06(+0.60%)
May 16, 2016 10.53 10.65 10.52 10.61 406,084 +0.08(+0.76%)
May 13, 2016 10.54 10.60 10.52 10.53 367,642 -0.04(-0.35%)
May 12, 2016 10.57 10.61 10.53 10.56 438,391 -0.01(-0.10%)
May 11, 2016 10.63 10.65 10.54 10.58 440,970 -0.05(-0.45%)
May 10, 2016 10.66 10.69 10.58 10.62 575,958 -0.04(-0.35%)
May 09, 2016 10.77 10.79 10.64 10.66 335,354 -0.13(-1.23%)
May 06, 2016 10.64 10.80 10.58 10.79 312,034 +0.13(+1.24%)
May 05, 2016 10.57 10.69 10.57 10.66 341,764 +0.10(+0.90%)
May 04, 2016 10.52 10.58 10.49 10.56 243,141 +0.04(+0.35%)
May 03, 2016 10.61 10.63 10.49 10.53 202,645 -0.12(-1.10%)
May 02, 2016 10.64 10.70 10.61 10.64 246,723 -0.02(-0.20%)
Apr 29, 2016 10.64 10.67 10.56 10.67 303,473 +0.02(+0.15%)
Apr 28, 2016 10.65 10.73 10.62 10.65 204,974 -0.05(-0.50%)
Apr 27, 2016 10.60 10.71 10.58 10.70 284,348 +0.11(+1.05%)
Apr 26, 2016 10.50 10.60 10.50 10.59 231,319 +0.12(+1.17%)
Apr 25, 2016 10.54 10.54 10.43 10.47 253,454 -0.08(-0.75%)
Apr 22, 2016 10.53 10.56 10.50 10.55 198,345 +0.00(+0.00%)
Apr 21, 2016 10.53 10.58 10.52 10.55 347,632 +0.04(+0.40%)
Apr 20, 2016 10.44 10.55 10.41 10.51 197,689 +0.07(+0.64%)
Apr 19, 2016 10.36 10.47 10.34 10.44 432,569 +0.12(+1.17%)
Apr 18, 2016 10.19 10.32 10.16 10.32 293,147 +0.12(+1.19%)
Apr 15, 2016 10.18 10.20 10.14 10.20 180,913 +0.02(+0.21%)
Apr 14, 2016 10.21 10.24 10.17 10.18 206,231 -0.05(-0.46%)
Apr 13, 2016 10.12 10.24 10.12 10.22 242,491 +0.10(+0.99%)
Apr 12, 2016 10.07 10.13 10.03 10.12 230,142 +0.08(+0.84%)
Apr 11, 2016 10.08 10.08 10.03 10.04 159,346 +0.03(+0.26%)
Apr 08, 2016 10.08 10.08 10.01 10.01 196,809 +0.03(+0.26%)
Apr 07, 2016 10.10 10.14 9.976 9.986 321,443 -0.21(-2.07%)
Apr 06, 2016 10.13 10.20 10.07 10.20 193,401 +0.13(+1.26%)
Apr 05, 2016 10.12 10.15 10.04 10.07 293,936 -0.13(-1.29%)
Apr 04, 2016 10.20 10.21 10.05 10.20 258,501 -0.03(-0.26%)
Apr 01, 2016 10.07 10.23 10.03 10.23 241,188 +0.12(+1.15%)
Mar 31, 2016 10.13 10.17 10.10 10.11 333,711 -0.03(-0.31%)
Mar 30, 2016 10.20 10.22 10.13 10.14 396,245 -0.03(-0.31%)
Mar 29, 2016 10.07 10.19 10.05 10.18 167,340 +0.08(+0.84%)
Mar 28, 2016 10.07 10.11 10.05 10.09 222,055 +0.06(+0.58%)
Mar 24, 2016 10.01 10.03 10.03 10.03 221,635 -0.06(-0.57%)
Mar 23, 2016 10.20 10.21 10.09 10.09 225,413 -0.12(-1.19%)
Mar 22, 2016 10.19 10.24 10.13 10.21 195,231 +0.01(+0.08%)
Mar 21, 2016 10.15 10.21 10.14 10.21 269,338 +0.07(+0.67%)
Mar 18, 2016 10.08 10.14 10.06 10.14 186,873 +0.08(+0.78%)
Mar 17, 2016 9.991 10.08 9.975 10.06 228,409 +0.05(+0.47%)
Mar 16, 2016 9.876 10.01 9.876 10.01 199,445 +0.10(+1.00%)
Mar 15, 2016 9.881 9.917 9.839 9.912 282,726 -0.04(-0.37%)
Mar 14, 2016 9.891 9.959 9.865 9.949 222,299 +0.07(+0.69%)
Mar 11, 2016 9.766 9.897 9.734 9.881 193,909 +0.19(+2.00%)
Mar 10, 2016 9.745 9.771 9.609 9.687 247,804 +0.02(+0.16%)
Mar 09, 2016 9.693 9.755 9.672 9.672 246,121 +0.01(+0.11%)
Mar 08, 2016 9.677 9.740 9.619 9.661 263,994 -0.05(-0.54%)
Mar 07, 2016 9.661 9.734 9.645 9.713 243,540 -0.02(-0.16%)
Mar 04, 2016 9.583 9.740 9.583 9.729 286,716 +0.14(+1.42%)
Mar 03, 2016 9.661 9.666 9.588 9.593 617,263 -0.08(-0.86%)
Mar 02, 2016 9.609 9.682 9.593 9.677 163,819 +0.02(+0.22%)
Mar 01, 2016 9.462 9.672 9.421 9.656 241,502 +0.24(+2.56%)
Feb 29, 2016 9.530 9.557 9.373 9.415 406,353 -0.09(-0.99%)
Feb 26, 2016 9.426 9.536 9.424 9.509 185,558 +0.12(+1.22%)
Feb 25, 2016 9.379 9.394 9.326 9.394 172,044 +0.05(+0.50%)
Feb 24, 2016 9.154 9.358 9.117 9.347 201,359 +0.12(+1.25%)
Feb 23, 2016 9.285 9.326 9.206 9.232 287,528 -0.07(-0.73%)
Feb 22, 2016 9.379 9.389 9.285 9.300 351,454 +0.03(+0.34%)
Feb 19, 2016 9.185 9.358 9.096 9.269 415,413 +0.05(+0.57%)
Feb 18, 2016 9.279 9.321 9.201 9.217 227,407 -0.04(-0.42%)
Feb 17, 2016 9.085 9.297 9.079 9.256 445,961 +0.18(+1.94%)
Feb 16, 2016 8.924 9.090 8.887 9.079 453,958 +0.24(+2.70%)
Feb 12, 2016 8.789 8.841 8.841 8.841 351,372 +0.13(+1.55%)
Feb 11, 2016 8.861 8.861 8.618 8.706 525,558 -0.19(-2.16%)
Feb 10, 2016 8.882 8.996 8.846 8.898 407,630 -0.01(-0.12%)
Feb 09, 2016 8.950 9.017 8.877 8.908 551,550 -0.10(-1.15%)
Feb 08, 2016 9.188 9.188 8.976 9.012 295,131 -0.27(-2.91%)
Feb 05, 2016 9.417 9.417 9.235 9.282 295,301 -0.17(-1.81%)
Feb 04, 2016 9.391 9.494 9.365 9.453 427,421 +0.03(+0.33%)
Feb 03, 2016 9.380 9.437 9.225 9.422 840,872 +0.09(+1.00%)
Feb 02, 2016 9.354 9.354 9.266 9.328 197,637 -0.10(-1.05%)
Feb 01, 2016 9.422 9.479 9.386 9.427 243,491 -0.05(-0.49%)
Jan 29, 2016 9.328 9.474 9.302 9.474 400,142 +0.24(+2.58%)
Jan 28, 2016 9.142 9.240 9.048 9.235 502,107 +0.23(+2.53%)
Jan 27, 2016 9.053 9.121 8.968 9.007 297,550 -0.06(-0.63%)
Jan 26, 2016 8.976 9.085 8.976 9.064 284,293 +0.12(+1.33%)
Jan 25, 2016 9.126 9.126 8.945 8.945 251,000 -0.21(-2.27%)
Jan 22, 2016 9.028 9.157 9.028 9.152 369,422 +0.23(+2.62%)
Jan 21, 2016 8.825 8.957 8.794 8.919 527,146 +0.16(+1.84%)
Jan 20, 2016 8.763 8.851 8.494 8.758 742,636 -0.19(-2.12%)
Jan 19, 2016 9.107 9.143 8.901 8.947 407,743 -0.10(-1.14%)
Jan 15, 2016 9.096 9.050 9.050 9.050 460,449 -0.24(-2.55%)
Jan 14, 2016 9.132 9.323 8.973 9.287 466,063 +0.16(+1.75%)
Jan 13, 2016 9.415 9.415 9.101 9.127 384,146 -0.25(-2.69%)
Jan 12, 2016 9.374 9.420 9.269 9.379 324,587 +0.08(+0.89%)
Jan 11, 2016 9.462 9.462 9.199 9.297 809,554 -0.11(-1.20%)
Jan 08, 2016 9.565 9.600 9.410 9.410 389,893 -0.14(-1.51%)
Jan 07, 2016 9.595 9.642 9.528 9.554 376,641 -0.13(-1.38%)
Jan 06, 2016 9.724 9.786 9.678 9.688 447,306 -0.10(-1.00%)
Jan 05, 2016 9.842 9.873 9.784 9.786 335,288 -0.03(-0.31%)
Jan 04, 2016 9.770 9.837 9.703 9.817 423,489 -0.13(-1.34%)
Dec 31, 2015 10.03 9.950 9.950 9.950 376,289 -0.09(-0.92%)
Dec 30, 2015 10.08 10.09 10.04 10.04 404,325 -0.02(-0.15%)
Dec 29, 2015 10.03 10.06 10.02 10.06 231,978 +0.11(+1.09%)
Dec 28, 2015 10.05 10.05 9.925 9.950 495,056 -0.11(-1.13%)
Dec 24, 2015 10.03 10.06 10.06 10.06 163,071 +0.04(+0.41%)
Dec 23, 2015 9.940 10.02 9.935 10.02 342,299 +0.12(+1.25%)
Dec 22, 2015 9.775 9.904 9.754 9.899 287,974 +0.13(+1.37%)
Dec 21, 2015 9.750 9.786 9.719 9.765 322,532 +0.03(+0.34%)
Dec 18, 2015 9.762 9.762 9.713 9.732 244,510 -0.06(-0.57%)
Dec 17, 2015 9.870 9.885 9.778 9.788 366,641 -0.07(-0.67%)
Dec 16, 2015 9.732 9.868 9.732 9.854 361,624 +0.16(+1.63%)
Dec 15, 2015 9.645 9.701 9.619 9.696 311,146 +0.13(+1.33%)
Dec 14, 2015 9.691 9.742 9.548 9.568 420,713 -0.15(-1.58%)
Dec 11, 2015 9.757 9.808 9.706 9.722 359,894 -0.17(-1.75%)
Dec 10, 2015 9.854 9.941 9.844 9.895 247,513 +0.04(+0.41%)
Dec 09, 2015 9.880 9.977 9.834 9.854 254,932 -0.10(-0.97%)
Dec 08, 2015 9.824 9.961 9.824 9.951 243,506 +0.00(+0.00%)
Dec 07, 2015 10.04 10.06 9.951 9.951 241,012 -0.13(-1.27%)
Dec 04, 2015 9.936 10.09 9.936 10.08 223,101 +0.12(+1.23%)
Dec 03, 2015 10.10 10.10 9.931 9.956 447,555 -0.12(-1.17%)
Dec 02, 2015 10.16 10.17 10.07 10.07 373,960 -0.11(-1.05%)
Dec 01, 2015 10.16 10.19 10.14 10.18 229,698 +0.05(+0.45%)
Nov 30, 2015 10.12 10.15 10.10 10.14 293,615 +0.01(+0.10%)
Nov 27, 2015 10.10 10.12 10.09 10.12 73,903 +0.02(+0.15%)
Nov 25, 2015 10.08 10.11 10.11 10.11 138,469 +0.02(+0.16%)
Nov 24, 2015 10.05 10.11 10.05 10.09 327,533 -0.03(-0.26%)
Nov 23, 2015 10.17 10.17 10.10 10.12 211,041 -0.05(-0.45%)
Nov 20, 2015 10.12 10.18 10.12 10.17 436,037 +0.08(+0.76%)
Nov 19, 2015 10.18 10.18 10.08 10.09 251,314 -0.06(-0.58%)
Nov 18, 2015 9.950 10.17 9.925 10.15 485,727 +0.21(+2.14%)
Nov 17, 2015 9.915 9.970 9.894 9.935 218,844 +0.03(+0.26%)
Nov 16, 2015 9.808 9.910 9.808 9.910 203,515 +0.11(+1.09%)
Nov 13, 2015 9.884 9.910 9.773 9.803 289,608 -0.10(-0.97%)
Nov 12, 2015 9.955 9.991 9.899 9.899 214,756 -0.13(-1.26%)
Nov 11, 2015 10.02 10.06 9.996 10.03 189,565 +0.02(+0.15%)
Nov 10, 2015 9.910 10.01 9.910 10.01 201,086 +0.07(+0.71%)
Nov 09, 2015 10.07 10.07 9.905 9.940 292,673 -0.14(-1.36%)
Nov 06, 2015 10.13 10.15 10.05 10.08 318,028 -0.08(-0.80%)
Nov 05, 2015 10.21 10.17 10.15 10.16 344,391 -0.02(-0.15%)
Nov 04, 2015 10.21 10.23 10.16 10.17 222,324 -0.05(-0.45%)
Nov 03, 2015 10.15 10.23 10.12 10.22 242,984 +0.09(+0.85%)
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.