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 (%)
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%)
Nov 01, 2010 5.756 5.780 5.710 5.749 578,870 +0.01(+0.18%)
Oct 29, 2010 5.749 5.756 5.731 5.738 392,880 +0.00(+0.00%)
Oct 28, 2010 5.735 5.752 5.672 5.738 550,051 +0.01(+0.18%)
Oct 27, 2010 5.686 5.738 5.672 5.728 563,113 +0.04(+0.68%)
Oct 25, 2010 5.689 5.718 5.654 5.689 508,320 +0.01(+0.25%)
Oct 22, 2010 5.696 5.696 5.654 5.675 464,600 +0.01(+0.12%)
Oct 21, 2010 5.675 5.721 5.620 5.668 711,612 +0.01(+0.12%)
Oct 20, 2010 5.637 5.696 5.616 5.661 464,838 +0.07(+1.17%)
Oct 19, 2010 5.596 5.651 5.558 5.596 922,386 -0.09(-1.59%)
Oct 18, 2010 5.679 5.700 5.669 5.686 508,974 +0.00(+0.06%)
Oct 15, 2010 5.693 5.707 5.634 5.683 599,977 +0.01(+0.24%)
Oct 14, 2010 5.665 5.697 5.638 5.669 823,068 +0.00(+0.06%)
Oct 13, 2010 5.655 5.686 5.599 5.665 732,529 +0.05(+0.93%)
Oct 12, 2010 5.558 5.620 5.527 5.613 1,393,882 +0.03(+0.53%)
Oct 11, 2010 5.617 5.634 5.572 5.584 974,241 -0.03(-0.52%)
Oct 08, 2010 5.613 5.624 5.582 5.613 378,605 +0.01(+0.12%)
Oct 07, 2010 5.593 5.610 5.554 5.606 526,204 +0.04(+0.68%)
Oct 06, 2010 5.551 5.593 5.551 5.568 556,382 -0.01(-0.18%)
Oct 05, 2010 5.475 5.586 5.464 5.579 783,211 +0.14(+2.48%)
Oct 04, 2010 5.489 5.502 5.391 5.443 984,806 -0.07(-1.32%)
Oct 01, 2010 5.516 5.527 5.475 5.516 631,288 +0.07(+1.21%)
Sep 30, 2010 5.506 5.520 5.436 5.450 632,992 -0.00(-0.06%)
Sep 29, 2010 5.412 5.474 5.412 5.454 516,828 +0.01(+0.25%)
Sep 28, 2010 5.405 5.457 5.384 5.440 526,853 +0.06(+1.03%)
Sep 27, 2010 5.475 5.475 5.384 5.384 815,681 -0.07(-1.27%)
Sep 24, 2010 5.402 5.461 5.391 5.454 776,170 +0.12(+2.28%)
Sep 23, 2010 5.371 5.405 5.315 5.332 960,229 -0.06(-1.16%)
Sep 22, 2010 5.433 5.527 5.367 5.395 661,116 -0.03(-0.58%)
Sep 21, 2010 5.471 5.492 5.405 5.426 856,966 -0.05(-0.84%)
Sep 20, 2010 5.407 5.482 5.407 5.472 517,078 +0.06(+1.15%)
Sep 17, 2010 5.410 5.441 5.396 5.410 396,068 -0.01(-0.19%)
Sep 15, 2010 5.369 5.420 5.369 5.420 432,663 +0.01(+0.13%)
Sep 14, 2010 5.413 5.444 5.379 5.413 480,788 +0.00(+0.00%)
Sep 13, 2010 5.403 5.434 5.382 5.413 473,868 +0.04(+0.83%)
Sep 10, 2010 5.334 5.369 5.322 5.369 513,256 +0.04(+0.71%)
Sep 09, 2010 5.321 5.334 5.290 5.331 362 +0.04(+0.85%)
Sep 08, 2010 5.276 5.303 5.224 5.286 497,744 +0.08(+1.59%)
Sep 07, 2010 5.276 5.276 5.203 5.203 494,259 -0.09(-1.69%)
Sep 03, 2010 5.272 5.293 5.248 5.293 533,247 +0.05(+0.92%)
Sep 02, 2010 5.200 5.245 5.190 5.245 728,183 +0.04(+0.79%)
Sep 01, 2010 5.155 5.220 5.141 5.203 649,029 +0.13(+2.65%)
Aug 31, 2010 5.066 5.117 5.048 5.069 3,775 -0.01(-0.20%)
Aug 30, 2010 5.114 5.145 5.076 5.079 453,631 -0.06(-1.14%)
Aug 27, 2010 5.138 5.166 5.038 5.138 734,504 +0.08(+1.57%)
Aug 26, 2010 5.121 5.152 5.043 5.059 615,632 -0.05(-0.94%)
Aug 25, 2010 5.062 5.114 5.045 5.107 590,212 +0.01(+0.14%)
Aug 24, 2010 5.121 5.148 5.066 5.100 648,768 -0.07(-1.27%)
Aug 23, 2010 5.176 5.190 5.148 5.166 318,968 +0.02(+0.47%)
Aug 20, 2010 5.131 5.152 5.086 5.141 420,795 -0.01(-0.28%)
Aug 19, 2010 5.242 5.242 5.129 5.156 620,489 -0.09(-1.70%)
Aug 18, 2010 5.283 5.283 5.183 5.245 479,243 +0.03(+0.66%)
Aug 17, 2010 5.170 5.231 5.142 5.211 514,690 +0.10(+1.87%)
Aug 16, 2010 5.081 5.132 5.071 5.115 561,088 +0.02(+0.47%)
Aug 13, 2010 5.091 5.121 5.067 5.091 557,128 +0.02(+0.37%)
Aug 12, 2010 5.002 5.095 4.999 5.072 640,786 -0.02(-0.37%)
Aug 11, 2010 5.204 5.204 5.077 5.091 849,637 -0.18(-3.37%)
Aug 10, 2010 5.286 5.289 5.242 5.269 427,136 -0.04(-0.84%)
Aug 09, 2010 5.327 5.327 5.297 5.313 413,820 +0.00(+0.00%)
Aug 06, 2010 5.313 5.317 5.242 5.313 457,959 +0.02(+0.32%)
Aug 05, 2010 5.242 5.341 5.235 5.296 778,730 +0.02(+0.45%)
Aug 04, 2010 5.221 5.272 5.197 5.272 369,598 +0.05(+0.98%)
Aug 03, 2010 5.204 5.255 5.139 5.221 493,389 +0.00(+0.00%)
Aug 02, 2010 5.177 5.280 5.170 5.221 829,939 +0.09(+1.80%)
Jul 30, 2010 5.129 5.180 5.098 5.129 763,600 -0.01(-0.27%)
Jul 29, 2010 5.156 5.194 5.098 5.142 541,384 +0.02(+0.40%)
Jul 28, 2010 5.142 5.163 5.116 5.122 433,734 -0.02(-0.33%)
Jul 27, 2010 5.180 5.194 5.126 5.139 548,702 -0.03(-0.60%)
Jul 26, 2010 5.074 5.170 5.074 5.170 524,836 +0.10(+2.02%)
Jul 23, 2010 5.040 5.115 5.023 5.067 440,774 +0.02(+0.41%)
Jul 22, 2010 4.968 5.047 4.965 5.047 735,456 +0.12(+2.36%)
Jul 21, 2010 4.965 4.985 4.889 4.930 463,312 -0.02(-0.36%)
Jul 20, 2010 4.874 4.969 4.857 4.948 499,108 +0.04(+0.83%)
Jul 19, 2010 4.891 4.918 4.860 4.908 316,977 +0.05(+0.98%)
Jul 16, 2010 4.860 4.935 4.847 4.860 564,675 -0.10(-1.98%)
Jul 15, 2010 4.955 4.959 4.894 4.959 347,396 +0.01(+0.21%)
Jul 14, 2010 4.959 4.972 4.921 4.948 537,868 -0.02(-0.34%)
Jul 13, 2010 4.942 4.978 4.925 4.965 567,521 +0.08(+1.67%)
Jul 12, 2010 4.897 4.911 4.860 4.884 443,818 -0.01(-0.21%)
Jul 09, 2010 4.894 4.897 4.819 4.894 344,114 +0.03(+0.70%)
Jul 08, 2010 4.819 4.860 4.792 4.860 544,589 +0.07(+1.42%)
Jul 07, 2010 4.663 4.802 4.663 4.792 460,551 +0.12(+2.62%)
Jul 06, 2010 4.623 4.714 4.623 4.670 569,831 +0.08(+1.70%)
Jul 02, 2010 4.592 4.646 4.558 4.592 725,214 -0.04(-0.88%)
Jul 01, 2010 4.673 4.690 4.585 4.633 708,016 -0.06(-1.23%)
Jun 30, 2010 4.752 4.765 4.687 4.690 705,862 -0.03(-0.72%)
Jun 29, 2010 4.806 4.809 4.697 4.724 631,432 -0.12(-2.45%)
Jun 25, 2010 4.843 4.860 4.752 4.843 387,924 +0.04(+0.92%)
Jun 24, 2010 4.816 4.853 4.782 4.799 422,704 -0.05(-1.05%)
Jun 23, 2010 4.850 4.884 4.816 4.850 550,650 +0.02(+0.35%)
Jun 22, 2010 4.925 4.955 4.833 4.833 694,601 -0.10(-2.06%)
Jun 21, 2010 5.020 5.053 4.908 4.935 390,252 -0.06(-1.11%)
Jun 18, 2010 4.990 5.023 4.970 4.990 435,120 +0.00(+0.00%)
Jun 17, 2010 5.010 5.010 4.960 4.990 407,832 +0.00(+0.00%)
Jun 16, 2010 4.966 5.023 4.949 4.990 465,429 -0.01(-0.20%)
Jun 15, 2010 4.936 5.014 4.933 5.000 603,734 +0.07(+1.50%)
Jun 14, 2010 4.926 4.980 4.926 4.926 433,048 +0.06(+1.18%)
Jun 11, 2010 4.821 4.882 4.811 4.869 459,428 +0.02(+0.35%)
Jun 10, 2010 4.778 4.859 4.764 4.852 732,832 +0.17(+3.60%)
Jun 09, 2010 4.704 4.771 4.673 4.683 476,900 -0.02(-0.43%)
Jun 08, 2010 4.653 4.710 4.626 4.704 514,323 +0.05(+1.16%)
Jun 07, 2010 4.781 4.801 4.650 4.650 687,472 -0.08(-1.64%)
Jun 04, 2010 4.727 4.831 4.710 4.727 490,580 -0.12(-2.57%)
Jun 03, 2010 4.801 4.885 4.801 4.852 497,919 +0.05(+1.05%)
Jun 02, 2010 4.778 4.818 4.737 4.801 912,392 +0.03(+0.71%)
Jun 01, 2010 4.741 4.842 4.741 4.768 482,536 -0.05(-1.12%)
May 28, 2010 4.821 4.872 4.774 4.821 625,878 -0.02(-0.49%)
May 27, 2010 4.700 4.845 4.700 4.845 850,868 +0.22(+4.81%)
May 26, 2010 4.710 4.714 4.586 4.623 737,901 -0.02(-0.36%)
May 25, 2010 4.532 4.643 4.427 4.640 802,713 +0.01(+0.29%)
May 24, 2010 4.646 4.673 4.572 4.626 671,804 -0.03(-0.55%)
May 21, 2010 4.545 4.687 4.481 4.652 986,742 +0.08(+1.74%)
May 20, 2010 4.569 4.683 4.538 4.572 1,483 -0.25(-5.10%)
May 19, 2010 4.885 4.933 4.707 4.818 1,037,616 -0.08(-1.60%)
May 18, 2010 4.997 5.000 4.883 4.896 570,183 -0.03(-0.68%)
May 17, 2010 4.967 4.980 4.850 4.930 659,734 -0.01(-0.14%)
May 14, 2010 4.937 5.034 4.866 4.937 777,933 -0.13(-2.65%)
May 13, 2010 5.077 5.107 5.050 5.071 606,959 -0.03(-0.51%)
May 12, 2010 5.060 5.097 5.030 5.097 485,421 +0.09(+1.87%)
May 11, 2010 5.044 5.067 5.003 5.003 591,142 -0.03(-0.60%)
May 10, 2010 5.054 5.054 5.007 5.034 1,091,586 +0.29(+6.06%)
May 07, 2010 4.736 4.850 4.599 4.746 1,283,133 -0.06(-1.18%)
May 06, 2010 5.040 5.137 4.442 4.803 2,838,601 -0.35(-6.81%)
May 05, 2010 5.187 5.244 5.137 5.154 943,512 -0.14(-2.59%)
May 04, 2010 5.401 5.442 5.274 5.291 948,081 -0.18(-3.30%)
May 03, 2010 5.432 5.492 5.422 5.472 384,786 +0.06(+1.11%)
Apr 30, 2010 5.492 5.495 5.411 5.411 409,402 -0.07(-1.22%)
Apr 29, 2010 5.422 5.495 5.422 5.478 824,268 +0.06(+1.05%)
Apr 28, 2010 5.452 5.495 5.408 5.422 659,193 -0.02(-0.43%)
Apr 27, 2010 5.539 5.562 5.428 5.445 850,776 -0.11(-1.93%)
Apr 26, 2010 5.562 5.575 5.539 5.552 459,014 -0.01(-0.12%)
Apr 23, 2010 5.539 5.559 5.529 5.559 335,144 +0.01(+0.12%)
Apr 22, 2010 5.492 5.552 5.482 5.552 482,680 -0.00(-0.06%)
Apr 21, 2010 5.545 5.595 5.529 5.555 438,626 +0.02(+0.29%)
Apr 20, 2010 5.516 5.543 5.506 5.539 502,352 +0.05(+0.85%)
Apr 19, 2010 5.466 5.519 5.466 5.493 362,065 -0.02(-0.31%)
Apr 16, 2010 5.539 5.563 5.460 5.510 671,266 -0.05(-0.95%)
Apr 15, 2010 5.576 5.583 5.549 5.563 444,311 -0.02(-0.36%)
Apr 14, 2010 5.533 5.583 5.526 5.583 547,411 +0.06(+1.08%)
Apr 13, 2010 5.513 5.529 5.483 5.523 433,576 +0.00(+0.06%)
Apr 12, 2010 5.516 5.549 5.513 5.519 558,395 +0.00(+0.06%)
Apr 09, 2010 5.539 5.539 5.483 5.516 376,164 +0.02(+0.36%)
Apr 08, 2010 5.450 5.496 5.426 5.496 463,871 +0.03(+0.61%)
Apr 07, 2010 5.490 5.493 5.436 5.463 601,582 -0.01(-0.24%)
Apr 06, 2010 5.433 5.483 5.403 5.476 575,611 +0.03(+0.55%)
Apr 05, 2010 5.426 5.470 5.410 5.446 395,313 +0.05(+0.86%)
Apr 01, 2010 5.416 5.400 5.400 5.400 487,212 +0.02(+0.43%)
Mar 31, 2010 5.380 5.407 5.367 5.377 519,003 -0.01(-0.25%)
Mar 30, 2010 5.387 5.409 5.370 5.390 734,920 +0.03(+0.50%)
Mar 29, 2010 5.360 5.387 5.347 5.363 590,715 +0.04(+0.69%)
Mar 26, 2010 5.363 5.367 5.321 5.327 471,924 -0.01(-0.19%)
Mar 25, 2010 5.370 5.383 5.323 5.337 502,006 -0.01(-0.25%)
Mar 24, 2010 5.347 5.373 5.333 5.350 683,373 +0.00(+0.09%)
Mar 23, 2010 5.337 5.347 5.310 5.345 468,575 +0.04(+0.73%)
Mar 22, 2010 5.297 5.330 5.277 5.307 386,273 -0.00(-0.02%)
Mar 19, 2010 5.351 5.357 5.298 5.308 608,478 -0.04(-0.68%)
Mar 18, 2010 5.357 5.357 5.331 5.344 530,048 +0.01(+0.12%)
Mar 17, 2010 5.344 5.367 5.331 5.337 526,564 +0.03(+0.62%)
Mar 16, 2010 5.278 5.304 5.265 5.304 613,262 +0.05(+0.88%)
Mar 15, 2010 5.242 5.258 5.225 5.258 582,602 -0.04(-0.75%)
Mar 12, 2010 5.354 5.354 5.294 5.298 427,972 -0.02(-0.31%)
Mar 11, 2010 5.314 5.344 5.304 5.314 616,276 -0.02(-0.31%)
Mar 10, 2010 5.298 5.341 5.278 5.331 635,554 +0.04(+0.69%)
Mar 09, 2010 5.238 5.321 5.228 5.294 979,270 +0.05(+0.94%)
Mar 08, 2010 5.261 5.261 5.225 5.245 505,278 +0.01(+0.25%)
Mar 05, 2010 5.169 5.245 5.169 5.232 588,604 +0.09(+1.67%)
Mar 04, 2010 5.172 5.179 5.143 5.146 447,582 -0.02(-0.38%)
Mar 03, 2010 5.169 5.212 5.153 5.166 445,943 -0.00(-0.06%)
Mar 02, 2010 5.126 5.169 5.110 5.169 615,955 +0.06(+1.16%)
Mar 01, 2010 5.129 5.129 5.047 5.110 518,063 +0.08(+1.64%)
Feb 26, 2010 4.994 5.040 4.991 5.027 484,244 +0.04(+0.86%)
Feb 25, 2010 4.908 4.984 4.905 4.984 574,510 +0.00(+0.07%)
Feb 24, 2010 4.978 5.011 4.978 4.981 508,547 +0.02(+0.47%)
Feb 23, 2010 4.991 4.997 4.948 4.958 716,983 -0.03(-0.66%)
Feb 22, 2010 5.014 5.017 4.974 4.991 596,950 -0.02(-0.33%)
Feb 19, 2010 4.984 5.040 4.964 5.007 455,290 +0.00(+0.03%)
Feb 18, 2010 4.987 5.011 4.968 5.006 603,764 +0.02(+0.43%)
Feb 17, 2010 4.987 5.001 4.955 4.984 610,835 +0.08(+1.60%)
Feb 16, 2010 4.909 4.919 4.870 4.906 722,053 +0.07(+1.42%)
Feb 12, 2010 4.827 4.837 4.837 4.837 887,683 -0.01(-0.14%)
Feb 11, 2010 4.788 4.860 4.756 4.844 436,231 +0.07(+1.51%)
Feb 10, 2010 4.739 4.794 4.712 4.771 517,675 +0.02(+0.41%)
Feb 09, 2010 4.726 4.765 4.683 4.752 721,696 +0.06(+1.33%)
Feb 08, 2010 4.719 4.726 4.650 4.689 746,523 -0.05(-1.04%)
Feb 05, 2010 4.817 4.817 4.568 4.739 1,334,017 -0.11(-2.30%)
Feb 04, 2010 4.952 4.978 4.837 4.850 797,682 -0.17(-3.46%)
Feb 03, 2010 5.011 5.043 4.998 5.024 452,053 -0.01(-0.13%)
Feb 02, 2010 4.929 5.037 4.929 5.030 616,715 +0.11(+2.27%)
Feb 01, 2010 4.863 4.919 4.860 4.919 508,573 +0.06(+1.21%)
Jan 29, 2010 4.919 4.955 4.834 4.860 587,884 -0.06(-1.20%)
Jan 28, 2010 4.932 4.935 4.909 4.919 813,574 +0.02(+0.47%)
Jan 27, 2010 5.014 5.076 4.771 4.896 1,828,059 -0.11(-2.16%)
Jan 26, 2010 5.089 5.109 4.991 5.004 1,030,069 -0.11(-2.12%)
Jan 25, 2010 5.152 5.171 5.106 5.112 627,560 -0.01(-0.13%)
Jan 22, 2010 5.214 5.214 5.102 5.119 695,752 -0.11(-2.13%)
Jan 21, 2010 5.315 5.322 5.211 5.230 1,014,860 -0.09(-1.66%)
Jan 20, 2010 5.332 5.332 5.276 5.319 701,242 -0.03(-0.55%)
Jan 19, 2010 5.263 5.368 5.263 5.348 654,142 +0.03(+0.62%)
Jan 15, 2010 5.345 5.315 5.315 5.315 638,985 -0.04(-0.73%)
Jan 14, 2010 5.368 5.371 5.329 5.355 458,031 +0.00(+0.00%)
Jan 13, 2010 5.332 5.358 5.315 5.355 350,914 +0.05(+0.93%)
Jan 12, 2010 5.299 5.332 5.283 5.306 905,244 -0.04(-0.67%)
Jan 11, 2010 5.368 5.401 5.316 5.342 554,217 -0.00(-0.03%)
Jan 08, 2010 5.315 5.351 5.315 5.343 440,881 +0.03(+0.59%)
Jan 07, 2010 5.309 5.338 5.276 5.312 532,188 +0.00(+0.00%)
Jan 06, 2010 5.315 5.345 5.286 5.312 673,589 +0.00(+0.06%)
Jan 05, 2010 5.296 5.322 5.263 5.309 609,721 +0.05(+0.87%)
Jan 04, 2010 5.184 5.276 5.174 5.263 1,102,710 +0.09(+1.77%)
Dec 31, 2009 5.243 5.171 5.171 5.171 646,309 -0.07(-1.37%)
Dec 30, 2009 5.227 5.243 5.214 5.243 708,114 +0.00(+0.00%)
Dec 29, 2009 5.194 5.247 5.185 5.243 739,993 +0.03(+0.57%)
Dec 28, 2009 5.247 5.260 5.204 5.214 720,079 +0.00(+0.06%)
Dec 24, 2009 5.230 5.260 5.204 5.211 303,673 -0.03(-0.56%)
Dec 23, 2009 5.168 5.247 5.165 5.240 905,665 +0.09(+1.78%)
Dec 22, 2009 5.217 5.227 5.142 5.148 687,177 -0.10(-1.87%)
Dec 21, 2009 5.217 5.250 5.214 5.247 648,536 +0.05(+0.88%)
Dec 18, 2009 5.197 5.207 5.168 5.201 817,483 +0.02(+0.38%)
Dec 17, 2009 5.230 5.233 5.171 5.181 785,500 -0.08(-1.50%)
Dec 16, 2009 5.214 5.276 5.188 5.260 700,403 +0.06(+1.13%)
Dec 15, 2009 5.178 5.204 5.165 5.201 716,710 +0.00(+0.06%)
Dec 14, 2009 5.193 5.211 5.184 5.197 711,046 +0.07(+1.34%)
Dec 11, 2009 5.171 5.178 5.125 5.129 596,279 -0.01(-0.13%)
Dec 10, 2009 5.148 5.171 5.106 5.135 515,365 +0.03(+0.64%)
Dec 09, 2009 5.112 5.116 5.057 5.102 873,624 -0.01(-0.19%)
Dec 08, 2009 5.086 5.122 5.063 5.112 813,839 -0.01(-0.19%)
Dec 07, 2009 5.106 5.133 5.083 5.122 780,703 +0.02(+0.39%)
Dec 04, 2009 5.171 5.211 5.089 5.102 875,480 -0.03(-0.57%)
Dec 03, 2009 5.233 5.247 5.116 5.132 1,049,065 -0.10(-1.82%)
Dec 02, 2009 5.224 5.250 5.201 5.227 1,003,667 -0.01(-0.13%)
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.