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: 6:30 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, 2016 11.18 11.24 11.10 11.10 538,342 -0.04(-0.35%)
Nov 29, 2016 11.17 11.21 11.12 11.13 236,944 -0.07(-0.61%)
Nov 28, 2016 11.31 11.32 11.20 11.20 147,809 -0.10(-0.88%)
Nov 25, 2016 11.22 11.32 11.21 11.30 130,448 +0.06(+0.50%)
Nov 23, 2016 11.25 11.25 11.25 0 +0.02(+0.15%)
Nov 22, 2016 11.27 11.30 11.23 11.23 285,954 +0.01(+0.05%)
Nov 21, 2016 11.17 11.25 11.17 11.22 263,969 +0.03(+0.28%)
Nov 18, 2016 11.19 11.20 11.12 11.19 269,785 +0.02(+0.15%)
Nov 17, 2016 11.06 11.23 11.06 11.18 403,907 +0.09(+0.85%)
Nov 16, 2016 11.02 11.12 11.02 11.08 324,163 +0.03(+0.25%)
Nov 15, 2016 10.99 11.07 10.95 11.05 290,745 +0.08(+0.71%)
Nov 14, 2016 10.96 11.02 10.92 10.98 542,854 +0.03(+0.30%)
Nov 11, 2016 10.84 10.98 10.84 10.94 248,220 +0.01(+0.10%)
Nov 10, 2016 10.77 10.94 10.69 10.93 351,556 +0.22(+2.02%)
Nov 09, 2016 10.43 10.74 10.36 10.72 454,295 +0.13(+1.20%)
Nov 08, 2016 10.52 10.63 10.46 10.59 308,031 +0.01(+0.10%)
Nov 07, 2016 10.42 10.58 10.42 10.58 389,942 +0.24(+2.30%)
Nov 04, 2016 10.44 10.44 10.32 10.34 393,380 -0.08(-0.74%)
Nov 03, 2016 10.40 10.48 10.38 10.42 300,646 +0.01(+0.05%)
Nov 02, 2016 10.66 10.68 10.37 10.41 652,931 -0.30(-2.84%)
Nov 01, 2016 10.72 10.72 10.63 10.72 282,555 -0.03(-0.26%)
Oct 31, 2016 10.77 10.77 10.72 10.74 221,110 -0.02(-0.21%)
Oct 28, 2016 10.78 10.85 10.72 10.77 268,065 -0.03(-0.26%)
Oct 27, 2016 10.83 10.89 10.79 10.79 184,275 -0.03(-0.31%)
Oct 26, 2016 10.86 10.90 10.80 10.83 252,637 -0.07(-0.66%)
Oct 25, 2016 10.95 10.97 10.88 10.90 191,801 -0.07(-0.66%)
Oct 24, 2016 11.00 11.04 10.95 10.97 255,075 +0.03(+0.25%)
Oct 21, 2016 10.88 10.95 10.86 10.94 125,791 +0.00(+0.01%)
Oct 20, 2016 10.94 10.95 10.92 10.94 131,263 -0.02(-0.14%)
Oct 19, 2016 10.88 10.97 10.81 10.96 333,803 +0.10(+0.91%)
Oct 18, 2016 10.89 10.89 10.78 10.86 128,002 +0.08(+0.71%)
Oct 17, 2016 10.85 10.85 10.61 10.78 535,237 -0.05(-0.51%)
Oct 14, 2016 10.85 10.93 10.81 10.84 198,576 +0.02(+0.15%)
Oct 13, 2016 10.90 10.91 10.75 10.82 335,677 -0.15(-1.35%)
Oct 12, 2016 10.95 11.01 10.94 10.97 221,895 +0.02(+0.15%)
Oct 11, 2016 11.05 11.05 10.92 10.95 203,304 -0.10(-0.95%)
Oct 10, 2016 11.03 11.08 11.01 11.06 162,724 +0.09(+0.85%)
Oct 07, 2016 11.03 11.07 10.95 10.96 199,270 -0.09(-0.80%)
Oct 06, 2016 10.99 11.05 10.95 11.05 186,519 +0.05(+0.45%)
Oct 05, 2016 11.05 11.08 10.99 11.00 213,408 -0.02(-0.15%)
Oct 04, 2016 11.09 11.12 11.01 11.02 231,090 -0.11(-0.99%)
Oct 03, 2016 11.07 11.14 11.05 11.13 140,295 +0.04(+0.40%)
Sep 30, 2016 11.10 11.16 11.05 11.08 266,829 +0.05(+0.45%)
Sep 29, 2016 11.16 11.16 11.02 11.03 232,904 -0.14(-1.23%)
Sep 28, 2016 11.22 11.22 11.10 11.17 130,462 -0.03(-0.25%)
Sep 27, 2016 11.13 11.20 11.10 11.20 243,712 +0.06(+0.54%)
Sep 26, 2016 11.08 11.16 11.03 11.14 151,167 -0.02(-0.16%)
Sep 23, 2016 11.14 11.16 11.07 11.16 185,846 -0.02(-0.14%)
Sep 22, 2016 11.13 11.18 11.11 11.17 170,288 +0.12(+1.04%)
Sep 21, 2016 11.08 11.11 11.00 11.06 388,206 +0.01(+0.07%)
Sep 20, 2016 11.11 11.13 11.04 11.05 164,054 -0.01(-0.05%)
Sep 19, 2016 11.02 11.13 11.02 11.05 171,285 +0.04(+0.40%)
Sep 16, 2016 11.12 11.12 10.98 11.01 199,551 -0.11(-0.98%)
Sep 15, 2016 10.99 11.14 10.97 11.12 159,529 +0.11(+0.99%)
Sep 14, 2016 11.18 11.19 10.98 11.01 269,543 -0.13(-1.18%)
Sep 13, 2016 11.11 11.18 11.06 11.14 276,400 -0.04(-0.39%)
Sep 12, 2016 11.06 11.22 11.06 11.18 314,161 +0.05(+0.44%)
Sep 09, 2016 11.32 11.33 11.12 11.14 230,526 -0.25(-2.16%)
Sep 08, 2016 11.38 11.39 11.34 11.38 146,140 +0.01(+0.05%)
Sep 07, 2016 11.38 11.42 11.38 11.38 165,861 -0.01(-0.10%)
Sep 06, 2016 11.37 11.40 11.32 11.39 223,557 +0.06(+0.53%)
Sep 02, 2016 11.34 11.33 11.33 11.33 131,655 +0.04(+0.34%)
Sep 01, 2016 11.41 11.41 11.26 11.29 226,027 -0.11(-1.01%)
Aug 31, 2016 11.38 11.43 11.33 11.40 293,144 +0.06(+0.53%)
Aug 30, 2016 11.33 11.38 11.32 11.34 207,771 -0.03(-0.29%)
Aug 29, 2016 11.36 11.40 11.32 11.38 201,307 -0.01(-0.10%)
Aug 26, 2016 11.35 11.42 11.35 11.39 152,974 +0.06(+0.53%)
Aug 25, 2016 11.28 11.38 11.28 11.33 497,795 -0.03(-0.29%)
Aug 24, 2016 11.41 11.43 11.35 11.36 180,647 -0.07(-0.57%)
Aug 23, 2016 11.45 11.47 11.41 11.42 163,074 -0.01(-0.05%)
Aug 22, 2016 11.49 11.49 11.40 11.43 362,172 -0.08(-0.73%)
Aug 19, 2016 11.42 11.53 11.40 11.52 230,590 +0.09(+0.81%)
Aug 18, 2016 11.34 11.43 11.34 11.42 141,264 +0.07(+0.62%)
Aug 17, 2016 11.34 11.39 11.32 11.35 166,189 -0.02(-0.19%)
Aug 16, 2016 11.33 11.39 11.32 11.37 225,955 +0.02(+0.19%)
Aug 15, 2016 11.39 11.41 11.31 11.35 159,839 -0.01(-0.10%)
Aug 12, 2016 11.22 11.37 11.21 11.36 207,275 +0.14(+1.21%)
Aug 11, 2016 11.21 11.29 11.21 11.23 145,095 +0.02(+0.14%)
Aug 10, 2016 11.29 11.33 11.19 11.21 527,266 -0.11(-1.01%)
Aug 09, 2016 11.21 11.34 11.21 11.33 158,067 +0.11(+0.97%)
Aug 08, 2016 11.23 11.25 11.20 11.22 297,651 +0.01(+0.10%)
Aug 05, 2016 11.20 11.25 11.20 11.21 279,839 +0.02(+0.19%)
Aug 04, 2016 11.23 11.25 11.17 11.18 191,200 -0.03(-0.24%)
Aug 03, 2016 11.24 11.26 11.20 11.21 164,170 -0.05(-0.43%)
Aug 02, 2016 11.24 11.28 11.19 11.26 233,612 +0.03(+0.29%)
Aug 01, 2016 11.37 11.38 11.22 11.23 294,822 -0.16(-1.43%)
Jul 29, 2016 11.39 11.43 11.29 11.39 252,993 +0.04(+0.38%)
Jul 28, 2016 11.31 11.38 11.29 11.35 233,435 +0.02(+0.14%)
Jul 27, 2016 11.36 11.37 11.31 11.33 178,293 +0.02(+0.19%)
Jul 26, 2016 11.25 11.36 11.25 11.31 207,025 +0.06(+0.53%)
Jul 25, 2016 11.27 11.28 11.24 11.25 149,299 -0.04(-0.34%)
Jul 22, 2016 11.17 11.29 11.17 11.29 169,334 +0.12(+1.07%)
Jul 21, 2016 11.27 11.28 11.17 11.17 456,740 -0.14(-1.25%)
Jul 20, 2016 11.30 11.33 11.28 11.31 255,860 +0.06(+0.51%)
Jul 19, 2016 11.27 11.29 11.21 11.25 284,535 -0.02(-0.19%)
Jul 18, 2016 11.15 11.31 11.15 11.27 361,471 +0.11(+1.01%)
Jul 15, 2016 11.19 11.27 11.16 11.16 180,139 -0.02(-0.19%)
Jul 14, 2016 11.21 11.29 11.18 11.18 414,450 +0.03(+0.24%)
Jul 13, 2016 11.12 11.17 11.10 11.15 251,633 +0.02(+0.19%)
Jul 12, 2016 11.12 11.22 11.10 11.13 281,828 +0.05(+0.44%)
Jul 11, 2016 11.04 11.11 11.04 11.09 233,875 +0.03(+0.29%)
Jul 08, 2016 11.06 10.99 11.00 11.05 263,534 +0.06(+0.59%)
Jul 07, 2016 10.99 11.07 10.98 10.99 324,353 +0.02(+0.15%)
Jul 06, 2016 10.88 11.02 10.85 10.97 297,607 +0.07(+0.64%)
Jul 05, 2016 10.87 10.92 10.77 10.90 354,233 -0.05(-0.44%)
Jul 01, 2016 10.87 10.95 10.95 10.95 239,311 +0.11(+0.99%)
Jun 30, 2016 10.87 10.94 10.71 10.84 385,091 +0.06(+0.55%)
Jun 29, 2016 10.75 10.81 10.71 10.78 654,083 +0.10(+0.96%)
Jun 28, 2016 10.56 10.73 10.56 10.68 297,954 +0.16(+1.54%)
Jun 27, 2016 10.73 10.73 10.51 10.52 389,463 -0.27(-2.54%)
Jun 24, 2016 10.59 10.82 10.59 10.79 364,579 -0.13(-1.23%)
Jun 23, 2016 10.97 11.01 10.91 10.93 179,860 +0.06(+0.55%)
Jun 22, 2016 10.89 10.98 10.86 10.87 289,232 -0.02(-0.15%)
Jun 21, 2016 10.89 10.91 10.83 10.89 233,145 -0.00(-0.02%)
Jun 20, 2016 10.90 10.93 10.85 10.89 388,672 +0.10(+0.94%)
Jun 17, 2016 10.83 10.83 10.77 10.79 292,726 -0.04(-0.35%)
Jun 16, 2016 10.65 10.83 10.58 10.82 302,147 +0.13(+1.25%)
Jun 15, 2016 10.70 10.74 10.68 10.69 373,683 -0.01(-0.05%)
Jun 14, 2016 10.75 10.75 10.64 10.70 351,773 -0.04(-0.40%)
Jun 13, 2016 10.80 10.87 10.74 10.74 328,469 -0.12(-1.08%)
Jun 10, 2016 10.83 10.88 10.79 10.86 190,668 -0.03(-0.29%)
Jun 09, 2016 10.90 10.90 10.85 10.89 252,647 -0.02(-0.15%)
Jun 08, 2016 10.90 10.94 10.87 10.90 325,989 -0.01(-0.10%)
Jun 07, 2016 10.88 10.95 10.87 10.92 278,659 +0.02(+0.20%)
Jun 06, 2016 10.90 10.95 10.89 10.89 267,722 -0.03(-0.25%)
Jun 03, 2016 10.93 10.96 10.85 10.92 181,118 -0.04(-0.34%)
Jun 02, 2016 10.87 10.98 10.86 10.96 218,123 +0.03(+0.29%)
Jun 01, 2016 10.87 10.95 10.83 10.93 183,057 +0.01(+0.05%)
May 31, 2016 11.05 11.07 10.87 10.92 324,950 -0.06(-0.58%)
May 27, 2016 10.89 10.98 10.98 10.98 248,694 +0.12(+1.13%)
May 26, 2016 10.80 10.87 10.80 10.86 139,506 +0.03(+0.25%)
May 25, 2016 10.81 10.87 10.75 10.83 290,232 +0.06(+0.60%)
May 24, 2016 10.54 10.77 10.54 10.77 394,934 +0.25(+2.39%)
May 23, 2016 10.66 10.68 10.52 10.52 395,224 -0.12(-1.11%)
May 20, 2016 10.59 10.67 10.59 10.64 223,387 +0.04(+0.38%)
May 19, 2016 10.62 10.64 10.50 10.60 569,939 -0.09(-0.80%)
May 18, 2016 10.65 10.71 10.59 10.68 353,709 +0.01(+0.10%)
May 17, 2016 10.58 10.67 10.55 10.67 509,813 +0.06(+0.60%)
May 16, 2016 10.53 10.65 10.52 10.61 406,061 +0.08(+0.76%)
May 13, 2016 10.54 10.60 10.52 10.53 367,621 -0.04(-0.35%)
May 12, 2016 10.57 10.61 10.53 10.57 438,366 -0.01(-0.10%)
May 11, 2016 10.63 10.66 10.54 10.58 440,944 -0.05(-0.45%)
May 10, 2016 10.66 10.69 10.58 10.62 575,925 -0.04(-0.35%)
May 09, 2016 10.77 10.79 10.64 10.66 335,335 -0.13(-1.23%)
May 06, 2016 10.64 10.80 10.58 10.79 312,016 +0.13(+1.25%)
May 05, 2016 10.57 10.69 10.57 10.66 341,745 +0.10(+0.90%)
May 04, 2016 10.52 10.58 10.49 10.57 243,127 +0.04(+0.35%)
May 03, 2016 10.61 10.63 10.49 10.53 202,634 -0.12(-1.10%)
May 02, 2016 10.64 10.70 10.61 10.64 246,709 -0.02(-0.20%)
Apr 29, 2016 10.64 10.67 10.57 10.67 303,455 +0.02(+0.15%)
Apr 28, 2016 10.66 10.73 10.62 10.65 204,962 -0.05(-0.50%)
Apr 27, 2016 10.60 10.71 10.58 10.70 284,331 +0.11(+1.05%)
Apr 26, 2016 10.50 10.60 10.50 10.59 231,305 +0.12(+1.17%)
Apr 25, 2016 10.54 10.54 10.43 10.47 253,439 -0.08(-0.75%)
Apr 22, 2016 10.53 10.57 10.50 10.55 198,333 +0.00(+0.00%)
Apr 21, 2016 10.53 10.58 10.52 10.55 347,612 +0.04(+0.40%)
Apr 20, 2016 10.44 10.55 10.41 10.51 197,678 +0.07(+0.64%)
Apr 19, 2016 10.36 10.47 10.34 10.44 432,544 +0.12(+1.17%)
Apr 18, 2016 10.19 10.32 10.16 10.32 293,130 +0.12(+1.19%)
Apr 15, 2016 10.18 10.20 10.14 10.20 180,903 +0.02(+0.21%)
Apr 14, 2016 10.21 10.24 10.17 10.18 206,219 -0.05(-0.46%)
Apr 13, 2016 10.12 10.25 10.12 10.22 242,477 +0.10(+0.99%)
Apr 12, 2016 10.07 10.13 10.03 10.12 230,129 +0.08(+0.84%)
Apr 11, 2016 10.08 10.08 10.03 10.04 159,336 +0.03(+0.26%)
Apr 08, 2016 10.08 10.08 10.01 10.01 196,798 +0.03(+0.26%)
Apr 07, 2016 10.10 10.14 9.977 9.987 321,425 -0.21(-2.07%)
Apr 06, 2016 10.13 10.20 10.07 10.20 193,390 +0.13(+1.26%)
Apr 05, 2016 10.12 10.15 10.04 10.07 293,919 -0.13(-1.29%)
Apr 04, 2016 10.20 10.21 10.05 10.20 258,486 -0.03(-0.26%)
Apr 01, 2016 10.07 10.23 10.03 10.23 241,174 +0.12(+1.15%)
Mar 31, 2016 10.13 10.17 10.10 10.11 333,692 -0.03(-0.31%)
Mar 30, 2016 10.20 10.22 10.13 10.15 396,222 -0.03(-0.31%)
Mar 29, 2016 10.07 10.19 10.06 10.18 167,330 +0.08(+0.84%)
Mar 28, 2016 10.07 10.11 10.05 10.09 222,042 +0.06(+0.58%)
Mar 24, 2016 10.01 10.03 10.03 10.03 221,622 -0.06(-0.57%)
Mar 23, 2016 10.20 10.21 10.09 10.09 225,400 -0.12(-1.19%)
Mar 22, 2016 10.19 10.24 10.13 10.21 195,219 +0.01(+0.08%)
Mar 21, 2016 10.15 10.21 10.14 10.21 269,322 +0.07(+0.67%)
Mar 18, 2016 10.09 10.14 10.06 10.14 186,863 +0.08(+0.78%)
Mar 17, 2016 9.991 10.09 9.976 10.06 228,395 +0.05(+0.47%)
Mar 16, 2016 9.876 10.01 9.876 10.01 199,434 +0.10(+1.00%)
Mar 15, 2016 9.881 9.918 9.840 9.913 282,710 -0.04(-0.37%)
Mar 14, 2016 9.892 9.960 9.866 9.949 222,286 +0.07(+0.69%)
Mar 11, 2016 9.766 9.897 9.735 9.881 193,898 +0.19(+2.00%)
Mar 10, 2016 9.745 9.772 9.609 9.688 247,789 +0.02(+0.16%)
Mar 09, 2016 9.693 9.756 9.672 9.672 246,107 +0.01(+0.11%)
Mar 08, 2016 9.677 9.740 9.620 9.662 263,979 -0.05(-0.54%)
Mar 07, 2016 9.662 9.735 9.646 9.714 243,526 -0.02(-0.16%)
Mar 04, 2016 9.583 9.740 9.583 9.730 286,699 +0.14(+1.42%)
Mar 03, 2016 9.662 9.667 9.589 9.594 617,228 -0.08(-0.86%)
Mar 02, 2016 9.609 9.683 9.594 9.677 163,810 +0.02(+0.22%)
Mar 01, 2016 9.463 9.672 9.421 9.657 241,488 +0.24(+2.56%)
Feb 29, 2016 9.531 9.557 9.374 9.416 406,329 -0.09(-0.99%)
Feb 26, 2016 9.426 9.536 9.424 9.510 185,547 +0.12(+1.23%)
Feb 25, 2016 9.379 9.395 9.327 9.395 172,034 +0.05(+0.50%)
Feb 24, 2016 9.154 9.358 9.118 9.348 201,347 +0.12(+1.25%)
Feb 23, 2016 9.285 9.327 9.207 9.233 287,512 -0.07(-0.73%)
Feb 22, 2016 9.379 9.390 9.285 9.301 351,434 +0.03(+0.34%)
Feb 19, 2016 9.186 9.358 9.097 9.269 415,389 +0.05(+0.57%)
Feb 18, 2016 9.280 9.322 9.201 9.217 227,394 -0.04(-0.42%)
Feb 17, 2016 9.085 9.298 9.080 9.256 445,935 +0.18(+1.94%)
Feb 16, 2016 8.924 9.090 8.888 9.080 453,932 +0.24(+2.70%)
Feb 12, 2016 8.789 8.841 8.841 8.841 351,351 +0.13(+1.55%)
Feb 11, 2016 8.862 8.862 8.618 8.706 525,528 -0.19(-2.16%)
Feb 10, 2016 8.883 8.997 8.846 8.898 407,606 -0.01(-0.12%)
Feb 09, 2016 8.950 9.018 8.878 8.909 551,518 -0.10(-1.15%)
Feb 08, 2016 9.189 9.189 8.976 9.012 295,114 -0.27(-2.91%)
Feb 05, 2016 9.417 9.417 9.236 9.282 295,284 -0.17(-1.81%)
Feb 04, 2016 9.391 9.495 9.365 9.454 427,396 +0.03(+0.33%)
Feb 03, 2016 9.381 9.438 9.225 9.422 840,823 +0.09(+1.00%)
Feb 02, 2016 9.355 9.355 9.267 9.329 197,626 -0.10(-1.05%)
Feb 01, 2016 9.422 9.479 9.386 9.428 243,477 -0.05(-0.49%)
Jan 29, 2016 9.329 9.474 9.303 9.474 400,119 +0.24(+2.58%)
Jan 28, 2016 9.142 9.241 9.049 9.236 502,078 +0.23(+2.53%)
Jan 27, 2016 9.054 9.121 8.969 9.007 297,533 -0.06(-0.63%)
Jan 26, 2016 8.976 9.085 8.976 9.064 284,277 +0.12(+1.33%)
Jan 25, 2016 9.127 9.127 8.945 8.945 250,986 -0.21(-2.27%)
Jan 22, 2016 9.028 9.158 9.028 9.153 369,401 +0.23(+2.62%)
Jan 21, 2016 8.826 8.958 8.795 8.919 527,116 +0.16(+1.84%)
Jan 20, 2016 8.763 8.852 8.495 8.758 742,593 -0.19(-2.12%)
Jan 19, 2016 9.107 9.143 8.901 8.948 407,720 -0.10(-1.14%)
Jan 15, 2016 9.097 9.051 9.051 9.051 460,423 -0.24(-2.55%)
Jan 14, 2016 9.133 9.323 8.973 9.287 466,036 +0.16(+1.75%)
Jan 13, 2016 9.416 9.416 9.102 9.128 384,123 -0.25(-2.69%)
Jan 12, 2016 9.375 9.421 9.269 9.380 324,568 +0.08(+0.89%)
Jan 11, 2016 9.462 9.462 9.200 9.297 809,506 -0.11(-1.20%)
Jan 08, 2016 9.565 9.600 9.411 9.411 389,870 -0.14(-1.51%)
Jan 07, 2016 9.596 9.642 9.529 9.555 376,619 -0.13(-1.38%)
Jan 06, 2016 9.725 9.786 9.678 9.689 447,280 -0.10(-1.00%)
Jan 05, 2016 9.843 9.874 9.784 9.786 335,269 -0.03(-0.31%)
Jan 04, 2016 9.771 9.838 9.704 9.817 423,464 -0.13(-1.34%)
Dec 31, 2015 10.03 9.951 9.951 9.951 376,268 -0.09(-0.92%)
Dec 30, 2015 10.08 10.09 10.04 10.04 404,301 -0.02(-0.15%)
Dec 29, 2015 10.03 10.06 10.02 10.06 231,964 +0.11(+1.09%)
Dec 28, 2015 10.05 10.05 9.925 9.951 495,027 -0.11(-1.12%)
Dec 24, 2015 10.03 10.06 10.06 10.06 163,062 +0.04(+0.41%)
Dec 23, 2015 9.941 10.02 9.936 10.02 342,279 +0.12(+1.25%)
Dec 22, 2015 9.776 9.905 9.755 9.899 287,957 +0.13(+1.37%)
Dec 21, 2015 9.750 9.786 9.719 9.766 322,513 +0.03(+0.34%)
Dec 18, 2015 9.763 9.763 9.714 9.732 244,496 -0.06(-0.57%)
Dec 17, 2015 9.870 9.885 9.778 9.788 366,620 -0.07(-0.67%)
Dec 16, 2015 9.732 9.869 9.732 9.855 361,603 +0.16(+1.63%)
Dec 15, 2015 9.645 9.702 9.620 9.697 311,128 +0.13(+1.33%)
Dec 14, 2015 9.691 9.742 9.548 9.569 420,688 -0.15(-1.58%)
Dec 11, 2015 9.758 9.809 9.707 9.722 359,873 -0.17(-1.75%)
Dec 10, 2015 9.855 9.942 9.845 9.896 247,498 +0.04(+0.41%)
Dec 09, 2015 9.880 9.977 9.834 9.855 254,917 -0.10(-0.97%)
Dec 08, 2015 9.824 9.962 9.824 9.952 243,491 +0.00(+0.00%)
Dec 07, 2015 10.04 10.06 9.952 9.952 240,998 -0.13(-1.27%)
Dec 04, 2015 9.937 10.09 9.937 10.08 223,088 +0.12(+1.23%)
Dec 03, 2015 10.10 10.10 9.931 9.957 447,529 -0.12(-1.17%)
Dec 02, 2015 10.16 10.17 10.07 10.07 373,939 -0.11(-1.05%)
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.