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 (%)
Dec 31, 2008 3.605 3.900 3.605 3.818 1,670,492 +0.25(+7.08%)
Dec 30, 2008 3.474 3.592 3.474 3.565 1,694,547 +0.06(+1.59%)
Dec 29, 2008 3.556 3.588 3.467 3.510 1,268,639 -0.13(-3.60%)
Dec 26, 2008 3.503 3.660 3.493 3.641 1,017,030 +0.16(+4.71%)
Dec 24, 2008 3.431 3.556 3.431 3.477 658,890 +0.05(+1.53%)
Dec 23, 2008 3.490 3.556 3.398 3.425 1,145,981 -0.06(-1.69%)
Dec 22, 2008 3.543 3.621 3.421 3.484 1,474,063 -0.18(-4.83%)
Dec 19, 2008 3.490 3.697 3.457 3.660 1,257,321 +0.16(+4.69%)
Dec 18, 2008 3.572 3.690 3.493 3.497 927,352 -0.07(-1.84%)
Dec 17, 2008 3.408 3.592 3.356 3.562 1,361,078 +0.07(+2.07%)
Dec 16, 2008 3.405 3.493 3.326 3.490 1,961,810 +0.10(+3.00%)
Dec 15, 2008 3.487 3.503 3.313 3.388 945,561 -0.12(-3.54%)
Dec 12, 2008 3.343 3.546 3.320 3.513 1,157,759 +0.04(+1.23%)
Dec 11, 2008 3.552 3.592 3.385 3.470 881,549 -0.09(-2.40%)
Dec 10, 2008 3.638 3.641 3.428 3.556 1,309,914 -0.07(-2.02%)
Dec 09, 2008 3.565 3.775 3.549 3.629 1,457,634 +0.00(+0.13%)
Dec 08, 2008 3.438 3.693 3.438 3.624 1,785,643 +0.25(+7.38%)
Dec 05, 2008 3.231 3.375 3.097 3.375 1,023,405 +0.09(+2.79%)
Dec 04, 2008 3.467 3.467 3.044 3.284 1,394,208 -0.03(-0.99%)
Dec 03, 2008 3.169 3.346 3.031 3.316 1,109,573 +0.16(+5.09%)
Dec 02, 2008 3.067 3.238 3.051 3.156 1,215,695 +0.12(+3.88%)
Dec 01, 2008 3.146 3.205 3.021 3.038 1,281,654 -0.26(-7.94%)
Nov 28, 2008 3.316 3.352 3.250 3.300 623,251 -0.03(-0.98%)
Nov 26, 2008 3.090 3.333 3.087 3.333 1,231,951 +0.16(+4.95%)
Nov 25, 2008 3.179 3.244 3.044 3.175 1,170,133 +0.03(+0.94%)
Nov 24, 2008 2.851 3.179 2.851 3.146 1,804,035 +0.33(+11.63%)
Nov 21, 2008 2.792 2.835 2.458 2.818 2,012,502 +0.07(+2.38%)
Nov 20, 2008 3.041 3.071 2.605 2.753 1,894,515 -0.46(-14.29%)
Nov 19, 2008 3.398 3.431 3.159 3.212 896,935 -0.27(-7.81%)
Nov 18, 2008 3.484 3.523 3.329 3.484 1,136,927 +0.01(+0.28%)
Nov 17, 2008 3.598 3.598 3.405 3.474 1,047,679 -0.20(-5.44%)
Nov 14, 2008 3.811 3.883 3.667 3.674 937,062 -0.19(-4.84%)
Nov 13, 2008 3.713 3.864 3.477 3.860 2,081,478 +0.11(+3.06%)
Nov 12, 2008 3.936 3.942 3.618 3.746 800,288 -0.27(-6.69%)
Nov 11, 2008 3.942 4.040 3.805 4.014 950,126 -0.01(-0.24%)
Nov 10, 2008 4.211 4.257 3.991 4.024 566,667 -0.11(-2.77%)
Nov 07, 2008 4.087 4.286 4.064 4.139 821,148 +0.09(+2.10%)
Nov 06, 2008 4.398 4.417 3.998 4.054 801,154 -0.22(-5.14%)
Nov 05, 2008 4.313 4.381 4.227 4.273 880,643 -0.08(-1.73%)
Nov 04, 2008 4.211 4.411 4.211 4.349 851,229 +0.14(+3.35%)
Nov 03, 2008 4.244 4.319 4.178 4.208 791,911 -0.03(-0.77%)
Oct 31, 2008 4.201 4.277 4.093 4.241 869,123 +0.13(+3.19%)
Oct 30, 2008 4.011 4.168 3.965 4.109 1,360,794 +0.26(+6.72%)
Oct 29, 2008 3.756 3.929 3.739 3.851 1,383,189 +0.12(+3.34%)
Oct 28, 2008 3.726 3.769 3.451 3.726 1,528,475 +0.20(+5.77%)
Oct 27, 2008 3.598 3.727 3.506 3.523 981,065 -0.14(-3.93%)
Oct 24, 2008 3.674 3.772 3.605 3.667 900,987 -0.21(-5.41%)
Oct 23, 2008 4.041 4.096 3.818 3.877 881,452 -0.17(-4.13%)
Oct 22, 2008 4.214 4.214 3.932 4.044 604,598 -0.32(-7.29%)
Oct 21, 2008 4.375 4.488 4.309 4.362 812,979 -0.04(-0.89%)
Oct 20, 2008 4.221 4.437 4.195 4.401 914,936 +0.20(+4.68%)
Oct 17, 2008 4.260 4.355 3.936 4.204 830,504 +0.10(+2.48%)
Oct 16, 2008 4.103 4.159 3.759 4.103 1,126,460 +0.03(+0.81%)
Oct 15, 2008 4.293 4.316 4.047 4.070 654,004 -0.34(-7.80%)
Oct 14, 2008 4.565 4.581 4.267 4.414 1,244,370 +0.19(+4.50%)
Oct 13, 2008 6.554 6.554 3.703 4.224 1,887,176 +0.63(+17.40%)
Oct 10, 2008 2.753 3.910 2.609 3.598 3,859,960 +0.14(+4.17%)
Oct 09, 2008 4.172 4.211 3.248 3.454 1,747,451 -0.70(-16.88%)
Oct 08, 2008 4.096 4.211 3.677 4.155 2,144,019 -0.15(-3.50%)
Oct 07, 2008 4.650 4.650 4.162 4.306 1,626,614 -0.34(-7.33%)
Oct 06, 2008 4.807 4.807 3.935 4.647 1,875,306 -0.29(-5.84%)
Oct 03, 2008 4.948 5.152 4.916 4.935 866,200 -0.05(-1.05%)
Oct 02, 2008 5.165 5.165 4.948 4.988 735,699 -0.26(-4.87%)
Oct 01, 2008 5.024 5.263 5.007 5.243 614,594 +0.10(+2.04%)
Sep 30, 2008 5.079 5.207 5.047 5.138 786,116 +0.16(+3.16%)
Sep 29, 2008 5.247 5.476 4.857 4.981 1,209,608 -0.55(-9.90%)
Sep 26, 2008 5.414 5.548 5.407 5.528 0 -0.07(-1.29%)
Sep 25, 2008 5.512 5.705 5.510 5.601 808,939 +0.10(+1.85%)
Sep 24, 2008 5.558 5.594 5.466 5.499 634,756 -0.05(-0.94%)
Sep 23, 2008 5.643 5.660 5.476 5.551 623,334 -0.09(-1.57%)
Sep 22, 2008 5.633 5.856 5.633 5.640 712,227 -0.27(-4.60%)
Sep 19, 2008 5.961 6.554 5.814 5.912 0 +0.42(+7.64%)
Sep 18, 2008 5.388 5.492 5.024 5.492 1,507,496 +0.15(+2.82%)
Sep 17, 2008 5.633 5.660 5.325 5.342 1,141,013 -0.36(-6.38%)
Sep 16, 2008 5.777 5.846 5.564 5.705 1,070,309 -0.20(-3.39%)
Sep 15, 2008 5.997 6.069 5.886 5.905 903,325 -0.30(-4.81%)
Sep 12, 2008 6.158 6.230 6.138 6.203 569,728 +0.04(+0.64%)
Sep 11, 2008 6.131 6.167 6.043 6.164 615,586 -0.07(-1.10%)
Sep 10, 2008 6.272 6.315 6.158 6.233 863,420 -0.06(-0.99%)
Sep 09, 2008 6.508 6.534 6.285 6.295 517,309 -0.23(-3.52%)
Sep 08, 2008 6.646 6.669 6.462 6.525 684,446 +0.05(+0.76%)
Sep 05, 2008 6.528 6.531 6.374 6.475 0 -0.11(-1.69%)
Sep 04, 2008 6.764 6.767 6.561 6.587 555,352 -0.22(-3.23%)
Sep 03, 2008 6.882 6.882 6.751 6.806 341,481 -0.09(-1.33%)
Sep 02, 2008 6.947 6.967 6.879 6.898 611,381 -0.00(-0.00%)
Aug 29, 2008 6.947 6.957 6.875 6.898 368,145 -0.05(-0.71%)
Aug 28, 2008 6.882 6.947 6.869 6.947 326,477 +0.11(+1.63%)
Aug 27, 2008 6.806 6.852 6.806 6.836 312,422 +0.04(+0.63%)
Aug 26, 2008 6.780 6.849 6.744 6.793 1,069,733 +0.01(+0.14%)
Aug 25, 2008 6.875 6.892 6.770 6.784 519,665 -0.13(-1.85%)
Aug 22, 2008 6.846 6.921 6.787 6.911 364,740 +0.12(+1.74%)
Aug 21, 2008 6.705 6.833 6.705 6.793 1,423,741 +0.04(+0.63%)
Aug 20, 2008 6.741 6.770 6.705 6.751 438,162 -0.01(-0.19%)
Aug 19, 2008 6.806 6.813 6.725 6.764 487,438 -0.08(-1.23%)
Aug 18, 2008 6.931 6.931 6.813 6.848 406,576 -0.08(-1.15%)
Aug 15, 2008 6.898 6.928 6.859 6.928 0 +0.05(+0.67%)
Aug 14, 2008 6.882 6.918 6.851 6.882 307,610 -0.01(-0.19%)
Aug 13, 2008 6.885 6.918 6.816 6.895 366,299 -0.03(-0.43%)
Aug 12, 2008 7.006 7.006 6.898 6.924 523,665 -0.09(-1.22%)
Aug 11, 2008 6.983 7.073 6.967 7.010 319,761 +0.02(+0.23%)
Aug 08, 2008 6.931 7.052 6.931 6.993 383,586 +0.07(+0.99%)
Aug 07, 2008 6.983 7.036 6.908 6.924 221,112 -0.13(-1.90%)
Aug 06, 2008 7.065 7.110 7.003 7.059 331,610 -0.04(-0.51%)
Aug 05, 2008 7.026 7.101 7.010 7.095 336,294 +0.11(+1.55%)
Aug 04, 2008 7.121 7.121 6.967 6.987 338,491 -0.17(-2.38%)
Aug 01, 2008 7.196 7.196 7.065 7.157 435,370 -0.01(-0.18%)
Jul 31, 2008 7.177 7.236 7.147 7.170 544,886 -0.01(-0.14%)
Jul 30, 2008 7.101 7.180 7.039 7.180 605,522 +0.12(+1.76%)
Jul 29, 2008 7.056 7.059 6.915 7.056 404,593 +0.17(+2.48%)
Jul 28, 2008 7.039 7.059 6.869 6.885 350,517 -0.12(-1.73%)
Jul 25, 2008 7.072 7.072 6.947 7.006 391,789 -0.04(-0.51%)
Jul 24, 2008 7.239 7.239 7.042 7.042 393,528 -0.24(-3.29%)
Jul 23, 2008 7.180 7.305 7.160 7.282 489,687 +0.11(+1.51%)
Jul 22, 2008 7.072 7.190 7.033 7.174 397,495 +0.00(+0.05%)
Jul 21, 2008 7.111 7.174 7.085 7.170 346,974 +0.09(+1.25%)
Jul 18, 2008 7.124 7.124 7.049 7.082 416,695 -0.06(-0.83%)
Jul 17, 2008 7.144 7.151 7.036 7.141 476,251 +0.09(+1.25%)
Jul 16, 2008 6.816 7.065 6.787 7.052 684,791 +0.19(+2.77%)
Jul 15, 2008 6.915 6.993 6.764 6.862 975,853 -0.15(-2.15%)
Jul 14, 2008 7.213 7.216 6.964 7.013 980,815 -0.11(-1.52%)
Jul 11, 2008 7.226 7.236 6.993 7.121 959,158 -0.16(-2.25%)
Jul 10, 2008 7.308 7.346 7.187 7.285 491,002 -0.04(-0.54%)
Jul 09, 2008 7.442 7.459 7.324 7.324 550,473 -0.08(-1.11%)
Jul 08, 2008 7.272 7.406 7.259 7.406 491,692 +0.10(+1.35%)
Jul 07, 2008 7.567 7.581 7.259 7.308 618,009 -0.23(-3.09%)
Jul 04, 2008 7.563 7.577 7.459 7.541 301,311 +0.00(+0.00%)
Jul 03, 2008 7.563 7.577 7.459 7.541 301,311 -0.02(-0.22%)
Jul 02, 2008 7.662 7.714 7.554 7.557 328,119 -0.12(-1.54%)
Jul 01, 2008 7.524 7.675 7.415 7.675 575,566 +0.09(+1.12%)
Jun 30, 2008 7.668 7.691 7.590 7.590 391,279 -0.03(-0.34%)
Jun 27, 2008 7.685 7.727 7.586 7.616 342,638 -0.07(-0.85%)
Jun 26, 2008 7.809 7.819 7.655 7.681 253,217 -0.20(-2.50%)
Jun 25, 2008 7.803 7.901 7.803 7.878 377,785 +0.11(+1.48%)
Jun 24, 2008 7.727 7.822 7.691 7.763 350,215 +0.01(+0.17%)
Jun 23, 2008 7.822 7.822 7.724 7.750 288,547 -0.05(-0.59%)
Jun 20, 2008 7.891 7.891 7.740 7.796 380,458 -0.13(-1.61%)
Jun 19, 2008 7.980 7.980 7.872 7.924 356,855 -0.08(-0.98%)
Jun 18, 2008 8.042 8.042 7.902 8.003 372,125 -0.05(-0.65%)
Jun 17, 2008 8.062 8.081 8.012 8.055 342,427 +0.03(+0.37%)
Jun 16, 2008 7.996 8.058 7.980 8.026 268,126 +0.01(+0.16%)
Jun 13, 2008 7.967 8.026 7.950 8.012 375,420 +0.07(+0.82%)
Jun 12, 2008 8.006 8.071 7.921 7.947 538,066 -0.02(-0.21%)
Jun 11, 2008 8.081 8.094 7.957 7.963 355,662 -0.14(-1.74%)
Jun 10, 2008 8.130 8.153 8.042 8.104 363,025 -0.02(-0.20%)
Jun 09, 2008 8.196 8.235 8.088 8.121 508,405 -0.04(-0.52%)
Jun 06, 2008 8.409 8.409 8.157 8.163 671,261 -0.28(-3.30%)
Jun 05, 2008 8.445 8.471 8.402 8.442 407,186 +0.02(+0.23%)
Jun 04, 2008 8.422 8.445 8.379 8.422 396,302 +0.00(+0.00%)
Jun 03, 2008 8.425 8.468 8.357 8.422 293,011 +0.01(+0.16%)
Jun 02, 2008 8.504 8.504 8.357 8.409 233,406 -0.10(-1.12%)
May 30, 2008 8.494 8.566 8.482 8.504 362,607 +0.02(+0.23%)
May 29, 2008 8.514 8.560 8.481 8.484 370,956 -0.02(-0.23%)
May 28, 2008 8.527 8.537 8.445 8.504 307,524 -0.02(-0.19%)
May 27, 2008 8.438 8.524 8.433 8.520 415,511 +0.08(+0.89%)
May 26, 2008 8.478 8.484 8.389 8.445 0 +0.00(+0.00%)
May 23, 2008 8.478 8.484 8.389 8.445 344,670 -0.07(-0.77%)
May 22, 2008 8.494 8.511 8.458 8.511 329,822 +0.07(+0.78%)
May 21, 2008 8.579 8.619 8.419 8.445 290,927 -0.11(-1.26%)
May 20, 2008 8.537 8.553 8.453 8.553 336,578 -0.02(-0.23%)
May 19, 2008 8.566 8.625 8.553 8.573 445,211 +0.04(+0.46%)
May 16, 2008 8.520 8.547 8.471 8.533 402,725 +0.02(+0.27%)
May 15, 2008 8.412 8.514 8.386 8.511 235,686 +0.09(+1.05%)
May 14, 2008 8.432 8.475 8.406 8.422 384,117 +0.02(+0.27%)
May 13, 2008 8.386 8.409 8.336 8.399 341,130 -0.02(-0.23%)
May 12, 2008 8.353 8.419 8.340 8.419 290,454 +0.09(+1.06%)
May 09, 2008 8.291 8.330 8.235 8.330 203,779 +0.01(+0.16%)
May 08, 2008 8.298 8.317 8.271 8.317 264,364 +0.04(+0.48%)
May 07, 2008 8.363 8.402 8.268 8.278 396,457 -0.10(-1.13%)
May 06, 2008 8.307 8.379 8.284 8.373 372,787 +0.02(+0.24%)
May 05, 2008 8.438 8.438 8.343 8.353 303,487 -0.07(-0.86%)
May 02, 2008 8.366 8.458 8.317 8.425 304,921 +0.08(+0.94%)
May 01, 2008 8.261 8.399 8.245 8.347 406,729 +0.06(+0.75%)
Apr 30, 2008 8.327 8.389 8.275 8.284 355,595 -0.01(-0.16%)
Apr 29, 2008 8.294 8.301 8.242 8.298 471,762 -0.05(-0.55%)
Apr 28, 2008 8.324 8.373 8.304 8.343 609,434 +0.03(+0.35%)
Apr 25, 2008 8.307 8.314 8.232 8.314 452,764 +0.05(+0.63%)
Apr 24, 2008 8.212 8.278 8.114 8.261 710,006 +0.10(+1.20%)
Apr 23, 2008 8.127 8.176 8.111 8.163 421,016 +0.06(+0.73%)
Apr 22, 2008 8.160 8.203 8.062 8.104 365,802 -0.09(-1.04%)
Apr 21, 2008 8.166 8.189 8.114 8.189 384,541 -0.08(-0.95%)
Apr 18, 2008 8.193 8.294 8.186 8.268 384,669 +0.16(+1.94%)
Apr 17, 2008 8.003 8.127 8.003 8.111 372,308 +0.04(+0.53%)
Apr 16, 2008 7.819 8.068 7.819 8.068 280,158 +0.25(+3.14%)
Apr 15, 2008 7.799 7.832 7.760 7.822 291,598 +0.04(+0.46%)
Apr 14, 2008 7.763 7.878 7.763 7.786 326,804 -0.01(-0.08%)
Apr 11, 2008 7.878 7.912 7.790 7.793 313,527 -0.16(-1.98%)
Apr 10, 2008 7.921 7.980 7.917 7.950 274,190 +0.01(+0.08%)
Apr 09, 2008 8.019 8.048 7.934 7.944 314,735 -0.10(-1.26%)
Apr 08, 2008 8.029 8.058 7.989 8.045 311,253 -0.01(-0.16%)
Apr 07, 2008 8.012 8.157 8.012 8.058 374,450 +0.09(+1.11%)
Apr 04, 2008 7.957 8.019 7.931 7.970 447,045 +0.05(+0.58%)
Apr 03, 2008 7.865 7.983 7.865 7.924 404,324 +0.03(+0.37%)
Apr 02, 2008 7.934 7.993 7.875 7.894 502,583 +0.02(+0.29%)
Apr 01, 2008 7.754 7.875 7.737 7.872 382,964 +0.24(+3.13%)
Mar 31, 2008 7.636 7.659 7.583 7.632 337,734 +0.03(+0.34%)
Mar 28, 2008 7.606 7.649 7.563 7.606 289,447 +0.05(+0.69%)
Mar 27, 2008 7.593 7.675 7.554 7.554 379,378 +0.00(+0.00%)
Mar 26, 2008 7.603 7.603 7.520 7.554 367,096 -0.02(-0.26%)
Mar 25, 2008 7.668 7.668 7.537 7.573 711,611 -0.06(-0.82%)
Mar 24, 2008 7.573 7.695 7.573 7.636 552,417 +0.09(+1.22%)
Mar 21, 2008 7.400 7.544 7.364 7.544 378,081 +0.00(+0.00%)
Mar 20, 2008 7.400 7.544 7.364 7.544 378,081 +0.11(+1.54%)
Mar 19, 2008 7.600 7.619 7.429 7.429 504,093 -0.17(-2.28%)
Mar 18, 2008 7.501 7.606 7.291 7.603 678,536 +0.13(+1.71%)
Mar 17, 2008 7.377 7.567 7.272 7.475 491,139 -0.16(-2.06%)
Mar 14, 2008 7.776 7.826 7.521 7.632 429,029 -0.12(-1.56%)
Mar 13, 2008 7.681 7.799 7.596 7.754 413,079 -0.02(-0.29%)
Mar 12, 2008 7.780 7.911 7.767 7.776 482,464 +0.02(+0.25%)
Mar 11, 2008 7.652 7.763 7.573 7.757 541,032 +0.25(+3.35%)
Mar 10, 2008 7.639 7.678 7.504 7.505 460,777 -0.15(-2.00%)
Mar 07, 2008 7.704 7.786 7.620 7.659 609,691 -0.11(-1.39%)
Mar 06, 2008 7.849 7.875 7.760 7.767 582,227 -0.12(-1.50%)
Mar 05, 2008 7.872 7.957 7.822 7.885 508,991 +0.04(+0.54%)
Mar 04, 2008 7.796 7.898 7.796 7.842 478,476 -0.09(-1.12%)
Mar 03, 2008 7.908 7.976 7.868 7.931 532,655 -0.01(-0.17%)
Feb 29, 2008 8.170 8.170 7.931 7.944 505,445 -0.17(-2.06%)
Feb 28, 2008 8.150 8.173 8.078 8.111 437,088 -0.06(-0.68%)
Feb 27, 2008 8.091 8.189 8.068 8.166 465,360 +0.04(+0.52%)
Feb 26, 2008 7.996 8.150 7.953 8.124 566,420 +0.14(+1.77%)
Feb 25, 2008 7.839 7.983 7.809 7.983 463,212 +0.14(+1.84%)
Feb 22, 2008 7.809 7.898 7.655 7.839 1,053,340 -0.01(-0.17%)
Feb 21, 2008 7.947 7.980 7.832 7.852 540,080 -0.07(-0.83%)
Feb 20, 2008 7.704 7.944 7.704 7.917 562,697 +0.08(+0.96%)
Feb 19, 2008 7.786 7.894 7.786 7.842 845,804 +0.12(+1.61%)
Feb 18, 2008 7.783 7.875 7.672 7.718 0 +0.00(+0.00%)
Feb 15, 2008 7.783 7.875 7.672 7.718 1,582,270 -0.17(-2.12%)
Feb 14, 2008 8.193 8.193 7.868 7.885 1,072,665 -0.32(-3.88%)
Feb 13, 2008 8.225 8.278 8.166 8.203 465,965 -0.02(-0.20%)
Feb 12, 2008 8.219 8.291 8.196 8.219 342,501 +0.09(+1.09%)
Feb 11, 2008 8.203 8.203 8.062 8.130 370,330 +0.01(+0.12%)
Feb 08, 2008 8.173 8.258 8.094 8.121 459,984 -0.07(-0.88%)
Feb 07, 2008 8.114 8.268 8.058 8.193 345,735 +0.06(+0.68%)
Feb 06, 2008 8.229 8.239 8.121 8.137 547,440 -0.07(-0.84%)
Feb 05, 2008 8.419 8.419 8.163 8.206 457,420 -0.27(-3.21%)
Feb 04, 2008 8.504 8.622 8.475 8.478 243,815 -0.08(-0.92%)
Feb 01, 2008 8.491 8.629 8.491 8.556 363,223 +0.07(+0.77%)
Jan 31, 2008 8.261 8.570 8.252 8.491 447,656 +0.13(+1.61%)
Jan 30, 2008 8.334 8.488 8.324 8.357 466,254 -0.05(-0.58%)
Jan 29, 2008 8.265 8.406 8.235 8.406 374,187 +0.18(+2.19%)
Jan 28, 2008 8.042 8.225 7.989 8.225 383,269 +0.19(+2.32%)
Jan 25, 2008 8.212 8.258 8.009 8.039 787,593 -0.11(-1.33%)
Jan 24, 2008 8.055 8.160 7.983 8.147 580,091 +0.18(+2.26%)
Jan 23, 2008 7.668 7.967 7.534 7.967 747,008 +0.13(+1.63%)
Jan 22, 2008 7.518 7.917 7.504 7.839 1,263,564 -0.22(-2.76%)
Jan 21, 2008 8.304 8.353 7.917 8.062 0 +0.00(+0.00%)
Jan 18, 2008 8.304 8.353 7.917 8.062 776,913 -0.22(-2.61%)
Jan 17, 2008 8.602 8.648 8.275 8.278 783,321 -0.32(-3.73%)
Jan 16, 2008 8.651 8.707 8.583 8.599 505,024 -0.12(-1.43%)
Jan 15, 2008 8.733 8.809 8.691 8.724 510,211 -0.17(-1.92%)
Jan 14, 2008 8.776 8.927 8.766 8.894 418,971 +0.14(+1.61%)
Jan 11, 2008 8.753 8.822 8.694 8.753 586,804 -0.04(-0.48%)
Jan 10, 2008 8.658 8.842 8.622 8.796 459,556 +0.09(+1.02%)
Jan 09, 2008 8.609 8.707 8.520 8.707 665,686 +0.12(+1.41%)
Jan 08, 2008 8.714 8.789 8.563 8.586 858,162 -0.08(-0.87%)
Jan 07, 2008 8.927 8.927 8.606 8.661 739,257 -0.15(-1.67%)
Jan 04, 2008 8.832 8.848 8.754 8.809 401,974 -0.10(-1.18%)
Jan 03, 2008 8.923 8.960 8.835 8.914 408,901 +0.03(+0.30%)
Jan 02, 2008 9.163 9.173 8.825 8.887 440,027 -0.23(-2.48%)
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.