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 )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 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%)
Dec 01, 2009 5.217 5.243 5.178 5.233 1,058,024 +0.05(+0.95%)
Nov 30, 2009 5.191 5.243 5.148 5.184 1,040,896 -0.01(-0.19%)
Nov 27, 2009 5.096 5.224 5.076 5.194 830,720 -0.03(-0.56%)
Nov 25, 2009 5.129 5.247 5.109 5.224 1,432,776 +0.13(+2.57%)
Nov 24, 2009 4.968 5.093 4.935 5.093 1,480,774 +0.15(+3.05%)
Nov 23, 2009 4.932 4.971 4.925 4.942 1,382,839 +0.11(+2.24%)
Nov 20, 2009 4.794 4.860 4.794 4.834 549,039 -0.01(-0.14%)
Nov 19, 2009 4.889 4.889 4.827 4.840 607,475 -0.11(-2.19%)
Nov 18, 2009 4.952 4.965 4.931 4.948 534,803 +0.00(+0.00%)
Nov 17, 2009 4.935 4.958 4.923 4.948 445,913 +0.01(+0.13%)
Nov 16, 2009 4.916 4.978 4.916 4.942 518,399 +0.05(+1.11%)
Nov 13, 2009 4.912 4.948 4.873 4.888 515,234 -0.02(-0.37%)
Nov 12, 2009 4.955 4.955 4.880 4.906 443,609 -0.04(-0.80%)
Nov 11, 2009 4.929 4.971 4.929 4.945 696,542 +0.04(+0.80%)
Nov 10, 2009 4.863 4.909 4.798 4.906 537,477 +0.03(+0.60%)
Nov 09, 2009 4.788 4.902 4.788 4.876 576,740 +0.13(+2.69%)
Nov 06, 2009 4.699 4.771 4.699 4.748 656,238 +0.02(+0.35%)
Nov 05, 2009 4.696 4.742 4.693 4.732 692,719 +0.06(+1.19%)
Nov 04, 2009 4.712 4.748 4.670 4.676 939,583 -0.01(-0.14%)
Nov 03, 2009 4.581 4.683 4.540 4.683 437,378 +0.08(+1.71%)
Nov 02, 2009 4.650 4.745 4.529 4.604 1,193,843 -0.03(-0.64%)
Oct 30, 2009 4.916 4.916 4.630 4.634 1,147,033 -0.27(-5.54%)
Oct 29, 2009 4.912 4.942 4.870 4.906 648,124 +0.07(+1.35%)
Oct 28, 2009 4.948 4.955 4.834 4.840 676,329 -0.11(-2.25%)
Oct 27, 2009 4.981 5.007 4.922 4.952 800,495 -0.01(-0.26%)
Oct 26, 2009 4.988 5.027 4.919 4.965 740,975 +0.01(+0.20%)
Oct 23, 2009 4.978 4.991 4.948 4.955 571,492 -0.00(-0.07%)
Oct 22, 2009 4.912 4.971 4.899 4.958 615,867 +0.06(+1.20%)
Oct 21, 2009 4.912 4.978 4.899 4.899 726,127 -0.09(-1.77%)
Oct 20, 2009 4.975 5.001 4.969 4.988 550,876 +0.02(+0.33%)
Oct 19, 2009 4.955 5.000 4.955 4.971 428,211 +0.03(+0.53%)
Oct 16, 2009 4.922 4.955 4.916 4.945 498,121 -0.01(-0.13%)
Oct 15, 2009 4.939 4.978 4.925 4.952 526,171 +0.01(+0.20%)
Oct 14, 2009 4.955 4.968 4.922 4.942 514,776 +0.05(+1.00%)
Oct 13, 2009 4.837 4.893 4.837 4.893 524,422 +0.02(+0.40%)
Oct 12, 2009 4.939 4.952 4.853 4.873 491,835 -0.03(-0.67%)
Oct 09, 2009 4.883 4.919 4.883 4.906 486,489 +0.00(+0.07%)
Oct 08, 2009 4.863 4.925 4.844 4.902 554,217 +0.05(+1.08%)
Oct 07, 2009 4.811 4.857 4.794 4.850 577,915 +0.04(+0.89%)
Oct 06, 2009 4.804 4.840 4.768 4.807 637,932 +0.04(+0.89%)
Oct 05, 2009 4.693 4.807 4.690 4.765 586,865 +0.09(+1.82%)
Oct 02, 2009 4.699 4.722 4.628 4.680 605,675 -0.06(-1.24%)
Oct 01, 2009 4.830 4.840 4.739 4.739 635,518 -0.11(-2.23%)
Sep 30, 2009 4.863 4.883 4.775 4.847 1,062,717 +0.01(+0.27%)
Sep 29, 2009 4.735 4.834 4.735 4.834 411,199 +0.02(+0.34%)
Sep 28, 2009 4.778 4.857 4.778 4.817 469,626 +0.05(+0.96%)
Sep 25, 2009 4.732 4.785 4.729 4.771 564,928 +0.03(+0.55%)
Sep 24, 2009 4.850 4.863 4.729 4.745 642,915 -0.11(-2.23%)
Sep 23, 2009 4.870 4.889 4.821 4.853 672,857 +0.00(+0.07%)
Sep 22, 2009 4.850 4.893 4.814 4.850 600,808 +0.01(+0.20%)
Sep 21, 2009 4.876 4.880 4.794 4.840 771,573 -0.08(-1.59%)
Sep 18, 2009 4.893 4.919 4.863 4.919 525,777 +0.06(+1.14%)
Sep 17, 2009 4.870 4.909 4.834 4.863 853,686 +0.01(+0.27%)
Sep 16, 2009 4.817 4.932 4.817 4.850 952,869 +0.03(+0.68%)
Sep 15, 2009 4.755 4.817 4.722 4.817 676,760 +0.06(+1.24%)
Sep 14, 2009 4.647 4.762 4.638 4.758 696,518 +0.09(+1.89%)
Sep 11, 2009 4.660 4.689 4.660 4.670 450,600 +0.01(+0.14%)
Sep 10, 2009 4.647 4.683 4.617 4.663 734,155 +0.01(+0.28%)
Sep 09, 2009 4.637 4.686 4.598 4.650 777,133 +0.02(+0.50%)
Sep 08, 2009 4.575 4.627 4.562 4.627 503,324 +0.08(+1.73%)
Sep 04, 2009 4.503 4.549 4.460 4.549 443,911 +0.08(+1.68%)
Sep 03, 2009 4.437 4.499 4.414 4.473 326,590 +0.06(+1.34%)
Sep 02, 2009 4.404 4.456 4.375 4.414 435,788 -0.01(-0.15%)
Sep 01, 2009 4.535 4.581 4.404 4.421 927,346 -0.14(-3.09%)
Aug 31, 2009 4.621 4.630 4.542 4.562 537,889 -0.06(-1.21%)
Aug 28, 2009 4.568 4.621 4.529 4.617 748,293 +0.06(+1.37%)
Aug 27, 2009 4.594 4.601 4.509 4.555 481,533 -0.03(-0.74%)
Aug 26, 2009 4.611 4.624 4.575 4.589 644,270 -0.02(-0.47%)
Aug 25, 2009 4.562 4.621 4.562 4.611 695,160 +0.05(+1.01%)
Aug 24, 2009 4.503 4.568 4.503 4.565 1,251,428 +0.07(+1.53%)
Aug 21, 2009 4.483 4.539 4.476 4.496 957,797 +0.03(+0.62%)
Aug 20, 2009 4.444 4.506 4.434 4.469 784,447 -0.01(-0.25%)
Aug 19, 2009 4.424 4.516 4.417 4.480 598,342 +0.01(+0.29%)
Aug 18, 2009 4.345 4.499 4.345 4.467 907,371 +0.06(+1.42%)
Aug 17, 2009 4.483 4.483 4.316 4.404 1,080,630 -0.13(-2.97%)
Aug 14, 2009 4.467 4.558 4.467 4.539 582,822 +0.00(+0.00%)
Aug 13, 2009 4.513 4.572 4.473 4.539 547,980 +0.07(+1.47%)
Aug 12, 2009 4.493 4.555 4.463 4.473 584,476 -0.01(-0.15%)
Aug 11, 2009 4.578 4.578 4.467 4.480 695,304 -0.10(-2.29%)
Aug 10, 2009 4.526 4.585 4.526 4.585 653,861 +0.04(+0.79%)
Aug 07, 2009 4.493 4.585 4.490 4.549 528,371 +0.09(+2.06%)
Aug 06, 2009 4.532 4.568 4.424 4.457 669,805 -0.07(-1.52%)
Aug 05, 2009 4.411 4.552 4.411 4.526 586,884 +0.00(+0.07%)
Aug 04, 2009 4.467 4.549 4.460 4.523 672,384 +0.04(+0.81%)
Aug 03, 2009 4.506 4.551 4.467 4.486 831,324 +0.00(+0.07%)
Jul 31, 2009 4.424 4.493 4.408 4.483 498,213 +0.06(+1.41%)
Jul 30, 2009 4.339 4.427 4.339 4.421 685,804 +0.12(+2.90%)
Jul 29, 2009 4.362 4.372 4.278 4.296 881,845 -0.09(-2.09%)
Jul 28, 2009 4.414 4.417 4.336 4.388 687,126 -0.01(-0.30%)
Jul 27, 2009 4.372 4.408 4.322 4.401 602,751 +0.03(+0.75%)
Jul 24, 2009 4.349 4.375 4.309 4.368 5,904 -0.03(-0.60%)
Jul 23, 2009 4.283 4.404 4.277 4.395 837,556 +0.13(+3.07%)
Jul 22, 2009 4.237 4.283 4.208 4.263 559,454 -0.02(-0.38%)
Jul 21, 2009 4.270 4.316 4.247 4.280 705,535 +0.03(+0.69%)
Jul 20, 2009 4.201 4.257 4.165 4.250 861,040 +0.06(+1.34%)
Jul 17, 2009 4.159 4.195 4.135 4.194 622,235 +0.03(+0.62%)
Jul 16, 2009 4.149 4.185 4.096 4.168 622,699 +0.03(+0.79%)
Jul 15, 2009 4.037 4.145 4.037 4.136 968,923 +0.14(+3.61%)
Jul 14, 2009 3.965 4.004 3.949 3.991 516,827 +0.05(+1.33%)
Jul 13, 2009 3.906 3.949 3.906 3.939 534,822 +0.04(+1.09%)
Jul 10, 2009 3.857 3.910 3.808 3.896 493,276 +0.03(+0.85%)
Jul 09, 2009 3.821 3.896 3.792 3.864 551,153 +0.10(+2.61%)
Jul 08, 2009 3.854 3.870 3.726 3.765 763,532 -0.07(-1.88%)
Jul 07, 2009 3.883 3.896 3.828 3.837 467,887 -0.05(-1.35%)
Jul 06, 2009 3.903 3.932 3.880 3.890 456,856 -0.05(-1.33%)
Jul 02, 2009 3.965 3.985 3.913 3.942 706,606 -0.07(-1.80%)
Jul 01, 2009 3.965 4.024 3.952 4.014 527,001 +0.06(+1.49%)
Jun 30, 2009 3.985 3.985 3.883 3.955 569,371 +0.02(+0.42%)
Jun 29, 2009 3.923 3.949 3.893 3.939 727,067 +0.03(+0.75%)
Jun 26, 2009 3.926 3.932 3.880 3.910 631,329 -0.03(-0.83%)
Jun 25, 2009 3.883 3.949 3.867 3.942 951,740 +0.10(+2.65%)
Jun 24, 2009 3.756 3.893 3.756 3.841 644,630 +0.11(+3.08%)
Jun 23, 2009 3.801 3.841 3.634 3.726 1,173,383 -0.07(-1.73%)
Jun 22, 2009 3.975 3.975 3.785 3.792 965,603 -0.20(-4.93%)
Jun 19, 2009 3.995 4.031 3.946 3.988 465,193 +0.00(+0.08%)
Jun 18, 2009 4.028 4.073 3.972 3.985 1,067,996 -0.03(-0.65%)
Jun 17, 2009 4.031 4.064 3.975 4.011 727,735 -0.02(-0.49%)
Jun 16, 2009 4.126 4.136 4.024 4.031 719,856 -0.06(-1.52%)
Jun 15, 2009 4.145 4.145 4.072 4.093 679,088 -0.12(-2.88%)
Jun 12, 2009 4.136 4.218 4.123 4.214 634,331 +0.07(+1.66%)
Jun 11, 2009 4.119 4.182 4.113 4.145 740,686 +0.04(+1.04%)
Jun 10, 2009 4.119 4.142 4.047 4.103 476,721 +0.01(+0.32%)
Jun 09, 2009 4.034 4.093 4.014 4.090 433,109 +0.08(+1.88%)
Jun 08, 2009 4.005 4.031 3.982 4.014 578,333 -0.03(-0.81%)
Jun 05, 2009 4.106 4.113 4.018 4.047 774,719 +0.00(+0.08%)
Jun 04, 2009 3.939 4.047 3.896 4.044 807,538 +0.10(+2.58%)
Jun 03, 2009 3.985 3.985 3.883 3.942 908,811 -0.09(-2.12%)
Jun 02, 2009 3.900 4.034 3.900 4.028 718,339 +0.09(+2.16%)
Jun 01, 2009 3.906 3.955 3.896 3.942 675,014 +0.11(+2.91%)
May 29, 2009 3.841 3.873 3.801 3.831 838,450 +0.02(+0.43%)
May 28, 2009 3.733 3.824 3.703 3.815 846,860 +0.11(+2.92%)
May 27, 2009 3.769 3.808 3.693 3.706 716,252 -0.06(-1.57%)
May 26, 2009 3.706 3.847 3.700 3.765 779,754 +0.06(+1.50%)
May 22, 2009 3.700 3.749 3.680 3.710 666,485 +0.04(+1.16%)
May 21, 2009 3.664 3.703 3.611 3.667 897,689 -0.07(-1.84%)
May 20, 2009 3.775 3.804 3.713 3.736 684,697 +0.00(+0.00%)
May 19, 2009 3.713 3.782 3.677 3.736 829,915 +0.04(+1.15%)
May 18, 2009 3.588 3.713 3.588 3.693 742,434 +0.14(+4.06%)
May 15, 2009 3.569 3.579 3.516 3.549 511,881 -0.01(-0.37%)
May 14, 2009 3.506 3.588 3.506 3.562 530,913 +0.05(+1.40%)
May 13, 2009 3.480 3.543 3.480 3.513 725,712 -0.08(-2.28%)
May 12, 2009 3.634 3.644 3.585 3.595 738,757 -0.02(-0.45%)
May 11, 2009 3.585 3.651 3.565 3.611 849,792 -0.04(-1.17%)
May 08, 2009 3.582 3.660 3.552 3.654 848,013 +0.10(+2.86%)
May 07, 2009 3.598 3.611 3.506 3.552 1,158,504 -0.01(-0.18%)
May 06, 2009 3.529 3.569 3.487 3.559 780,419 +0.08(+2.36%)
May 05, 2009 3.503 3.510 3.444 3.477 1,142,719 -0.02(-0.56%)
May 04, 2009 3.474 3.500 3.474 3.497 920,785 +0.12(+3.49%)
May 01, 2009 3.323 3.382 3.277 3.379 858,486 +0.06(+1.77%)
Apr 30, 2009 3.307 3.343 3.277 3.320 1,041,256 +0.09(+2.85%)
Apr 29, 2009 3.189 3.267 3.185 3.228 863,930 +0.07(+2.18%)
Apr 28, 2009 3.126 3.195 3.113 3.159 568,053 -0.02(-0.52%)
Apr 27, 2009 3.153 3.218 3.130 3.175 811,868 -0.01(-0.31%)
Apr 24, 2009 3.149 3.225 3.149 3.185 771,863 +0.07(+2.32%)
Apr 23, 2009 3.126 3.136 3.077 3.113 1,163,679 +0.01(+0.21%)
Apr 22, 2009 3.097 3.185 3.097 3.107 1,023,511 -0.05(-1.46%)
Apr 21, 2009 3.080 3.169 3.077 3.153 596,380 +0.04(+1.37%)
Apr 20, 2009 3.234 3.234 3.107 3.110 781,594 -0.17(-5.10%)
Apr 17, 2009 3.198 3.310 3.198 3.277 668,142 +0.02(+0.70%)
Apr 16, 2009 3.221 3.285 3.169 3.254 953,629 +0.07(+2.06%)
Apr 15, 2009 3.113 3.202 3.113 3.189 756,587 +0.06(+1.99%)
Apr 14, 2009 3.149 3.189 3.116 3.126 833,924 -0.06(-1.75%)
Apr 13, 2009 3.097 3.202 3.097 3.182 854,254 +0.02(+0.62%)
Apr 09, 2009 3.100 3.179 3.099 3.162 1,309,154 +0.15(+5.12%)
Apr 08, 2009 3.005 3.054 2.982 3.008 601,543 +0.03(+0.99%)
Apr 07, 2009 3.008 3.041 2.972 2.979 951,703 -0.09(-2.88%)
Apr 06, 2009 3.044 3.080 3.028 3.067 702,188 -0.06(-1.89%)
Apr 03, 2009 3.061 3.126 3.015 3.126 691,935 +0.05(+1.60%)
Apr 02, 2009 3.008 3.123 3.008 3.077 1,241,001 +0.11(+3.76%)
Apr 01, 2009 2.871 2.972 2.867 2.966 1,066,193 +0.04(+1.37%)
Mar 31, 2009 2.890 2.936 2.881 2.926 1,019,648 +0.05(+1.80%)
Mar 30, 2009 2.848 2.874 2.818 2.874 779,778 -0.17(-5.70%)
Mar 26, 2009 2.999 3.061 2.982 3.048 1,123,073 +0.09(+2.99%)
Mar 25, 2009 2.890 2.976 2.851 2.959 997,714 +0.07(+2.50%)
Mar 24, 2009 2.848 2.907 2.841 2.887 1,293,487 +0.00(+0.11%)
Mar 23, 2009 2.858 2.890 2.851 2.884 1,105,878 +0.19(+6.93%)
Mar 20, 2009 2.733 2.769 2.690 2.697 787,923 -0.04(-1.44%)
Mar 19, 2009 2.861 2.861 2.733 2.736 1,213,459 -0.06(-2.11%)
Mar 18, 2009 2.681 2.839 2.658 2.795 794,969 +0.07(+2.40%)
Mar 17, 2009 2.641 2.733 2.641 2.730 586,978 +0.09(+3.22%)
Mar 16, 2009 2.651 2.749 2.638 2.645 855,755 +0.04(+1.64%)
Mar 13, 2009 2.618 2.654 2.563 2.602 0 -0.02(-0.75%)
Mar 12, 2009 2.461 2.622 2.438 2.622 746,853 +0.13(+5.26%)
Mar 11, 2009 2.425 2.514 2.379 2.491 906,974 +0.09(+3.82%)
Mar 10, 2009 2.264 2.402 2.264 2.399 1,456,133 +0.17(+7.49%)
Mar 09, 2009 2.228 2.294 2.196 2.232 2,194,451 -0.09(-3.68%)
Mar 06, 2009 2.323 2.368 2.228 2.317 0 -0.03(-1.26%)
Mar 05, 2009 2.418 2.418 2.294 2.346 1,722,407 -0.11(-4.53%)
Mar 04, 2009 2.346 2.477 2.337 2.458 1,340,258 +0.05(+2.04%)
Mar 02, 2009 2.579 2.622 2.402 2.409 1,383,525 -0.31(-11.45%)
Feb 27, 2009 2.851 2.851 2.697 2.720 0 -0.08(-2.92%)
Feb 26, 2009 2.792 2.864 2.763 2.802 826,567 +0.04(+1.54%)
Feb 25, 2009 2.756 2.799 2.684 2.759 841,797 -0.01(-0.47%)
Feb 24, 2009 2.677 2.776 2.586 2.772 1,280,702 +0.16(+6.15%)
Feb 23, 2009 2.864 2.864 2.589 2.612 1,805,704 -0.23(-7.97%)
Feb 20, 2009 2.940 2.949 2.753 2.838 1,758,622 -0.17(-5.77%)
Feb 19, 2009 3.116 3.149 2.976 3.012 778,460 -0.09(-2.75%)
Feb 18, 2009 3.221 3.221 3.008 3.097 1,206,400 -0.12(-3.87%)
Feb 17, 2009 3.352 3.352 3.195 3.221 813,968 -0.23(-6.56%)
Feb 13, 2009 3.467 3.513 3.444 3.447 879,480 -0.01(-0.19%)
Feb 12, 2009 3.484 3.559 3.395 3.454 1,127,791 -0.08(-2.23%)
Feb 11, 2009 3.572 3.624 3.480 3.533 1,063,419 -0.08(-2.27%)
Feb 10, 2009 3.660 3.716 3.533 3.615 1,281,474 -0.11(-2.90%)
Feb 09, 2009 3.677 3.723 3.634 3.723 860,674 -0.01(-0.26%)
Feb 06, 2009 3.618 3.736 3.618 3.733 522,100 +0.10(+2.71%)
Feb 05, 2009 3.513 3.657 3.510 3.634 1,182,324 +0.02(+0.45%)
Feb 04, 2009 3.588 3.683 3.579 3.618 1,104,495 +0.02(+0.46%)
Feb 03, 2009 3.543 3.602 3.493 3.602 782,122 +0.07(+1.85%)
Feb 02, 2009 3.546 3.546 3.484 3.536 484,698 -0.07(-1.91%)
Jan 30, 2009 3.644 3.693 3.546 3.605 0 -0.08(-2.14%)
Jan 29, 2009 3.775 3.778 3.638 3.683 637,471 -0.15(-3.85%)
Jan 28, 2009 3.697 3.837 3.697 3.831 526,833 +0.16(+4.37%)
Jan 27, 2009 3.585 3.687 3.569 3.670 682,582 +0.10(+2.85%)
Jan 26, 2009 3.582 3.683 3.500 3.569 617,512 -0.02(-0.46%)
Jan 23, 2009 3.444 3.598 3.441 3.585 579,502 +0.03(+0.74%)
Jan 22, 2009 3.529 3.602 3.493 3.559 511,337 -0.07(-1.81%)
Jan 21, 2009 3.552 3.624 3.451 3.624 866,990 +0.11(+3.08%)
Jan 20, 2009 3.641 3.657 3.480 3.516 451,772 -0.17(-4.71%)
Jan 16, 2009 3.733 3.801 3.605 3.690 650,645 +0.01(+0.36%)
Jan 15, 2009 3.680 3.700 3.533 3.677 791,002 -0.04(-1.15%)
Jan 14, 2009 3.792 3.792 3.638 3.719 899,748 -0.14(-3.73%)
Jan 13, 2009 3.821 3.906 3.788 3.864 994,507 +0.01(+0.34%)
Jan 12, 2009 3.860 3.900 3.772 3.851 1,089,302 -0.05(-1.18%)
Jan 09, 2009 4.008 4.011 3.896 3.896 923,910 -0.13(-3.18%)
Jan 08, 2009 3.932 4.044 3.877 4.024 872,437 +0.06(+1.57%)
Jan 07, 2009 4.037 4.057 3.955 3.962 1,015,495 -0.09(-2.26%)
Jan 06, 2009 3.923 4.054 3.923 4.054 1,718,931 +0.09(+2.23%)
Jan 05, 2009 3.936 4.034 3.828 3.965 936,897 -0.01(-0.17%)
Jan 02, 2009 3.824 4.021 3.815 3.972 0 +0.15(+4.03%)
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.