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 )

23.74 -0.14 (-0.59%)
Streaming Delayed Price Updated: 10:21 AM 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, 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%)
Nov 02, 2015 10.12 10.16 10.10 10.13 271,154 +0.03(+0.25%)
Oct 30, 2015 10.03 10.13 10.02 10.11 328,867 +0.08(+0.76%)
Oct 29, 2015 10.04 10.04 10.00 10.03 242,151 -0.01(-0.05%)
Oct 28, 2015 10.04 10.06 9.996 10.04 179,151 +0.02(+0.20%)
Oct 27, 2015 10.04 10.07 10.00 10.02 229,298 -0.04(-0.35%)
Oct 26, 2015 10.10 10.11 10.05 10.05 124,178 -0.06(-0.60%)
Oct 23, 2015 10.13 10.17 10.09 10.11 226,420 +0.06(+0.61%)
Oct 22, 2015 9.960 10.07 9.950 10.05 294,088 +0.14(+1.43%)
Oct 21, 2015 9.955 9.965 9.899 9.910 269,068 +0.00(+0.03%)
Oct 20, 2015 9.837 9.922 9.837 9.907 231,965 +0.04(+0.41%)
Oct 19, 2015 9.822 9.870 9.811 9.867 205,534 +0.03(+0.26%)
Oct 16, 2015 9.756 9.842 9.746 9.842 176,352 +0.12(+1.19%)
Oct 15, 2015 9.640 9.747 9.635 9.726 223,610 +0.10(+0.99%)
Oct 14, 2015 9.721 9.741 9.595 9.630 271,043 -0.10(-0.98%)
Oct 13, 2015 9.736 9.776 9.726 9.726 140,772 -0.05(-0.50%)
Oct 12, 2015 9.806 9.811 9.746 9.775 154,474 -0.04(-0.42%)
Oct 09, 2015 9.827 9.862 9.781 9.816 230,953 +0.04(+0.41%)
Oct 08, 2015 9.630 9.791 9.620 9.776 169,662 +0.14(+1.41%)
Oct 07, 2015 9.585 9.650 9.578 9.640 187,764 +0.09(+0.90%)
Oct 06, 2015 9.494 9.555 9.494 9.555 211,864 +0.05(+0.53%)
Oct 05, 2015 9.394 9.510 9.384 9.505 250,476 +0.16(+1.72%)
Oct 02, 2015 9.183 9.344 9.137 9.344 331,287 +0.06(+0.65%)
Oct 01, 2015 9.248 9.288 9.178 9.283 187,631 +0.04(+0.38%)
Sep 30, 2015 9.213 9.288 9.198 9.248 355,506 +0.15(+1.60%)
Sep 29, 2015 9.147 9.203 9.072 9.102 234,744 -0.06(-0.60%)
Sep 28, 2015 9.328 9.328 9.132 9.157 288,523 -0.22(-2.31%)
Sep 25, 2015 9.459 9.469 9.344 9.374 228,404 -0.00(-0.05%)
Sep 24, 2015 9.293 9.384 9.238 9.379 459,614 +0.06(+0.65%)
Sep 23, 2015 9.359 9.424 9.313 9.318 218,051 -0.04(-0.38%)
Sep 22, 2015 9.379 9.384 9.303 9.354 303,812 -0.11(-1.17%)
Sep 21, 2015 9.545 9.545 9.454 9.464 249,578 -0.05(-0.56%)
Sep 18, 2015 9.517 9.570 9.492 9.517 284,190 -0.07(-0.73%)
Sep 17, 2015 9.442 9.637 9.432 9.587 402,267 +0.13(+1.37%)
Sep 16, 2015 9.447 9.502 9.417 9.457 366,110 +0.03(+0.37%)
Sep 15, 2015 9.377 9.472 9.377 9.422 202,477 +0.04(+0.48%)
Sep 14, 2015 9.447 9.457 9.347 9.377 251,580 -0.06(-0.69%)
Sep 11, 2015 9.402 9.467 9.383 9.442 191,921 +0.02(+0.21%)
Sep 10, 2015 9.352 9.472 9.352 9.422 178,413 +0.02(+0.27%)
Sep 09, 2015 9.597 9.605 9.392 9.397 270,359 -0.12(-1.31%)
Sep 08, 2015 9.497 9.527 9.456 9.522 196,533 +0.14(+1.54%)
Sep 04, 2015 9.412 9.377 9.377 9.377 279,377 -0.13(-1.42%)
Sep 03, 2015 9.507 9.562 9.482 9.512 232,916 +0.04(+0.42%)
Sep 02, 2015 9.492 9.497 9.387 9.472 243,989 +0.07(+0.80%)
Sep 01, 2015 9.462 9.492 9.351 9.397 400,046 -0.23(-2.44%)
Aug 31, 2015 9.687 9.697 9.617 9.632 372,825 -0.07(-0.72%)
Aug 28, 2015 9.597 9.722 9.592 9.702 277,222 +0.10(+1.09%)
Aug 27, 2015 9.537 9.647 9.502 9.597 367,861 +0.16(+1.68%)
Aug 26, 2015 9.312 9.462 9.143 9.439 447,056 +0.25(+2.73%)
Aug 25, 2015 9.262 9.312 9.143 9.188 540,799 +0.13(+1.49%)
Aug 24, 2015 8.943 9.297 7.610 9.053 1,616,260 -0.53(-5.57%)
Aug 21, 2015 9.862 9.872 9.577 9.587 576,333 -0.34(-3.42%)
Aug 20, 2015 9.996 9.996 9.922 9.927 401,498 -0.10(-0.97%)
Aug 19, 2015 10.02 10.03 9.969 10.02 333,938 -0.03(-0.34%)
Aug 18, 2015 10.03 10.07 10.02 10.06 196,948 +0.00(+0.05%)
Aug 17, 2015 9.994 10.07 9.969 10.05 310,152 +0.04(+0.40%)
Aug 14, 2015 9.994 10.03 9.979 10.01 154,969 +0.01(+0.06%)
Aug 13, 2015 10.01 10.03 9.974 10.01 236,394 -0.01(-0.06%)
Aug 12, 2015 9.994 10.04 9.920 10.01 264,985 -0.03(-0.30%)
Aug 11, 2015 10.02 10.07 10.02 10.04 339,907 -0.04(-0.44%)
Aug 10, 2015 10.04 10.10 10.04 10.09 139,336 +0.07(+0.69%)
Aug 07, 2015 10.06 10.06 9.999 10.02 162,456 -0.04(-0.39%)
Aug 06, 2015 10.09 10.10 10.02 10.06 309,710 -0.05(-0.49%)
Aug 05, 2015 10.11 10.15 10.10 10.11 216,541 +0.04(+0.44%)
Aug 04, 2015 10.05 10.09 10.04 10.06 186,786 +0.02(+0.25%)
Aug 03, 2015 10.08 10.09 10.01 10.04 251,722 -0.04(-0.39%)
Jul 31, 2015 10.12 10.29 10.07 10.08 318,701 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.994 10.07 161,250 +0.03(+0.35%)
Jul 29, 2015 9.979 10.05 9.979 10.03 211,185 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.895 10.00 287,963 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.865 9.885 218,042 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,565 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.979 10.02 465,748 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.994 10.02 251,634 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,473 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,202 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,945 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,753 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,498 +0.02(+0.24%)
Jul 14, 2015 10.01 10.06 9.997 10.04 212,604 +0.02(+0.20%)
Jul 13, 2015 9.997 10.03 9.984 10.02 269,487 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.943 296,566 +0.10(+1.00%)
Jul 09, 2015 9.845 9.923 9.835 9.845 396,860 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.805 548,105 -0.07(-0.75%)
Jul 07, 2015 9.869 9.879 9.741 9.879 335,848 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,920 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,891 +0.01(+0.15%)
Jul 01, 2015 9.825 9.840 9.741 9.840 260,467 +0.09(+0.96%)
Jun 30, 2015 9.692 9.756 9.653 9.746 383,289 +0.15(+1.54%)
Jun 29, 2015 9.776 9.786 9.594 9.599 417,240 -0.25(-2.55%)
Jun 26, 2015 9.928 9.943 9.835 9.850 308,692 -0.09(-0.94%)
Jun 25, 2015 10.02 10.02 9.928 9.943 197,461 -0.05(-0.49%)
Jun 24, 2015 10.02 10.03 9.992 9.992 114,106 -0.06(-0.59%)
Jun 23, 2015 10.06 10.08 10.03 10.05 160,830 +0.00(+0.00%)
Jun 22, 2015 10.06 10.09 10.04 10.05 189,584 +0.02(+0.25%)
Jun 19, 2015 10.02 10.05 9.914 10.03 180,329 -0.01(-0.12%)
Jun 18, 2015 9.965 10.05 9.960 10.04 223,452 +0.06(+0.64%)
Jun 17, 2015 9.960 9.990 9.926 9.975 188,734 +0.03(+0.30%)
Jun 16, 2015 9.907 9.960 9.897 9.946 291,028 +0.01(+0.11%)
Jun 15, 2015 9.921 9.951 9.877 9.935 154,907 -0.05(-0.45%)
Jun 12, 2015 9.990 9.990 9.941 9.980 194,410 -0.03(-0.34%)
Jun 11, 2015 9.995 10.02 9.970 10.01 172,925 +0.05(+0.54%)
Jun 10, 2015 9.892 9.985 9.892 9.960 199,015 +0.09(+0.94%)
Jun 09, 2015 9.867 9.897 9.843 9.867 397,853 -0.02(-0.25%)
Jun 08, 2015 9.951 9.970 9.882 9.892 317,904 -0.09(-0.93%)
Jun 05, 2015 9.970 10.01 9.956 9.985 242,858 -0.01(-0.10%)
Jun 04, 2015 10.05 10.11 9.990 9.995 218,461 -0.10(-0.97%)
Jun 03, 2015 10.10 10.12 10.08 10.09 160,323 -0.01(-0.14%)
Jun 02, 2015 10.09 10.12 10.04 10.11 175,979 +0.00(+0.00%)
Jun 01, 2015 10.11 10.15 10.08 10.11 179,595 +0.00(+0.00%)
May 29, 2015 10.14 10.14 10.07 10.11 242,286 -0.01(-0.15%)
May 28, 2015 10.10 10.12 10.08 10.12 131,448 -0.00(-0.05%)
May 27, 2015 10.09 10.14 10.08 10.13 179,589 +0.05(+0.49%)
May 26, 2015 10.14 10.15 10.05 10.08 224,885 -0.09(-0.87%)
May 22, 2015 10.13 10.17 10.17 10.17 125,037 +0.00(+0.00%)
May 21, 2015 10.15 10.19 10.13 10.17 185,958 +0.02(+0.19%)
May 20, 2015 10.12 10.17 10.12 10.15 142,991 +0.03(+0.32%)
May 19, 2015 10.14 10.14 10.10 10.11 191,965 -0.04(-0.43%)
May 18, 2015 10.09 10.16 10.08 10.16 244,851 +0.05(+0.48%)
May 15, 2015 10.10 10.12 10.09 10.11 150,318 -0.02(-0.19%)
May 14, 2015 10.02 10.13 10.02 10.13 321,453 +0.15(+1.51%)
May 13, 2015 10.04 10.05 9.973 9.978 201,256 -0.04(-0.44%)
May 12, 2015 9.973 10.03 9.924 10.02 204,543 +0.01(+0.15%)
May 11, 2015 10.04 10.07 10.00 10.01 216,552 -0.04(-0.44%)
May 08, 2015 10.02 10.07 10.02 10.05 257,394 +0.09(+0.93%)
May 07, 2015 9.944 9.963 9.915 9.958 198,700 +0.02(+0.24%)
May 06, 2015 10.03 10.03 9.905 9.934 277,081 -0.06(-0.58%)
May 05, 2015 10.05 10.07 9.983 9.992 191,902 -0.06(-0.63%)
May 04, 2015 10.04 10.10 10.04 10.06 302,379 +0.02(+0.19%)
May 01, 2015 9.992 10.04 9.988 10.04 267,700 +0.06(+0.63%)
Apr 30, 2015 10.04 10.04 9.934 9.973 325,636 -0.07(-0.68%)
Apr 29, 2015 10.00 10.04 9.988 10.04 231,565 +0.02(+0.24%)
Apr 28, 2015 9.954 10.03 9.934 10.02 282,918 +0.04(+0.39%)
Apr 27, 2015 10.06 10.08 9.963 9.978 206,016 -0.06(-0.58%)
Apr 24, 2015 10.06 10.07 10.03 10.04 236,255 -0.01(-0.10%)
Apr 23, 2015 10.04 10.05 10.01 10.05 219,381 +0.00(+0.05%)
Apr 22, 2015 10.05 10.06 10.02 10.04 199,481 -0.01(-0.15%)
Apr 21, 2015 10.09 10.09 10.03 10.06 156,615 +0.03(+0.27%)
Apr 20, 2015 10.02 10.07 10.02 10.03 184,497 +0.04(+0.44%)
Apr 17, 2015 10.04 10.05 9.961 9.985 236,002 -0.10(-1.01%)
Apr 16, 2015 10.07 10.12 10.07 10.09 163,251 -0.01(-0.10%)
Apr 15, 2015 10.08 10.11 10.07 10.10 190,914 +0.04(+0.43%)
Apr 14, 2015 10.02 10.06 9.980 10.05 169,654 +0.05(+0.48%)
Apr 13, 2015 10.04 10.07 9.995 10.00 167,877 -0.03(-0.34%)
Apr 10, 2015 10.01 10.05 10.01 10.04 242,641 +0.03(+0.29%)
Apr 09, 2015 10.02 10.03 9.971 10.01 250,172 +0.01(+0.10%)
Apr 08, 2015 10.01 10.04 9.975 10.000 179,586 +0.01(+0.15%)
Apr 07, 2015 9.966 10.03 9.966 9.985 177,592 +0.00(+0.05%)
Apr 06, 2015 9.854 10.000 9.845 9.980 265,074 +0.08(+0.83%)
Apr 02, 2015 9.898 9.898 9.898 9.898 475,199 -0.05(-0.49%)
Apr 01, 2015 9.966 9.966 9.908 9.946 222,899 -0.03(-0.29%)
Mar 31, 2015 9.971 9.980 9.927 9.975 289,630 +0.00(+0.00%)
Mar 30, 2015 9.937 10.01 9.937 9.975 217,040 +0.06(+0.59%)
Mar 27, 2015 9.917 9.937 9.898 9.917 111,143 -0.01(-0.15%)
Mar 26, 2015 9.893 9.961 9.879 9.932 250,680 +0.01(+0.15%)
Mar 25, 2015 10.01 10.02 9.912 9.917 212,490 -0.10(-0.97%)
Mar 24, 2015 10.04 10.05 10.00 10.01 188,949 -0.02(-0.24%)
Mar 23, 2015 10.05 10.08 10.00 10.04 227,259 -0.01(-0.10%)
Mar 20, 2015 10.05 10.07 10.01 10.05 331,084 +0.05(+0.46%)
Mar 19, 2015 10.01 10.04 9.968 10.00 233,521 -0.05(-0.48%)
Mar 18, 2015 9.934 10.08 9.867 10.05 263,290 +0.11(+1.11%)
Mar 17, 2015 9.949 9.963 9.915 9.939 301,211 -0.01(-0.15%)
Mar 16, 2015 9.905 9.982 9.905 9.953 288,263 +0.07(+0.68%)
Mar 13, 2015 9.944 9.973 9.824 9.886 207,785 -0.08(-0.82%)
Mar 12, 2015 9.915 9.968 9.915 9.968 172,074 +0.08(+0.78%)
Mar 11, 2015 9.896 9.915 9.872 9.891 216,212 +0.00(+0.00%)
Mar 10, 2015 9.963 9.982 9.886 9.891 252,461 -0.12(-1.15%)
Mar 09, 2015 9.992 10.02 9.987 10.01 260,672 +0.00(+0.00%)
Mar 06, 2015 10.07 10.08 9.992 10.01 235,619 -0.11(-1.09%)
Mar 05, 2015 10.09 10.12 10.08 10.12 151,476 +0.04(+0.43%)
Mar 04, 2015 10.06 10.08 10.02 10.07 192,489 +0.00(+0.00%)
Mar 03, 2015 10.08 10.08 10.04 10.07 241,250 -0.01(-0.10%)
Mar 02, 2015 10.08 10.11 10.07 10.08 288,006 +0.00(+0.00%)
Feb 27, 2015 10.07 10.10 10.05 10.08 254,964 +0.02(+0.24%)
Feb 26, 2015 10.07 10.09 10.02 10.06 277,783 -0.02(-0.24%)
Feb 25, 2015 10.10 10.13 10.07 10.08 238,175 -0.01(-0.14%)
Feb 24, 2015 10.01 10.11 10.00 10.10 343,284 +0.10(+0.96%)
Feb 23, 2015 9.978 10.04 9.958 10.00 297,353 +0.03(+0.34%)
Feb 20, 2015 9.915 9.968 9.915 9.968 309,651 +0.03(+0.29%)
Feb 19, 2015 9.929 9.982 9.910 9.939 265,293 +0.00(+0.00%)
Feb 18, 2015 9.905 9.958 9.896 9.939 230,458 +0.02(+0.17%)
Feb 17, 2015 9.979 9.992 9.903 9.922 294,984 -0.08(-0.77%)
Feb 13, 2015 10.02 9.998 9.998 9.998 330,950 +0.01(+0.14%)
Feb 12, 2015 9.998 10.03 9.984 9.984 338,154 +0.01(+0.10%)
Feb 11, 2015 9.974 10.00 9.941 9.974 206,779 -0.03(-0.34%)
Feb 10, 2015 9.931 10.01 9.931 10.01 266,079 +0.11(+1.11%)
Feb 09, 2015 9.888 9.941 9.888 9.898 329,068 -0.02(-0.19%)
Feb 06, 2015 9.965 10.00 9.888 9.917 509,720 -0.05(-0.48%)
Feb 05, 2015 9.898 9.965 9.884 9.965 345,906 +0.11(+1.17%)
Feb 04, 2015 9.917 9.923 9.836 9.850 328,240 -0.09(-0.87%)
Feb 03, 2015 9.855 9.970 9.855 9.936 435,753 +0.13(+1.32%)
Feb 02, 2015 9.754 9.816 9.692 9.807 306,896 +0.08(+0.84%)
Jan 30, 2015 9.802 9.840 9.726 9.726 165,966 -0.13(-1.36%)
Jan 29, 2015 9.821 9.860 9.754 9.860 202,279 +0.06(+0.59%)
Jan 28, 2015 9.960 9.970 9.797 9.802 356,889 -0.08(-0.78%)
Jan 27, 2015 9.850 9.922 9.817 9.879 323,165 -0.04(-0.39%)
Jan 26, 2015 9.936 9.960 9.884 9.917 246,802 -0.03(-0.34%)
Jan 23, 2015 9.965 9.998 9.946 9.951 235,035 -0.00(-0.05%)
Jan 22, 2015 9.864 9.970 9.840 9.955 285,961 +0.11(+1.07%)
Jan 21, 2015 9.817 9.850 9.778 9.850 280,599 +0.04(+0.39%)
Jan 20, 2015 9.793 9.822 9.732 9.812 272,386 +0.02(+0.24%)
Jan 16, 2015 9.644 9.788 9.644 9.788 336,913 +0.16(+1.69%)
Jan 15, 2015 9.644 9.678 9.582 9.625 318,776 -0.02(-0.20%)
Jan 14, 2015 9.558 9.644 9.553 9.644 323,784 -0.06(-0.59%)
Jan 13, 2015 9.783 9.840 9.639 9.702 479,926 -0.03(-0.30%)
Jan 12, 2015 9.754 9.754 9.630 9.730 314,480 -0.01(-0.10%)
Jan 09, 2015 9.754 9.754 9.697 9.740 392,761 +0.00(+0.05%)
Jan 08, 2015 9.702 9.769 9.697 9.735 977,107 +0.10(+1.04%)
Jan 07, 2015 9.706 9.711 9.630 9.635 667,778 +0.02(+0.20%)
Jan 06, 2015 9.659 9.682 9.558 9.616 445,699 -0.01(-0.10%)
Jan 05, 2015 9.812 9.826 9.534 9.625 625,242 -0.21(-2.09%)
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.