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 -0.46 (-1.93%)
Official Closing 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 (%)
Feb 28, 2005 7.105 7.138 7.089 7.118 504,079 +0.02(+0.32%)
Feb 25, 2005 6.994 7.095 6.984 7.095 458,614 +0.10(+1.45%)
Feb 24, 2005 6.964 6.994 6.922 6.994 421,693 +0.06(+0.85%)
Feb 23, 2005 6.882 6.948 6.882 6.935 823,553 +0.05(+0.67%)
Feb 22, 2005 7.043 7.053 6.849 6.889 1,007,549 -0.15(-2.19%)
Feb 18, 2005 7.046 7.046 7.013 7.043 678,310 -0.01(-0.19%)
Feb 17, 2005 7.099 7.102 7.036 7.056 679,226 -0.04(-0.60%)
Feb 16, 2005 7.099 7.108 7.059 7.099 746,965 -0.02(-0.28%)
Feb 15, 2005 7.079 7.118 7.076 7.118 785,412 +0.04(+0.56%)
Feb 14, 2005 7.144 7.171 7.046 7.079 886,716 -0.07(-0.92%)
Feb 11, 2005 7.059 7.171 7.059 7.144 793,345 +0.06(+0.83%)
Feb 10, 2005 7.079 7.085 7.033 7.085 571,208 +0.00(+0.05%)
Feb 09, 2005 7.076 7.128 7.062 7.082 652,984 +0.00(+0.05%)
Feb 08, 2005 7.151 7.174 7.030 7.079 878,782 -0.07(-0.96%)
Feb 07, 2005 7.125 7.161 7.092 7.148 752,152 +0.02(+0.32%)
Feb 04, 2005 7.053 7.141 7.053 7.125 712,790 +0.06(+0.79%)
Feb 03, 2005 7.046 7.069 7.013 7.069 703,331 +0.02(+0.28%)
Feb 02, 2005 7.069 7.102 6.987 7.049 716,757 -0.01(-0.19%)
Feb 01, 2005 7.000 7.128 7.000 7.062 779,919 +0.07(+0.94%)
Jan 31, 2005 6.931 7.020 6.915 6.997 728,047 +0.09(+1.33%)
Jan 28, 2005 6.876 6.905 6.859 6.905 511,097 +0.03(+0.48%)
Jan 27, 2005 6.738 6.872 6.738 6.872 668,851 +0.14(+2.04%)
Jan 26, 2005 6.745 6.787 6.718 6.735 790,294 -0.04(-0.63%)
Jan 25, 2005 6.712 6.849 6.705 6.777 1,058,811 +0.08(+1.22%)
Jan 24, 2005 6.787 6.833 6.682 6.695 711,875 -0.10(-1.40%)
Jan 21, 2005 6.781 6.797 6.748 6.790 613,317 +0.02(+0.29%)
Jan 20, 2005 6.846 6.886 6.758 6.771 601,111 -0.08(-1.10%)
Jan 19, 2005 6.912 6.925 6.843 6.846 650,543 -0.06(-0.85%)
Jan 18, 2005 6.856 6.915 6.849 6.905 545,272 +0.03(+0.38%)
Jan 14, 2005 6.876 6.882 6.807 6.879 602,027 -0.00(-0.05%)
Jan 13, 2005 6.866 6.905 6.856 6.882 551,070 +0.01(+0.10%)
Jan 12, 2005 6.872 6.889 6.830 6.876 634,371 +0.00(+0.00%)
Jan 11, 2005 6.849 6.948 6.807 6.876 890,378 +0.02(+0.24%)
Jan 10, 2005 6.797 6.882 6.784 6.859 520,251 +0.08(+1.16%)
Jan 07, 2005 6.764 6.830 6.722 6.781 566,021 +0.04(+0.63%)
Jan 06, 2005 6.754 6.754 6.555 6.738 1,361,198 -0.02(-0.24%)
Jan 05, 2005 6.800 6.800 6.722 6.754 679,531 -0.05(-0.67%)
Jan 04, 2005 7.007 7.036 6.758 6.800 809,212 -0.18(-2.63%)
Jan 03, 2005 7.102 7.125 6.948 6.984 725,911 -0.12(-1.66%)
Dec 31, 2004 7.072 7.102 7.033 7.102 380,500 +0.04(+0.56%)
Dec 30, 2004 7.036 7.118 7.020 7.062 466,853 +0.02(+0.23%)
Dec 29, 2004 7.046 7.125 7.000 7.046 414,675 -0.03(-0.42%)
Dec 28, 2004 7.059 7.144 7.043 7.076 561,749 +0.02(+0.28%)
Dec 27, 2004 6.915 7.079 6.886 7.056 631,320 +0.17(+2.52%)
Dec 23, 2004 6.899 6.931 6.866 6.882 455,258 +0.03(+0.38%)
Dec 22, 2004 6.853 6.902 6.833 6.856 513,538 -0.01(-0.14%)
Dec 21, 2004 6.853 6.918 6.846 6.866 681,056 +0.03(+0.38%)
Dec 20, 2004 6.846 6.879 6.817 6.840 522,387 +0.03(+0.38%)
Dec 17, 2004 6.817 6.843 6.784 6.813 438,170 -0.02(-0.29%)
Dec 16, 2004 6.823 6.879 6.817 6.833 801,279 -0.01(-0.10%)
Dec 15, 2004 6.823 6.856 6.774 6.840 656,341 +0.01(+0.10%)
Dec 14, 2004 6.879 6.879 6.807 6.833 764,358 -0.04(-0.57%)
Dec 13, 2004 6.876 6.882 6.840 6.872 401,555 +0.01(+0.14%)
Dec 10, 2004 6.836 6.876 6.800 6.863 546,798 +0.01(+0.19%)
Dec 09, 2004 6.790 6.869 6.738 6.849 587,686 +0.04(+0.58%)
Dec 08, 2004 6.774 6.859 6.771 6.810 721,944 +0.03(+0.48%)
Dec 07, 2004 6.804 6.866 6.738 6.777 704,857 -0.05(-0.72%)
Dec 06, 2004 6.866 6.876 6.787 6.827 566,631 -0.04(-0.53%)
Dec 03, 2004 6.863 6.863 6.784 6.863 630,404 +0.02(+0.34%)
Dec 02, 2004 6.807 6.840 6.754 6.840 662,138 +0.03(+0.48%)
Dec 01, 2004 6.689 6.856 6.689 6.807 871,459 +0.09(+1.37%)
Nov 30, 2004 6.731 6.741 6.673 6.715 714,316 +0.02(+0.34%)
Nov 29, 2004 6.712 6.741 6.666 6.692 578,227 -0.02(-0.24%)
Nov 26, 2004 6.656 6.712 6.653 6.709 224,577 +0.06(+0.94%)
Nov 24, 2004 6.633 6.663 6.620 6.646 491,874 +0.02(+0.30%)
Nov 23, 2004 6.702 6.751 6.594 6.627 931,876 -0.10(-1.51%)
Nov 22, 2004 6.725 6.758 6.666 6.728 785,717 -0.03(-0.48%)
Nov 19, 2004 6.774 6.813 6.689 6.761 703,941 +0.02(+0.29%)
Nov 18, 2004 6.748 6.758 6.705 6.741 714,316 +0.02(+0.29%)
Nov 17, 2004 6.679 6.797 6.679 6.722 671,902 +0.04(+0.54%)
Nov 16, 2004 6.679 6.741 6.656 6.686 779,004 -0.04(-0.54%)
Nov 15, 2004 6.715 6.781 6.679 6.722 658,782 +0.01(+0.10%)
Nov 12, 2004 6.679 6.764 6.656 6.715 674,954 +0.05(+0.79%)
Nov 11, 2004 6.682 6.692 6.630 6.663 604,163 +0.01(+0.15%)
Nov 10, 2004 6.623 6.653 6.597 6.653 606,604 +0.03(+0.45%)
Nov 09, 2004 6.673 6.692 6.577 6.623 748,491 -0.01(-0.20%)
Nov 08, 2004 6.636 6.709 6.555 6.636 726,826 -0.02(-0.30%)
Nov 05, 2004 6.656 6.718 6.627 6.656 830,266 +0.00(+0.00%)
Nov 04, 2004 6.600 6.686 6.561 6.656 821,112 +0.07(+0.99%)
Nov 03, 2004 6.486 6.633 6.486 6.591 940,724 +0.05(+0.75%)
Nov 02, 2004 6.518 6.558 6.509 6.541 692,346 -0.01(-0.15%)
Nov 01, 2004 6.469 6.558 6.453 6.551 644,745 +0.09(+1.42%)
Oct 29, 2004 6.456 6.476 6.437 6.459 473,261 +0.01(+0.10%)
Oct 28, 2004 6.469 6.473 6.437 6.453 373,482 -0.01(-0.15%)
Oct 27, 2004 6.440 6.473 6.427 6.463 526,049 -0.01(-0.15%)
Oct 26, 2004 6.469 6.473 6.381 6.473 920,281 +0.02(+0.30%)
Oct 25, 2004 6.515 6.518 6.420 6.453 727,437 -0.05(-0.81%)
Oct 22, 2004 6.466 6.541 6.443 6.505 616,978 +0.02(+0.25%)
Oct 21, 2004 6.502 6.502 6.433 6.489 741,168 -0.02(-0.30%)
Oct 20, 2004 6.505 6.522 6.446 6.509 511,708 +0.00(+0.00%)
Oct 19, 2004 6.532 6.551 6.496 6.509 559,003 -0.02(-0.30%)
Oct 18, 2004 6.525 6.551 6.496 6.528 674,038 -0.00(-0.05%)
Oct 15, 2004 6.522 6.561 6.512 6.532 1,038,062 +0.01(+0.15%)
Oct 14, 2004 6.538 6.545 6.450 6.522 542,831 -0.02(-0.30%)
Oct 13, 2004 6.518 6.545 6.496 6.541 509,877 +0.02(+0.35%)
Oct 12, 2004 6.538 6.538 6.499 6.518 647,797 -0.02(-0.30%)
Oct 11, 2004 6.541 6.541 6.505 6.538 388,739 +0.03(+0.50%)
Oct 08, 2004 6.522 6.545 6.496 6.505 550,765 +0.00(+0.00%)
Oct 07, 2004 6.518 6.538 6.486 6.505 545,577 -0.03(-0.50%)
Oct 06, 2004 6.499 6.538 6.476 6.538 541,611 +0.01(+0.20%)
Oct 05, 2004 6.522 6.541 6.492 6.525 458,919 +0.00(+0.05%)
Oct 04, 2004 6.528 6.541 6.476 6.522 509,877 -0.02(-0.30%)
Oct 01, 2004 6.489 6.541 6.469 6.541 414,370 +0.04(+0.55%)
Sep 30, 2004 6.502 6.505 6.423 6.505 533,372 +0.05(+0.76%)
Sep 29, 2004 6.437 6.456 6.414 6.456 650,848 +0.05(+0.77%)
Sep 28, 2004 6.446 6.453 6.371 6.407 628,573 -0.01(-0.20%)
Sep 27, 2004 6.407 6.423 6.355 6.420 714,926 -0.01(-0.10%)
Sep 24, 2004 6.476 6.509 6.427 6.427 470,820 -0.03(-0.51%)
Sep 23, 2004 6.450 6.489 6.358 6.459 676,174 +0.03(+0.46%)
Sep 22, 2004 6.414 6.450 6.364 6.430 631,015 -0.01(-0.15%)
Sep 21, 2004 6.496 6.518 6.414 6.440 598,060 -0.04(-0.61%)
Sep 20, 2004 6.496 6.512 6.427 6.479 700,890 -0.01(-0.20%)
Sep 17, 2004 6.473 6.505 6.433 6.492 533,067 +0.02(+0.35%)
Sep 16, 2004 6.368 6.473 6.345 6.469 598,365 +0.13(+2.02%)
Sep 15, 2004 6.341 6.407 6.328 6.341 517,200 +0.02(+0.26%)
Sep 14, 2004 6.450 6.496 6.325 6.325 635,286 -0.13(-2.08%)
Sep 13, 2004 6.433 6.492 6.407 6.459 512,013 +0.04(+0.66%)
Sep 10, 2004 6.341 6.417 6.309 6.417 440,612 +0.12(+1.98%)
Sep 09, 2004 6.423 6.466 6.292 6.292 574,870 -0.14(-2.14%)
Sep 08, 2004 6.496 6.518 6.427 6.430 624,912 -0.03(-0.51%)
Sep 07, 2004 6.394 6.515 6.394 6.463 623,386 +0.04(+0.61%)
Sep 03, 2004 6.391 6.437 6.302 6.423 468,379 +0.04(+0.56%)
Sep 02, 2004 6.364 6.391 6.332 6.387 375,923 +0.02(+0.36%)
Sep 01, 2004 6.289 6.364 6.246 6.364 490,958 +0.10(+1.57%)
Aug 31, 2004 6.227 6.286 6.201 6.266 397,893 +0.04(+0.68%)
Aug 30, 2004 6.276 6.276 6.194 6.224 424,134 -0.04(-0.58%)
Aug 27, 2004 6.217 6.260 6.204 6.260 352,123 +0.07(+1.17%)
Aug 26, 2004 6.194 6.227 6.161 6.187 669,766 -0.04(-0.58%)
Aug 25, 2004 6.237 6.240 6.194 6.224 462,886 +0.00(+0.00%)
Aug 24, 2004 6.194 6.253 6.174 6.224 566,326 +0.01(+0.21%)
Aug 23, 2004 6.299 6.302 6.178 6.210 583,109 -0.11(-1.81%)
Aug 20, 2004 6.256 6.325 6.210 6.325 494,620 +0.07(+1.10%)
Aug 19, 2004 6.220 6.256 6.184 6.256 461,361 -0.00(-0.05%)
Aug 18, 2004 6.161 6.276 6.112 6.260 439,391 +0.13(+2.08%)
Aug 17, 2004 6.145 6.165 6.096 6.132 592,568 +0.01(+0.11%)
Aug 16, 2004 6.099 6.145 6.079 6.125 358,226 +0.03(+0.43%)
Aug 13, 2004 6.047 6.128 6.040 6.099 330,459 +0.04(+0.59%)
Aug 12, 2004 6.161 6.161 6.063 6.063 402,775 -0.10(-1.60%)
Aug 11, 2004 6.181 6.201 6.102 6.161 331,984 -0.04(-0.63%)
Aug 10, 2004 6.092 6.220 6.092 6.201 339,307 +0.08(+1.34%)
Aug 09, 2004 6.128 6.178 6.112 6.119 252,344 -0.01(-0.16%)
Aug 06, 2004 6.191 6.237 6.112 6.128 260,278 -0.07(-1.11%)
Aug 05, 2004 6.227 6.276 6.145 6.197 310,625 -0.03(-0.42%)
Aug 04, 2004 6.165 6.224 6.142 6.224 424,745 +0.04(+0.69%)
Aug 03, 2004 6.161 6.220 6.132 6.181 354,259 +0.02(+0.32%)
Aug 02, 2004 6.240 6.240 6.096 6.161 362,497 -0.04(-0.69%)
Jul 30, 2004 6.191 6.204 6.148 6.204 334,730 +0.04(+0.69%)
Jul 29, 2004 6.135 6.171 6.096 6.161 450,376 +0.03(+0.48%)
Jul 28, 2004 6.053 6.138 5.955 6.132 628,268 +0.08(+1.30%)
Jul 27, 2004 5.899 6.073 5.850 6.053 716,147 +0.15(+2.55%)
Jul 26, 2004 5.935 5.984 5.873 5.902 393,011 -0.05(-0.83%)
Jul 23, 2004 6.089 6.099 5.935 5.952 422,609 -0.16(-2.63%)
Jul 22, 2004 6.063 6.138 5.981 6.112 502,859 +0.04(+0.70%)
Jul 21, 2004 6.158 6.158 6.063 6.069 410,708 -0.07(-1.17%)
Jul 20, 2004 6.158 6.158 6.096 6.142 384,467 +0.00(+0.00%)
Jul 19, 2004 6.155 6.174 6.089 6.142 375,618 +0.01(+0.21%)
Jul 16, 2004 6.151 6.178 6.109 6.128 417,116 -0.01(-0.16%)
Jul 15, 2004 6.138 6.178 6.128 6.138 316,117 -0.04(-0.64%)
Jul 14, 2004 6.155 6.197 6.132 6.178 436,035 -0.01(-0.21%)
Jul 13, 2004 6.178 6.207 6.115 6.191 359,446 +0.01(+0.21%)
Jul 12, 2004 6.155 6.191 6.096 6.178 330,764 -0.03(-0.53%)
Jul 09, 2004 6.194 6.250 6.138 6.210 281,942 -0.03(-0.42%)
Jul 08, 2004 6.227 6.243 6.096 6.237 512,623 +0.00(+0.00%)
Jul 07, 2004 6.092 6.250 6.020 6.237 483,635 +0.15(+2.48%)
Jul 06, 2004 6.109 6.109 6.020 6.086 349,377 +0.02(+0.27%)
Jul 02, 2004 6.047 6.106 6.014 6.069 464,412 +0.02(+0.38%)
Jul 01, 2004 6.030 6.047 5.968 6.047 348,766 +0.00(+0.05%)
Jun 30, 2004 6.007 6.043 5.935 6.043 457,699 +0.06(+1.04%)
Jun 29, 2004 5.899 6.007 5.899 5.981 414,980 +0.08(+1.39%)
Jun 28, 2004 6.037 6.063 5.866 5.899 640,168 -0.15(-2.54%)
Jun 25, 2004 6.073 6.073 5.997 6.053 420,168 +0.02(+0.33%)
Jun 24, 2004 6.007 6.079 6.007 6.033 438,781 -0.06(-1.02%)
Jun 23, 2004 6.079 6.142 6.017 6.096 502,248 +0.04(+0.59%)
Jun 22, 2004 6.063 6.109 6.030 6.060 386,298 -0.02(-0.32%)
Jun 21, 2004 6.142 6.161 6.047 6.079 351,513 -0.08(-1.33%)
Jun 18, 2004 6.066 6.161 6.066 6.161 355,479 +0.05(+0.80%)
Jun 17, 2004 6.047 6.112 6.010 6.112 365,549 +0.04(+0.65%)
Jun 16, 2004 6.069 6.145 6.043 6.073 417,421 -0.02(-0.27%)
Jun 15, 2004 6.128 6.224 6.069 6.089 518,420 -0.06(-0.91%)
Jun 14, 2004 6.151 6.201 6.066 6.145 366,159 -0.05(-0.79%)
Jun 10, 2004 6.187 6.220 6.138 6.194 322,525 +0.03(+0.53%)
Jun 09, 2004 6.227 6.260 6.161 6.161 293,232 -0.07(-1.05%)
Jun 08, 2004 6.302 6.325 6.174 6.227 456,173 -0.06(-0.94%)
Jun 07, 2004 6.302 6.335 6.263 6.286 433,288 -0.05(-0.72%)
Jun 04, 2004 6.204 6.374 6.201 6.332 445,799 +0.14(+2.22%)
Jun 03, 2004 6.227 6.253 6.119 6.194 423,524 -0.03(-0.47%)
Jun 02, 2004 6.210 6.224 6.178 6.224 425,050 +0.01(+0.21%)
Jun 01, 2004 6.069 6.210 6.066 6.210 292,317 +0.11(+1.77%)
May 28, 2004 6.155 6.174 6.047 6.102 454,648 -0.09(-1.38%)
May 27, 2004 6.079 6.187 6.030 6.187 417,421 +0.11(+1.83%)
May 26, 2004 6.007 6.079 6.007 6.076 389,349 +0.06(+1.04%)
May 25, 2004 5.912 6.037 5.873 6.014 587,380 +0.07(+1.10%)
May 24, 2004 6.112 6.194 5.932 5.948 669,766 -0.21(-3.46%)
May 21, 2004 5.866 6.161 5.850 6.161 638,033 +0.26(+4.44%)
May 20, 2004 5.925 5.997 5.840 5.899 624,302 -0.08(-1.26%)
May 19, 2004 6.109 6.158 5.909 5.974 587,686 -0.12(-1.94%)
May 18, 2004 5.899 6.128 5.817 6.092 555,647 +0.17(+2.82%)
May 17, 2004 5.899 5.932 5.742 5.925 652,679 +0.01(+0.17%)
May 14, 2004 5.850 5.948 5.834 5.915 575,175 +0.04(+0.73%)
May 13, 2004 5.755 5.932 5.755 5.873 591,042 +0.09(+1.47%)
May 12, 2004 5.899 5.899 5.663 5.788 801,889 -0.11(-1.89%)
May 11, 2004 5.604 5.912 5.594 5.899 1,157,064 +0.35(+6.32%)
May 10, 2004 5.899 5.932 5.342 5.548 1,819,813 -0.48(-7.99%)
May 07, 2004 6.138 6.142 5.906 6.030 797,312 -0.11(-1.87%)
May 06, 2004 6.263 6.302 6.145 6.145 491,569 -0.16(-2.50%)
May 05, 2004 6.391 6.407 6.243 6.302 375,618 -0.06(-0.88%)
May 04, 2004 6.161 6.440 6.148 6.358 803,720 +0.15(+2.43%)
May 03, 2004 6.178 6.273 6.112 6.207 400,639 +0.08(+1.28%)
Apr 30, 2004 6.214 6.214 6.063 6.128 490,348 -0.09(-1.37%)
Apr 29, 2004 6.178 6.260 6.161 6.214 353,649 +0.02(+0.32%)
Apr 28, 2004 6.279 6.302 6.178 6.194 391,485 -0.05(-0.84%)
Apr 27, 2004 6.181 6.276 6.145 6.246 807,992 +0.04(+0.58%)
Apr 26, 2004 6.237 6.305 6.148 6.210 659,087 -0.06(-0.89%)
Apr 23, 2004 6.260 6.368 6.246 6.266 520,556 -0.03(-0.42%)
Apr 22, 2004 6.292 6.371 6.243 6.292 599,586 -0.02(-0.31%)
Apr 21, 2004 6.522 6.551 6.312 6.312 638,643 -0.21(-3.17%)
Apr 20, 2004 6.535 6.535 6.427 6.518 490,043 +0.02(+0.30%)
Apr 19, 2004 6.535 6.538 6.423 6.499 342,359 +0.00(+0.00%)
Apr 16, 2004 6.279 6.535 6.246 6.499 344,495 +0.22(+3.55%)
Apr 15, 2004 6.335 6.400 6.161 6.276 690,210 -0.10(-1.59%)
Apr 14, 2004 6.564 6.587 6.292 6.378 926,078 -0.27(-4.04%)
Apr 13, 2004 6.859 6.859 6.604 6.646 713,706 -0.15(-2.17%)
Apr 12, 2004 6.781 6.797 6.669 6.794 539,780 +0.06(+0.88%)
Apr 08, 2004 6.702 6.863 6.666 6.735 479,974 +0.02(+0.24%)
Apr 07, 2004 6.682 6.764 6.676 6.718 496,146 +0.02(+0.24%)
Apr 06, 2004 6.768 6.784 6.676 6.702 634,676 -0.04(-0.54%)
Apr 05, 2004 6.849 6.886 6.718 6.738 572,124 -0.11(-1.67%)
Apr 02, 2004 6.879 6.915 6.836 6.853 539,475 -0.02(-0.24%)
Apr 01, 2004 6.794 6.876 6.787 6.869 329,543 +0.06(+0.91%)
Mar 31, 2004 6.817 6.827 6.751 6.807 509,877 +0.02(+0.34%)
Mar 30, 2004 6.813 6.817 6.748 6.784 517,505 +0.00(+0.00%)
Mar 29, 2004 6.794 6.797 6.728 6.784 361,887 +0.03(+0.44%)
Mar 26, 2004 6.712 6.797 6.705 6.754 497,061 +0.04(+0.63%)
Mar 25, 2004 6.676 6.735 6.669 6.712 691,126 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.614 6.666 712,485 -0.06(-0.93%)
Mar 23, 2004 6.712 6.741 6.646 6.728 724,690 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.712 521,167 -0.05(-0.68%)
Mar 19, 2004 6.768 6.790 6.758 6.758 350,902 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.794 514,149 +0.01(+0.10%)
Mar 17, 2004 6.745 6.804 6.738 6.787 666,105 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,211 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,670 -0.07(-1.01%)
Mar 12, 2004 6.817 6.836 6.741 6.833 460,140 +0.05(+0.72%)
Mar 11, 2004 6.843 6.866 6.771 6.784 515,979 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,371 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,059 -0.08(-1.08%)
Mar 08, 2004 6.971 6.981 6.895 6.954 580,362 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.922 7.003 536,118 +0.09(+1.33%)
Mar 04, 2004 6.958 6.958 6.882 6.912 753,983 -0.03(-0.47%)
Mar 03, 2004 6.866 6.964 6.843 6.945 582,804 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.889 452,207 +0.01(+0.14%)
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.