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 -0.13 (-0.54%)
Official Closing 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 (%)
Feb 27, 2015 10.07 10.10 10.06 10.08 254,950 +0.02(+0.24%)
Feb 26, 2015 10.07 10.09 10.02 10.06 277,767 -0.02(-0.24%)
Feb 25, 2015 10.10 10.13 10.07 10.08 238,161 -0.01(-0.14%)
Feb 24, 2015 10.01 10.11 10.01 10.10 343,264 +0.10(+0.96%)
Feb 23, 2015 9.978 10.04 9.959 10.00 297,336 +0.03(+0.34%)
Feb 20, 2015 9.916 9.968 9.916 9.968 309,633 +0.03(+0.29%)
Feb 19, 2015 9.930 9.983 9.911 9.940 265,277 +0.00(+0.00%)
Feb 18, 2015 9.906 9.959 9.896 9.940 230,445 +0.02(+0.17%)
Feb 17, 2015 9.980 9.992 9.904 9.922 294,967 -0.08(-0.77%)
Feb 13, 2015 10.02 9.999 9.999 9.999 330,931 +0.01(+0.14%)
Feb 12, 2015 9.999 10.03 9.985 9.985 338,135 +0.01(+0.10%)
Feb 11, 2015 9.975 10.00 9.942 9.975 206,767 -0.03(-0.33%)
Feb 10, 2015 9.932 10.01 9.932 10.01 266,063 +0.11(+1.11%)
Feb 09, 2015 9.889 9.942 9.889 9.898 329,049 -0.02(-0.19%)
Feb 06, 2015 9.965 10.00 9.889 9.918 509,691 -0.05(-0.48%)
Feb 05, 2015 9.898 9.965 9.884 9.965 345,886 +0.11(+1.17%)
Feb 04, 2015 9.918 9.923 9.836 9.851 328,221 -0.09(-0.87%)
Feb 03, 2015 9.855 9.970 9.855 9.937 435,728 +0.13(+1.32%)
Feb 02, 2015 9.755 9.817 9.693 9.808 306,878 +0.08(+0.84%)
Jan 30, 2015 9.803 9.841 9.726 9.726 165,956 -0.13(-1.36%)
Jan 29, 2015 9.822 9.860 9.755 9.860 202,267 +0.06(+0.59%)
Jan 28, 2015 9.961 9.970 9.798 9.803 356,869 -0.08(-0.78%)
Jan 27, 2015 9.851 9.922 9.817 9.879 323,147 -0.04(-0.39%)
Jan 26, 2015 9.937 9.961 9.884 9.918 246,788 -0.03(-0.34%)
Jan 23, 2015 9.965 9.999 9.946 9.951 235,022 -0.00(-0.05%)
Jan 22, 2015 9.865 9.970 9.841 9.956 285,944 +0.11(+1.07%)
Jan 21, 2015 9.817 9.851 9.779 9.851 280,583 +0.04(+0.39%)
Jan 20, 2015 9.793 9.822 9.732 9.812 272,370 +0.02(+0.24%)
Jan 16, 2015 9.645 9.788 9.645 9.788 336,894 +0.16(+1.69%)
Jan 15, 2015 9.645 9.678 9.583 9.626 318,757 -0.02(-0.20%)
Jan 14, 2015 9.559 9.645 9.554 9.645 323,765 -0.06(-0.59%)
Jan 13, 2015 9.784 9.841 9.640 9.702 479,898 -0.03(-0.30%)
Jan 12, 2015 9.755 9.755 9.630 9.731 314,462 -0.01(-0.10%)
Jan 09, 2015 9.755 9.755 9.697 9.741 392,738 +0.00(+0.05%)
Jan 08, 2015 9.702 9.769 9.697 9.736 977,050 +0.10(+1.04%)
Jan 07, 2015 9.707 9.712 9.630 9.635 667,740 +0.02(+0.20%)
Jan 06, 2015 9.659 9.683 9.559 9.616 445,673 -0.01(-0.10%)
Jan 05, 2015 9.812 9.827 9.535 9.626 625,205 -0.21(-2.09%)
Jan 02, 2015 9.985 9.985 9.799 9.831 454,769 -0.12(-1.25%)
Dec 31, 2014 9.965 9.956 9.956 9.956 409,695 +0.05(+0.53%)
Dec 30, 2014 9.889 9.922 9.833 9.903 312,590 +0.01(+0.15%)
Dec 29, 2014 9.922 9.932 9.860 9.889 346,594 -0.04(-0.39%)
Dec 26, 2014 9.994 9.994 9.922 9.927 261,970 -0.04(-0.40%)
Dec 24, 2014 9.963 9.967 9.967 9.967 208,402 +0.04(+0.43%)
Dec 23, 2014 9.806 9.953 9.806 9.925 446,998 +0.12(+1.26%)
Dec 22, 2014 9.858 9.858 9.801 9.801 322,034 -0.03(-0.26%)
Dec 19, 2014 9.779 9.846 9.779 9.827 348,687 +0.08(+0.78%)
Dec 18, 2014 9.618 9.760 9.618 9.751 287,542 +0.20(+2.08%)
Dec 17, 2014 9.401 9.552 9.401 9.552 323,281 +0.15(+1.56%)
Dec 16, 2014 9.467 9.533 9.396 9.405 496,082 -0.09(-0.95%)
Dec 15, 2014 9.614 9.637 9.467 9.495 435,361 -0.08(-0.84%)
Dec 12, 2014 9.680 9.689 9.566 9.576 456,515 -0.10(-1.08%)
Dec 11, 2014 9.566 9.713 9.543 9.680 608,681 +0.15(+1.59%)
Dec 10, 2014 9.614 9.636 9.514 9.528 304,107 -0.14(-1.42%)
Dec 09, 2014 9.628 9.666 9.595 9.666 317,714 -0.03(-0.29%)
Dec 08, 2014 9.704 9.737 9.666 9.694 202,095 -0.04(-0.39%)
Dec 05, 2014 9.713 9.741 9.713 9.732 197,407 +0.00(+0.00%)
Dec 04, 2014 9.737 9.763 9.704 9.732 245,469 -0.03(-0.34%)
Dec 03, 2014 9.713 9.765 9.713 9.765 201,862 +0.03(+0.34%)
Dec 02, 2014 9.661 9.736 9.661 9.732 193,253 +0.06(+0.59%)
Dec 01, 2014 9.765 9.789 9.661 9.675 289,331 -0.14(-1.40%)
Nov 28, 2014 9.841 9.841 9.794 9.812 108,941 -0.03(-0.29%)
Nov 26, 2014 9.803 9.841 9.841 9.841 238,725 +0.06(+0.58%)
Nov 25, 2014 9.760 9.789 9.746 9.784 229,799 +0.04(+0.39%)
Nov 24, 2014 9.751 9.770 9.732 9.746 350,728 +0.01(+0.10%)
Nov 21, 2014 9.775 9.798 9.727 9.737 281,687 +0.02(+0.24%)
Nov 20, 2014 9.633 9.713 9.633 9.713 263,475 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.628 9.680 219,773 +0.01(+0.08%)
Nov 18, 2014 9.625 9.687 9.621 9.672 232,060 +0.04(+0.44%)
Nov 17, 2014 9.607 9.630 9.578 9.630 343,526 +0.01(+0.10%)
Nov 14, 2014 9.663 9.672 9.607 9.621 167,213 -0.05(-0.54%)
Nov 13, 2014 9.701 9.718 9.649 9.672 243,739 -0.03(-0.29%)
Nov 12, 2014 9.701 9.710 9.672 9.701 184,917 -0.02(-0.19%)
Nov 11, 2014 9.668 9.720 9.649 9.720 243,407 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.668 242,343 +0.07(+0.69%)
Nov 07, 2014 9.621 9.644 9.574 9.602 235,304 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.555 9.611 309,357 +0.04(+0.44%)
Nov 05, 2014 9.559 9.583 9.541 9.569 343,133 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.508 685,507 -0.11(-1.13%)
Nov 03, 2014 9.564 9.625 9.564 9.616 250,763 +0.06(+0.59%)
Oct 31, 2014 9.592 9.602 9.541 9.559 320,821 +0.07(+0.74%)
Oct 30, 2014 9.465 9.531 9.442 9.489 251,646 +0.01(+0.10%)
Oct 29, 2014 9.517 9.531 9.429 9.479 295,311 -0.02(-0.25%)
Oct 28, 2014 9.451 9.508 9.447 9.503 316,000 +0.08(+0.90%)
Oct 27, 2014 9.423 9.465 9.465 9.418 286,798 -0.05(-0.50%)
Oct 24, 2014 9.442 9.465 9.399 9.465 154,997 +0.04(+0.40%)
Oct 23, 2014 9.404 9.456 9.404 9.428 270,033 +0.11(+1.16%)
Oct 22, 2014 9.362 9.404 9.315 9.319 245,842 -0.02(-0.17%)
Oct 21, 2014 9.190 9.345 9.176 9.336 390,142 +0.19(+2.05%)
Oct 20, 2014 9.078 9.148 9.078 9.148 286,538 +0.04(+0.46%)
Oct 17, 2014 9.158 9.251 9.036 9.106 424,605 +0.10(+1.09%)
Oct 16, 2014 8.755 8.966 8.699 9.008 813,690 +0.17(+1.91%)
Oct 15, 2014 8.783 8.877 8.648 8.840 806,711 -0.07(-0.79%)
Oct 14, 2014 8.980 9.008 8.863 8.910 438,203 -0.03(-0.31%)
Oct 13, 2014 9.083 9.120 8.924 8.938 580,561 -0.15(-1.60%)
Oct 10, 2014 9.242 9.289 9.069 9.083 356,846 -0.20(-2.12%)
Oct 09, 2014 9.453 9.453 9.265 9.279 272,552 -0.18(-1.88%)
Oct 08, 2014 9.265 9.465 9.265 9.457 261,213 +0.16(+1.76%)
Oct 07, 2014 9.312 9.350 9.275 9.293 240,236 -0.05(-0.55%)
Oct 06, 2014 9.378 9.401 9.326 9.345 333,074 +0.02(+0.20%)
Oct 03, 2014 9.293 9.378 9.279 9.326 281,420 +0.05(+0.55%)
Oct 02, 2014 9.359 9.359 9.167 9.275 386,751 -0.09(-0.95%)
Oct 01, 2014 9.438 9.438 9.350 9.364 217,981 -0.08(-0.89%)
Sep 30, 2014 9.509 9.509 9.424 9.448 350,879 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.402 9.485 357,136 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.518 195,932 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.448 9.471 210,320 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.570 171,171 +0.07(+0.69%)
Sep 23, 2014 9.532 9.565 9.499 9.504 139,791 -0.04(-0.44%)
Sep 22, 2014 9.612 9.626 9.534 9.546 200,888 -0.10(-1.02%)
Sep 19, 2014 9.635 9.658 9.607 9.644 238,960 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.544 9.605 219,407 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.502 9.548 170,174 +0.03(+0.29%)
Sep 16, 2014 9.437 9.530 9.432 9.520 204,877 +0.08(+0.89%)
Sep 15, 2014 9.451 9.460 9.423 9.437 216,392 -0.02(-0.20%)
Sep 12, 2014 9.474 9.502 9.446 9.455 216,912 -0.04(-0.44%)
Sep 11, 2014 9.474 9.497 9.437 9.497 251,090 +0.00(+0.00%)
Sep 10, 2014 9.479 9.497 9.451 9.497 240,856 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.465 188,727 -0.04(-0.44%)
Sep 08, 2014 9.544 9.562 9.493 9.507 259,067 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.544 9.544 231,966 -0.02(-0.24%)
Sep 04, 2014 9.581 9.581 9.567 9.567 318,040 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.586 203,123 +0.02(+0.19%)
Sep 02, 2014 9.576 9.590 9.548 9.567 304,565 +0.00(+0.00%)
Aug 29, 2014 9.586 9.567 9.567 9.567 290,121 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,058 -0.01(-0.15%)
Aug 27, 2014 9.581 9.600 9.565 9.576 221,431 +0.00(+0.05%)
Aug 26, 2014 9.544 9.581 9.530 9.572 351,967 +0.05(+0.54%)
Aug 25, 2014 9.525 9.544 9.499 9.520 231,682 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.493 264,876 -0.03(-0.34%)
Aug 21, 2014 9.539 9.571 9.516 9.525 244,553 -0.01(-0.10%)
Aug 20, 2014 9.525 9.558 9.525 9.534 234,411 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.425 9.541 187,195 +0.12(+1.33%)
Aug 18, 2014 9.425 9.435 9.407 9.416 260,991 +0.05(+0.49%)
Aug 15, 2014 9.430 9.433 9.347 9.370 172,220 -0.05(-0.54%)
Aug 14, 2014 9.356 9.430 9.333 9.421 249,173 +0.08(+0.89%)
Aug 13, 2014 9.291 9.347 9.263 9.337 245,601 +0.05(+0.55%)
Aug 12, 2014 9.287 9.300 9.254 9.287 217,689 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,801 +0.12(+1.26%)
Aug 08, 2014 9.111 9.171 9.106 9.189 275,000 +0.07(+0.76%)
Aug 07, 2014 9.148 9.185 9.115 9.120 232,727 -0.02(-0.25%)
Aug 06, 2014 9.101 9.171 9.064 9.143 433,123 +0.00(+0.05%)
Aug 05, 2014 9.222 9.231 9.121 9.139 335,913 -0.11(-1.15%)
Aug 04, 2014 9.324 9.328 9.217 9.245 268,099 -0.03(-0.30%)
Aug 01, 2014 9.347 9.361 9.222 9.273 301,498 -0.07(-0.79%)
Jul 31, 2014 9.486 9.495 9.319 9.347 492,171 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.523 305,477 -0.03(-0.34%)
Jul 29, 2014 9.541 9.578 9.536 9.555 174,010 +0.02(+0.19%)
Jul 28, 2014 9.555 9.564 9.513 9.536 291,077 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.546 9.546 168,546 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.555 9.587 178,086 +0.02(+0.19%)
Jul 23, 2014 9.541 9.592 9.532 9.569 262,910 +0.04(+0.44%)
Jul 22, 2014 9.481 9.541 9.481 9.527 295,706 +0.07(+0.76%)
Jul 21, 2014 9.460 9.478 9.423 9.455 356,521 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.483 305,904 +0.02(+0.24%)
Jul 17, 2014 9.506 9.515 9.450 9.460 270,038 -0.06(-0.68%)
Jul 16, 2014 9.524 9.538 9.506 9.524 261,501 +0.03(+0.34%)
Jul 15, 2014 9.515 9.515 9.450 9.492 244,209 -0.01(-0.15%)
Jul 14, 2014 9.483 9.533 9.483 9.506 185,972 +0.04(+0.39%)
Jul 11, 2014 9.437 9.473 9.432 9.469 194,861 +0.03(+0.34%)
Jul 10, 2014 9.469 9.506 9.427 9.437 377,510 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.492 9.529 337,019 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,631 +0.00(+0.00%)
Jul 07, 2014 9.483 9.515 9.473 9.510 336,302 +0.00(+0.05%)
Jul 03, 2014 9.520 9.506 9.506 9.506 229,732 +0.00(+0.00%)
Jul 02, 2014 9.543 9.552 9.473 9.506 366,864 -0.06(-0.63%)
Jul 01, 2014 9.533 9.566 9.501 9.566 241,914 +0.04(+0.43%)
Jun 30, 2014 9.510 9.556 9.460 9.524 470,796 +0.04(+0.44%)
Jun 27, 2014 9.437 9.483 9.418 9.483 198,532 +0.03(+0.34%)
Jun 26, 2014 9.455 9.455 9.391 9.450 197,291 +0.01(+0.10%)
Jun 25, 2014 9.455 9.464 9.418 9.441 269,127 -0.01(-0.15%)
Jun 24, 2014 9.478 9.515 9.441 9.455 344,454 -0.03(-0.34%)
Jun 23, 2014 9.496 9.501 9.450 9.487 363,456 +0.00(+0.00%)
Jun 20, 2014 9.543 9.543 9.473 9.487 227,797 -0.04(-0.43%)
Jun 19, 2014 9.543 9.543 9.492 9.529 240,234 +0.02(+0.17%)
Jun 18, 2014 9.416 9.512 9.416 9.512 325,636 +0.10(+1.07%)
Jun 17, 2014 9.398 9.412 9.370 9.412 222,433 +0.02(+0.24%)
Jun 16, 2014 9.393 9.402 9.366 9.389 186,178 -0.00(-0.05%)
Jun 13, 2014 9.352 9.398 9.352 9.393 243,857 +0.06(+0.69%)
Jun 12, 2014 9.398 9.398 9.311 9.329 235,381 -0.06(-0.68%)
Jun 11, 2014 9.352 9.412 9.341 9.393 368,506 +0.03(+0.34%)
Jun 10, 2014 9.329 9.361 9.320 9.361 248,464 +0.04(+0.39%)
Jun 06, 2014 9.297 9.337 9.297 9.325 253,135 +0.01(+0.15%)
Jun 05, 2014 9.311 9.320 9.270 9.311 297,314 -0.01(-0.10%)
Jun 04, 2014 9.302 9.323 9.279 9.320 193,714 +0.01(+0.10%)
Jun 03, 2014 9.315 9.320 9.288 9.311 187,964 -0.02(-0.20%)
Jun 02, 2014 9.293 9.329 9.287 9.329 230,380 +0.03(+0.30%)
May 30, 2014 9.274 9.315 9.261 9.302 278,470 +0.01(+0.15%)
May 29, 2014 9.270 9.288 9.247 9.288 269,533 +0.03(+0.35%)
May 28, 2014 9.242 9.261 9.229 9.256 235,752 +0.01(+0.10%)
May 27, 2014 9.265 9.288 9.219 9.247 241,866 -0.00(-0.05%)
May 23, 2014 9.233 9.251 9.251 9.251 187,743 +0.03(+0.31%)
May 22, 2014 9.174 9.247 9.173 9.223 184,386 +0.06(+0.68%)
May 21, 2014 9.146 9.174 9.128 9.160 358,966 +0.04(+0.48%)
May 20, 2014 9.139 9.139 9.080 9.116 210,584 -0.03(-0.30%)
May 19, 2014 9.102 9.143 9.098 9.143 181,745 +0.05(+0.50%)
May 16, 2014 9.057 9.107 9.039 9.098 189,052 +0.02(+0.25%)
May 15, 2014 9.080 9.089 9.030 9.075 267,791 -0.02(-0.25%)
May 14, 2014 9.102 9.125 9.089 9.098 272,067 -0.03(-0.30%)
May 13, 2014 9.121 9.139 9.107 9.125 282,120 +0.00(+0.00%)
May 12, 2014 9.098 9.130 9.080 9.125 338,889 +0.03(+0.35%)
May 09, 2014 9.075 9.093 9.043 9.093 224,020 +0.02(+0.20%)
May 08, 2014 9.089 9.121 9.071 9.075 243,750 -0.02(-0.25%)
May 07, 2014 9.080 9.098 9.016 9.098 244,893 +0.01(+0.10%)
May 06, 2014 9.075 9.089 9.052 9.089 274,076 +0.00(+0.00%)
May 05, 2014 9.048 9.093 9.007 9.089 244,768 +0.02(+0.20%)
May 02, 2014 9.057 9.089 9.057 9.071 257,839 -0.00(-0.05%)
May 01, 2014 9.039 9.084 9.039 9.075 238,213 +0.01(+0.15%)
Apr 30, 2014 8.984 9.073 8.980 9.062 265,346 +0.08(+0.86%)
Apr 29, 2014 8.961 9.011 8.961 8.984 263,856 +0.04(+0.41%)
Apr 28, 2014 8.957 8.975 8.911 8.948 203,460 +0.00(+0.05%)
Apr 25, 2014 8.957 8.961 8.920 8.943 160,410 -0.03(-0.30%)
Apr 24, 2014 8.966 8.984 8.930 8.971 299,073 +0.03(+0.31%)
Apr 23, 2014 8.925 8.966 8.889 8.943 372,290 +0.00(+0.05%)
Apr 22, 2014 8.902 8.948 8.880 8.939 208,256 +0.04(+0.41%)
Apr 21, 2014 8.880 8.907 8.875 8.902 219,349 -0.00(-0.01%)
Apr 17, 2014 8.876 8.903 8.903 8.903 182,356 +0.01(+0.10%)
Apr 16, 2014 8.845 8.894 8.827 8.894 247,812 +0.09(+0.98%)
Apr 15, 2014 8.772 8.808 8.718 8.808 246,791 +0.05(+0.52%)
Apr 14, 2014 8.781 8.781 8.718 8.763 264,740 +0.02(+0.21%)
Apr 11, 2014 8.790 8.790 8.718 8.745 162,905 -0.05(-0.62%)
Apr 10, 2014 8.894 8.903 8.777 8.799 357,983 -0.09(-0.97%)
Apr 09, 2014 8.845 8.890 8.804 8.885 482,387 +0.08(+0.87%)
Apr 08, 2014 8.804 8.836 8.763 8.808 250,595 -0.01(-0.10%)
Apr 07, 2014 8.894 8.894 8.804 8.817 235,048 -0.09(-1.02%)
Apr 04, 2014 8.953 8.980 8.876 8.908 401,826 -0.01(-0.15%)
Apr 03, 2014 8.926 8.940 8.790 8.922 327,473 -0.00(-0.05%)
Apr 02, 2014 8.935 8.955 8.926 8.926 677,702 -0.02(-0.25%)
Apr 01, 2014 8.908 8.961 8.894 8.949 356,696 +0.05(+0.61%)
Mar 31, 2014 8.867 8.899 8.854 8.894 293,873 +0.06(+0.67%)
Mar 28, 2014 8.808 8.858 8.808 8.836 213,061 +0.03(+0.36%)
Mar 27, 2014 8.777 8.804 8.754 8.804 170,608 +0.02(+0.21%)
Mar 26, 2014 8.817 8.840 8.772 8.786 203,298 -0.01(-0.10%)
Mar 25, 2014 8.795 8.822 8.777 8.795 184,595 +0.01(+0.15%)
Mar 24, 2014 8.777 8.808 8.744 8.781 316,085 +0.00(+0.05%)
Mar 21, 2014 8.808 8.827 8.777 8.777 188,667 -0.02(-0.26%)
Mar 20, 2014 8.759 8.799 8.736 8.799 223,260 +0.00(+0.04%)
Mar 19, 2014 8.854 8.859 8.764 8.796 285,235 -0.04(-0.46%)
Mar 18, 2014 8.787 8.841 8.764 8.836 262,592 +0.08(+0.92%)
Mar 17, 2014 8.764 8.796 8.746 8.755 326,787 +0.01(+0.10%)
Mar 14, 2014 8.746 8.760 8.724 8.746 149,136 +0.00(+0.00%)
Mar 13, 2014 8.814 8.814 8.715 8.746 352,387 -0.04(-0.51%)
Mar 12, 2014 8.778 8.791 8.751 8.791 243,844 -0.01(-0.10%)
Mar 11, 2014 8.818 8.859 8.796 8.800 294,141 -0.03(-0.36%)
Mar 10, 2014 8.805 8.841 8.787 8.832 216,712 +0.01(+0.15%)
Mar 07, 2014 8.854 8.861 8.787 8.818 348,311 -0.00(-0.05%)
Mar 06, 2014 8.872 8.881 8.809 8.823 433,214 -0.03(-0.36%)
Mar 05, 2014 8.841 8.863 8.805 8.854 317,032 +0.02(+0.20%)
Mar 04, 2014 8.760 8.841 8.760 8.836 439,293 +0.12(+1.34%)
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.