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 (%)
Feb 29, 2016 9.531 9.557 9.374 9.416 406,329 -0.09(-0.99%)
Feb 26, 2016 9.426 9.536 9.424 9.510 185,547 +0.12(+1.23%)
Feb 25, 2016 9.379 9.395 9.327 9.395 172,034 +0.05(+0.50%)
Feb 24, 2016 9.154 9.358 9.118 9.348 201,347 +0.12(+1.25%)
Feb 23, 2016 9.285 9.327 9.207 9.233 287,512 -0.07(-0.73%)
Feb 22, 2016 9.379 9.390 9.285 9.301 351,434 +0.03(+0.34%)
Feb 19, 2016 9.186 9.358 9.097 9.269 415,389 +0.05(+0.57%)
Feb 18, 2016 9.280 9.322 9.201 9.217 227,394 -0.04(-0.42%)
Feb 17, 2016 9.085 9.298 9.080 9.256 445,935 +0.18(+1.94%)
Feb 16, 2016 8.924 9.090 8.888 9.080 453,932 +0.24(+2.70%)
Feb 12, 2016 8.789 8.841 8.841 8.841 351,351 +0.13(+1.55%)
Feb 11, 2016 8.862 8.862 8.618 8.706 525,528 -0.19(-2.16%)
Feb 10, 2016 8.883 8.997 8.846 8.898 407,606 -0.01(-0.12%)
Feb 09, 2016 8.950 9.018 8.878 8.909 551,518 -0.10(-1.15%)
Feb 08, 2016 9.189 9.189 8.976 9.012 295,114 -0.27(-2.91%)
Feb 05, 2016 9.417 9.417 9.236 9.282 295,284 -0.17(-1.81%)
Feb 04, 2016 9.391 9.495 9.365 9.454 427,396 +0.03(+0.33%)
Feb 03, 2016 9.381 9.438 9.225 9.422 840,823 +0.09(+1.00%)
Feb 02, 2016 9.355 9.355 9.267 9.329 197,626 -0.10(-1.05%)
Feb 01, 2016 9.422 9.479 9.386 9.428 243,477 -0.05(-0.49%)
Jan 29, 2016 9.329 9.474 9.303 9.474 400,119 +0.24(+2.58%)
Jan 28, 2016 9.142 9.241 9.049 9.236 502,078 +0.23(+2.53%)
Jan 27, 2016 9.054 9.121 8.969 9.007 297,533 -0.06(-0.63%)
Jan 26, 2016 8.976 9.085 8.976 9.064 284,277 +0.12(+1.33%)
Jan 25, 2016 9.127 9.127 8.945 8.945 250,986 -0.21(-2.27%)
Jan 22, 2016 9.028 9.158 9.028 9.153 369,401 +0.23(+2.62%)
Jan 21, 2016 8.826 8.958 8.795 8.919 527,116 +0.16(+1.84%)
Jan 20, 2016 8.763 8.852 8.495 8.758 742,593 -0.19(-2.12%)
Jan 19, 2016 9.107 9.143 8.901 8.948 407,720 -0.10(-1.14%)
Jan 15, 2016 9.097 9.051 9.051 9.051 460,423 -0.24(-2.55%)
Jan 14, 2016 9.133 9.323 8.973 9.287 466,036 +0.16(+1.75%)
Jan 13, 2016 9.416 9.416 9.102 9.128 384,123 -0.25(-2.69%)
Jan 12, 2016 9.375 9.421 9.269 9.380 324,568 +0.08(+0.89%)
Jan 11, 2016 9.462 9.462 9.200 9.297 809,506 -0.11(-1.20%)
Jan 08, 2016 9.565 9.600 9.411 9.411 389,870 -0.14(-1.51%)
Jan 07, 2016 9.596 9.642 9.529 9.555 376,619 -0.13(-1.38%)
Jan 06, 2016 9.725 9.786 9.678 9.689 447,280 -0.10(-1.00%)
Jan 05, 2016 9.843 9.874 9.784 9.786 335,269 -0.03(-0.31%)
Jan 04, 2016 9.771 9.838 9.704 9.817 423,464 -0.13(-1.34%)
Dec 31, 2015 10.03 9.951 9.951 9.951 376,268 -0.09(-0.92%)
Dec 30, 2015 10.08 10.09 10.04 10.04 404,301 -0.02(-0.15%)
Dec 29, 2015 10.03 10.06 10.02 10.06 231,964 +0.11(+1.09%)
Dec 28, 2015 10.05 10.05 9.925 9.951 495,027 -0.11(-1.12%)
Dec 24, 2015 10.03 10.06 10.06 10.06 163,062 +0.04(+0.41%)
Dec 23, 2015 9.941 10.02 9.936 10.02 342,279 +0.12(+1.25%)
Dec 22, 2015 9.776 9.905 9.755 9.899 287,957 +0.13(+1.37%)
Dec 21, 2015 9.750 9.786 9.719 9.766 322,513 +0.03(+0.34%)
Dec 18, 2015 9.763 9.763 9.714 9.732 244,496 -0.06(-0.57%)
Dec 17, 2015 9.870 9.885 9.778 9.788 366,620 -0.07(-0.67%)
Dec 16, 2015 9.732 9.869 9.732 9.855 361,603 +0.16(+1.63%)
Dec 15, 2015 9.645 9.702 9.620 9.697 311,128 +0.13(+1.33%)
Dec 14, 2015 9.691 9.742 9.548 9.569 420,688 -0.15(-1.58%)
Dec 11, 2015 9.758 9.809 9.707 9.722 359,873 -0.17(-1.75%)
Dec 10, 2015 9.855 9.942 9.845 9.896 247,498 +0.04(+0.41%)
Dec 09, 2015 9.880 9.977 9.834 9.855 254,917 -0.10(-0.97%)
Dec 08, 2015 9.824 9.962 9.824 9.952 243,491 +0.00(+0.00%)
Dec 07, 2015 10.04 10.06 9.952 9.952 240,998 -0.13(-1.27%)
Dec 04, 2015 9.937 10.09 9.937 10.08 223,088 +0.12(+1.23%)
Dec 03, 2015 10.10 10.10 9.931 9.957 447,529 -0.12(-1.17%)
Dec 02, 2015 10.16 10.17 10.07 10.07 373,939 -0.11(-1.05%)
Dec 01, 2015 10.16 10.19 10.14 10.18 229,684 +0.05(+0.45%)
Nov 30, 2015 10.12 10.15 10.11 10.14 293,598 +0.01(+0.10%)
Nov 27, 2015 10.10 10.13 10.09 10.13 73,899 +0.02(+0.15%)
Nov 25, 2015 10.08 10.11 10.11 10.11 138,461 +0.02(+0.16%)
Nov 24, 2015 10.05 10.12 10.05 10.09 327,514 -0.03(-0.26%)
Nov 23, 2015 10.17 10.17 10.10 10.12 211,028 -0.05(-0.45%)
Nov 20, 2015 10.12 10.18 10.12 10.17 436,011 +0.08(+0.76%)
Nov 19, 2015 10.18 10.18 10.08 10.09 251,300 -0.06(-0.58%)
Nov 18, 2015 9.951 10.17 9.925 10.15 485,699 +0.21(+2.14%)
Nov 17, 2015 9.915 9.971 9.895 9.936 218,831 +0.03(+0.26%)
Nov 16, 2015 9.809 9.910 9.809 9.910 203,503 +0.11(+1.09%)
Nov 13, 2015 9.885 9.910 9.773 9.804 289,591 -0.10(-0.97%)
Nov 12, 2015 9.956 9.991 9.900 9.900 214,744 -0.13(-1.26%)
Nov 11, 2015 10.02 10.06 9.996 10.03 189,554 +0.02(+0.15%)
Nov 10, 2015 9.910 10.01 9.910 10.01 201,075 +0.07(+0.71%)
Nov 09, 2015 10.07 10.07 9.905 9.941 292,656 -0.14(-1.36%)
Nov 06, 2015 10.13 10.15 10.05 10.08 318,010 -0.08(-0.80%)
Nov 05, 2015 10.21 10.17 10.15 10.16 344,371 -0.02(-0.15%)
Nov 04, 2015 10.21 10.24 10.16 10.17 222,311 -0.05(-0.45%)
Nov 03, 2015 10.15 10.23 10.12 10.22 242,970 +0.09(+0.85%)
Nov 02, 2015 10.12 10.16 10.10 10.13 271,138 +0.03(+0.25%)
Oct 30, 2015 10.03 10.13 10.02 10.11 328,848 +0.08(+0.76%)
Oct 29, 2015 10.04 10.04 10.00 10.03 242,137 -0.01(-0.05%)
Oct 28, 2015 10.04 10.06 9.996 10.04 179,140 +0.02(+0.20%)
Oct 27, 2015 10.04 10.07 10.00 10.02 229,285 -0.04(-0.35%)
Oct 26, 2015 10.10 10.11 10.05 10.05 124,170 -0.06(-0.60%)
Oct 23, 2015 10.13 10.17 10.09 10.11 226,407 +0.06(+0.60%)
Oct 22, 2015 9.961 10.07 9.951 10.05 294,071 +0.14(+1.43%)
Oct 21, 2015 9.956 9.966 9.900 9.910 269,053 +0.00(+0.03%)
Oct 20, 2015 9.837 9.923 9.837 9.908 231,952 +0.04(+0.41%)
Oct 19, 2015 9.822 9.871 9.812 9.867 205,522 +0.03(+0.26%)
Oct 16, 2015 9.757 9.842 9.747 9.842 176,342 +0.12(+1.19%)
Oct 15, 2015 9.641 9.748 9.636 9.726 223,597 +0.10(+0.99%)
Oct 14, 2015 9.721 9.742 9.596 9.631 271,027 -0.10(-0.98%)
Oct 13, 2015 9.737 9.777 9.726 9.726 140,764 -0.05(-0.50%)
Oct 12, 2015 9.807 9.812 9.747 9.776 154,465 -0.04(-0.42%)
Oct 09, 2015 9.827 9.862 9.782 9.817 230,940 +0.04(+0.41%)
Oct 08, 2015 9.631 9.792 9.621 9.777 169,652 +0.14(+1.41%)
Oct 07, 2015 9.586 9.651 9.579 9.641 187,753 +0.09(+0.90%)
Oct 06, 2015 9.495 9.555 9.495 9.555 211,852 +0.05(+0.53%)
Oct 05, 2015 9.394 9.510 9.384 9.505 250,462 +0.16(+1.72%)
Oct 02, 2015 9.183 9.344 9.138 9.344 331,268 +0.06(+0.65%)
Oct 01, 2015 9.248 9.289 9.178 9.284 187,620 +0.04(+0.38%)
Sep 30, 2015 9.213 9.289 9.198 9.248 355,486 +0.15(+1.60%)
Sep 29, 2015 9.148 9.203 9.073 9.103 234,730 -0.06(-0.60%)
Sep 28, 2015 9.329 9.329 9.133 9.158 288,506 -0.22(-2.31%)
Sep 25, 2015 9.460 9.470 9.344 9.374 228,390 -0.00(-0.05%)
Sep 24, 2015 9.294 9.384 9.238 9.379 459,587 +0.06(+0.65%)
Sep 23, 2015 9.359 9.425 9.314 9.319 218,038 -0.04(-0.38%)
Sep 22, 2015 9.379 9.384 9.304 9.354 303,795 -0.11(-1.17%)
Sep 21, 2015 9.545 9.545 9.455 9.465 249,564 -0.05(-0.56%)
Sep 18, 2015 9.518 9.570 9.493 9.518 284,173 -0.07(-0.73%)
Sep 17, 2015 9.443 9.638 9.433 9.588 402,244 +0.13(+1.37%)
Sep 16, 2015 9.448 9.503 9.418 9.458 366,089 +0.03(+0.37%)
Sep 15, 2015 9.378 9.473 9.377 9.423 202,465 +0.04(+0.48%)
Sep 14, 2015 9.448 9.458 9.348 9.378 251,565 -0.06(-0.69%)
Sep 11, 2015 9.403 9.468 9.383 9.443 191,910 +0.02(+0.21%)
Sep 10, 2015 9.353 9.473 9.353 9.423 178,402 +0.02(+0.27%)
Sep 09, 2015 9.598 9.605 9.393 9.398 270,343 -0.12(-1.31%)
Sep 08, 2015 9.498 9.528 9.456 9.523 196,522 +0.14(+1.54%)
Sep 04, 2015 9.413 9.378 9.378 9.378 279,361 -0.13(-1.42%)
Sep 03, 2015 9.508 9.563 9.483 9.513 232,903 +0.04(+0.42%)
Sep 02, 2015 9.493 9.498 9.388 9.473 243,975 +0.07(+0.80%)
Sep 01, 2015 9.463 9.493 9.352 9.398 400,023 -0.23(-2.44%)
Aug 31, 2015 9.687 9.697 9.618 9.633 372,804 -0.07(-0.72%)
Aug 28, 2015 9.598 9.722 9.593 9.702 277,206 +0.10(+1.09%)
Aug 27, 2015 9.538 9.648 9.503 9.598 367,839 +0.16(+1.68%)
Aug 26, 2015 9.313 9.463 9.143 9.439 447,030 +0.25(+2.73%)
Aug 25, 2015 9.263 9.313 9.143 9.188 540,767 +0.13(+1.49%)
Aug 24, 2015 8.943 9.298 7.610 9.053 1,616,166 -0.53(-5.57%)
Aug 21, 2015 9.862 9.872 9.578 9.588 576,299 -0.34(-3.42%)
Aug 20, 2015 9.997 9.997 9.922 9.927 401,475 -0.10(-0.97%)
Aug 19, 2015 10.02 10.03 9.970 10.02 333,919 -0.03(-0.34%)
Aug 18, 2015 10.03 10.07 10.03 10.06 196,937 +0.00(+0.05%)
Aug 17, 2015 9.995 10.07 9.970 10.05 310,134 +0.04(+0.40%)
Aug 14, 2015 9.995 10.03 9.980 10.01 154,960 +0.01(+0.06%)
Aug 13, 2015 10.01 10.03 9.975 10.01 236,380 -0.01(-0.06%)
Aug 12, 2015 9.995 10.04 9.920 10.01 264,970 -0.03(-0.30%)
Aug 11, 2015 10.02 10.07 10.02 10.04 339,887 -0.04(-0.44%)
Aug 10, 2015 10.04 10.10 10.04 10.09 139,328 +0.07(+0.69%)
Aug 07, 2015 10.06 10.06 10.000 10.02 162,447 -0.04(-0.39%)
Aug 06, 2015 10.09 10.10 10.02 10.06 309,692 -0.05(-0.49%)
Aug 05, 2015 10.11 10.15 10.10 10.11 216,528 +0.04(+0.44%)
Aug 04, 2015 10.05 10.09 10.04 10.06 186,775 +0.02(+0.25%)
Aug 03, 2015 10.08 10.09 10.01 10.04 251,708 -0.04(-0.39%)
Jul 31, 2015 10.12 10.29 10.07 10.08 318,682 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.995 10.07 161,241 +0.03(+0.35%)
Jul 29, 2015 9.980 10.05 9.980 10.03 211,173 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.896 10.00 287,946 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.866 9.886 218,029 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,553 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.980 10.02 465,721 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.995 10.02 251,619 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,452 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,183 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,927 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,733 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,482 +0.02(+0.25%)
Jul 14, 2015 10.01 10.06 9.998 10.04 212,592 +0.02(+0.20%)
Jul 13, 2015 9.998 10.03 9.985 10.02 269,472 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.944 296,549 +0.10(+1.00%)
Jul 09, 2015 9.845 9.924 9.835 9.845 396,837 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.806 548,073 -0.07(-0.75%)
Jul 07, 2015 9.870 9.880 9.742 9.880 335,829 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,900 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,866 +0.01(+0.15%)
Jul 01, 2015 9.826 9.840 9.742 9.840 260,452 +0.09(+0.96%)
Jun 30, 2015 9.693 9.757 9.653 9.747 383,267 +0.15(+1.54%)
Jun 29, 2015 9.776 9.786 9.594 9.599 417,216 -0.25(-2.55%)
Jun 26, 2015 9.929 9.944 9.835 9.850 308,674 -0.09(-0.94%)
Jun 25, 2015 10.02 10.02 9.929 9.944 197,449 -0.05(-0.49%)
Jun 24, 2015 10.02 10.03 9.993 9.993 114,099 -0.06(-0.59%)
Jun 23, 2015 10.06 10.08 10.03 10.05 160,820 +0.00(+0.00%)
Jun 22, 2015 10.06 10.09 10.04 10.05 189,573 +0.02(+0.25%)
Jun 19, 2015 10.02 10.05 9.914 10.03 180,318 -0.01(-0.12%)
Jun 18, 2015 9.966 10.05 9.961 10.04 223,439 +0.06(+0.64%)
Jun 17, 2015 9.961 9.990 9.927 9.976 188,723 +0.03(+0.30%)
Jun 16, 2015 9.907 9.961 9.897 9.946 291,011 +0.01(+0.11%)
Jun 15, 2015 9.922 9.951 9.878 9.936 154,898 -0.05(-0.45%)
Jun 12, 2015 9.990 9.990 9.941 9.981 194,399 -0.03(-0.34%)
Jun 11, 2015 9.995 10.02 9.971 10.01 172,915 +0.05(+0.54%)
Jun 10, 2015 9.892 9.985 9.892 9.961 199,003 +0.09(+0.94%)
Jun 09, 2015 9.868 9.897 9.844 9.868 397,830 -0.02(-0.25%)
Jun 08, 2015 9.951 9.971 9.883 9.892 317,886 -0.09(-0.93%)
Jun 05, 2015 9.971 10.01 9.956 9.985 242,844 -0.01(-0.10%)
Jun 04, 2015 10.05 10.11 9.990 9.995 218,448 -0.10(-0.97%)
Jun 03, 2015 10.10 10.12 10.08 10.09 160,314 -0.01(-0.15%)
Jun 02, 2015 10.09 10.12 10.04 10.11 175,969 +0.00(+0.00%)
Jun 01, 2015 10.11 10.15 10.08 10.11 179,585 +0.00(+0.00%)
May 29, 2015 10.14 10.14 10.07 10.11 242,272 -0.01(-0.15%)
May 28, 2015 10.10 10.12 10.08 10.12 131,440 -0.00(-0.05%)
May 27, 2015 10.09 10.14 10.08 10.13 179,579 +0.05(+0.49%)
May 26, 2015 10.14 10.15 10.05 10.08 224,872 -0.09(-0.87%)
May 22, 2015 10.13 10.17 10.17 10.17 125,029 +0.00(+0.00%)
May 21, 2015 10.15 10.19 10.13 10.17 185,947 +0.02(+0.19%)
May 20, 2015 10.12 10.17 10.12 10.15 142,983 +0.03(+0.32%)
May 19, 2015 10.14 10.14 10.11 10.11 191,954 -0.04(-0.43%)
May 18, 2015 10.09 10.16 10.08 10.16 244,837 +0.05(+0.48%)
May 15, 2015 10.10 10.12 10.09 10.11 150,309 -0.02(-0.19%)
May 14, 2015 10.02 10.13 10.02 10.13 321,434 +0.15(+1.51%)
May 13, 2015 10.04 10.05 9.974 9.978 201,244 -0.04(-0.44%)
May 12, 2015 9.974 10.03 9.925 10.02 204,532 +0.01(+0.15%)
May 11, 2015 10.04 10.07 10.00 10.01 216,540 -0.04(-0.44%)
May 08, 2015 10.02 10.07 10.02 10.05 257,379 +0.09(+0.93%)
May 07, 2015 9.944 9.964 9.915 9.959 198,689 +0.02(+0.25%)
May 06, 2015 10.03 10.03 9.905 9.935 277,065 -0.06(-0.58%)
May 05, 2015 10.05 10.07 9.983 9.993 191,891 -0.06(-0.63%)
May 04, 2015 10.04 10.10 10.04 10.06 302,361 +0.02(+0.19%)
May 01, 2015 9.993 10.04 9.988 10.04 267,684 +0.06(+0.63%)
Apr 30, 2015 10.04 10.04 9.935 9.974 325,617 -0.07(-0.68%)
Apr 29, 2015 10.00 10.04 9.988 10.04 231,551 +0.02(+0.24%)
Apr 28, 2015 9.954 10.03 9.935 10.02 282,902 +0.04(+0.39%)
Apr 27, 2015 10.06 10.08 9.964 9.978 206,005 -0.06(-0.58%)
Apr 24, 2015 10.06 10.07 10.03 10.04 236,242 -0.01(-0.10%)
Apr 23, 2015 10.04 10.05 10.01 10.05 219,369 +0.00(+0.05%)
Apr 22, 2015 10.05 10.06 10.02 10.04 199,469 -0.01(-0.15%)
Apr 21, 2015 10.09 10.09 10.03 10.06 156,606 +0.03(+0.27%)
Apr 20, 2015 10.02 10.07 10.02 10.03 184,486 +0.04(+0.44%)
Apr 17, 2015 10.04 10.05 9.961 9.986 235,989 -0.10(-1.01%)
Apr 16, 2015 10.07 10.12 10.07 10.09 163,242 -0.01(-0.10%)
Apr 15, 2015 10.08 10.11 10.07 10.10 190,903 +0.04(+0.43%)
Apr 14, 2015 10.02 10.06 9.981 10.05 169,644 +0.05(+0.48%)
Apr 13, 2015 10.04 10.07 9.995 10.01 167,868 -0.03(-0.34%)
Apr 10, 2015 10.01 10.05 10.01 10.04 242,627 +0.03(+0.29%)
Apr 09, 2015 10.02 10.03 9.971 10.01 250,157 +0.01(+0.10%)
Apr 08, 2015 10.01 10.04 9.976 10.00 179,575 +0.01(+0.15%)
Apr 07, 2015 9.966 10.03 9.966 9.986 177,582 +0.00(+0.05%)
Apr 06, 2015 9.855 10.00 9.845 9.981 265,059 +0.08(+0.83%)
Apr 02, 2015 9.899 9.899 9.899 9.899 475,172 -0.05(-0.49%)
Apr 01, 2015 9.966 9.966 9.908 9.947 222,886 -0.03(-0.29%)
Mar 31, 2015 9.971 9.981 9.928 9.976 289,613 +0.00(+0.00%)
Mar 30, 2015 9.937 10.01 9.937 9.976 217,027 +0.06(+0.59%)
Mar 27, 2015 9.918 9.937 9.899 9.918 111,136 -0.01(-0.15%)
Mar 26, 2015 9.894 9.961 9.879 9.932 250,665 +0.01(+0.15%)
Mar 25, 2015 10.01 10.02 9.913 9.918 212,478 -0.10(-0.97%)
Mar 24, 2015 10.04 10.05 10.01 10.01 188,938 -0.02(-0.24%)
Mar 23, 2015 10.05 10.08 10.01 10.04 227,246 -0.01(-0.10%)
Mar 20, 2015 10.05 10.07 10.01 10.05 331,065 +0.05(+0.46%)
Mar 19, 2015 10.01 10.04 9.968 10.00 233,507 -0.05(-0.48%)
Mar 18, 2015 9.935 10.08 9.867 10.05 263,274 +0.11(+1.11%)
Mar 17, 2015 9.949 9.964 9.916 9.940 301,194 -0.01(-0.15%)
Mar 16, 2015 9.906 9.983 9.906 9.954 288,246 +0.07(+0.68%)
Mar 13, 2015 9.944 9.973 9.824 9.887 207,773 -0.08(-0.82%)
Mar 12, 2015 9.916 9.968 9.916 9.968 172,064 +0.08(+0.78%)
Mar 11, 2015 9.896 9.916 9.872 9.891 216,199 +0.00(+0.00%)
Mar 10, 2015 9.964 9.983 9.887 9.891 252,446 -0.12(-1.15%)
Mar 09, 2015 9.993 10.02 9.988 10.01 260,657 +0.00(+0.00%)
Mar 06, 2015 10.07 10.08 9.993 10.01 235,606 -0.11(-1.09%)
Mar 05, 2015 10.09 10.12 10.08 10.12 151,467 +0.04(+0.43%)
Mar 04, 2015 10.06 10.08 10.02 10.07 192,478 +0.00(+0.00%)
Mar 03, 2015 10.08 10.08 10.04 10.07 241,236 -0.01(-0.10%)
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.