Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

18.49 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2018 10.64 10.64 10.49 10.49 223,474 -0.10(-0.94%)
Feb 27, 2018 10.69 10.75 10.59 10.59 183,499 -0.09(-0.87%)
Feb 26, 2018 10.64 10.70 10.64 10.68 194,092 +0.10(+0.94%)
Feb 23, 2018 10.55 10.60 10.53 10.58 192,367 +0.08(+0.77%)
Feb 22, 2018 10.58 10.59 10.49 10.50 155,403 -0.02(-0.24%)
Feb 21, 2018 10.59 10.62 10.52 10.52 239,097 -0.04(-0.41%)
Feb 20, 2018 10.65 10.65 10.54 10.57 339,407 -0.09(-0.86%)
Feb 16, 2018 10.66 10.66 10.66 0 +0.10(+0.93%)
Feb 15, 2018 10.58 10.58 10.49 10.56 294,606 +0.09(+0.82%)
Feb 14, 2018 10.31 10.50 10.31 10.47 499,210 +0.15(+1.43%)
Feb 13, 2018 10.31 10.39 10.31 10.33 342,717 +0.01(+0.12%)
Feb 12, 2018 10.22 10.36 10.17 10.31 348,255 +0.18(+1.82%)
Feb 09, 2018 10.22 10.27 9.881 10.13 707,032 -0.03(-0.30%)
Feb 08, 2018 10.54 10.54 10.16 10.16 525,569 -0.37(-3.51%)
Feb 07, 2018 10.52 10.65 10.52 10.53 487,482 +0.02(+0.24%)
Feb 06, 2018 10.54 10.34 10.51 819,643 +0.11(+1.06%)
Feb 05, 2018 10.70 10.70 10.31 10.39 917,660 -0.36(-3.32%)
Feb 02, 2018 10.95 10.97 10.75 10.75 543,305 -0.25(-2.24%)
Feb 01, 2018 11.05 11.08 10.96 11.00 409,486 -0.08(-0.72%)
Jan 31, 2018 11.06 11.11 11.03 11.08 348,528 +0.09(+0.78%)
Jan 30, 2018 11.14 11.17 10.99 10.99 538,078 -0.25(-2.19%)
Jan 29, 2018 11.24 11.27 11.22 11.24 305,601 -0.01(-0.06%)
Jan 26, 2018 11.29 11.32 11.22 11.24 528,728 -0.01(-0.11%)
Jan 25, 2018 11.31 11.32 11.25 11.26 479,593 +0.03(+0.27%)
Jan 24, 2018 11.32 11.35 11.23 11.23 493,060 -0.04(-0.38%)
Jan 23, 2018 11.17 11.28 11.16 11.27 431,624 +0.13(+1.17%)
Jan 22, 2018 10.99 11.14 10.99 11.14 519,527 +0.12(+1.11%)
Jan 19, 2018 10.99 11.04 10.97 11.02 317,524 +0.03(+0.28%)
Jan 18, 2018 11.03 11.06 10.98 10.98 259,888 -0.04(-0.39%)
Jan 17, 2018 11.04 11.06 10.99 11.03 302,015 +0.05(+0.45%)
Jan 16, 2018 11.05 11.09 10.95 10.98 304,963 -0.02(-0.17%)
Jan 12, 2018 11.00 11.00 11.00 0 +0.05(+0.45%)
Jan 11, 2018 10.97 11.00 10.94 10.95 321,384 +0.01(+0.11%)
Jan 10, 2018 10.92 10.97 10.89 10.94 389,817 +0.01(+0.06%)
Jan 09, 2018 10.96 10.96 10.89 10.93 421,032 +0.04(+0.34%)
Jan 08, 2018 10.86 10.91 10.81 10.89 438,739 +0.09(+0.85%)
Jan 05, 2018 10.80 10.83 10.73 10.80 381,901 +0.10(+0.91%)
Jan 04, 2018 10.65 10.84 10.64 10.70 1,955,809 +0.10(+0.98%)
Jan 03, 2018 10.54 10.63 10.51 10.60 2,357,098 +0.09(+0.82%)
Jan 02, 2018 10.65 10.69 10.51 10.51 1,983,713 -0.09(-0.87%)
Dec 29, 2017 10.61 10.61 10.61 0 +0.00(+0.00%)
Dec 28, 2017 10.64 10.65 10.58 10.61 362,129 +0.00(+0.00%)
Dec 27, 2017 10.59 10.62 10.54 10.61 326,338 +0.04(+0.41%)
Dec 26, 2017 10.61 10.65 10.49 10.56 836,477 -0.10(-0.98%)
Dec 22, 2017 10.61 10.70 10.61 10.67 198,978 +0.07(+0.63%)
Dec 21, 2017 10.65 10.68 10.60 10.60 327,924 -0.07(-0.67%)
Dec 20, 2017 10.67 10.71 10.66 10.67 185,875 -0.02(-0.17%)
Dec 19, 2017 10.74 10.77 10.68 10.69 185,425 -0.03(-0.28%)
Dec 18, 2017 10.65 10.74 10.62 10.72 229,340 +0.09(+0.80%)
Dec 15, 2017 10.60 10.65 10.58 10.63 217,538 +0.05(+0.46%)
Dec 14, 2017 10.60 10.64 10.59 10.59 191,466 -0.04(-0.34%)
Dec 13, 2017 10.56 10.64 10.56 10.62 137,407 +0.04(+0.40%)
Dec 12, 2017 10.51 10.61 10.49 10.58 134,143 +0.06(+0.58%)
Dec 11, 2017 10.46 10.55 10.46 10.52 158,902 +0.05(+0.52%)
Dec 08, 2017 10.48 10.53 10.46 10.46 291,436 +0.00(+0.00%)
Dec 07, 2017 10.50 10.54 10.46 10.46 218,417 -0.07(-0.64%)
Dec 06, 2017 10.49 10.55 10.48 10.53 186,040 +0.02(+0.23%)
Dec 05, 2017 10.52 10.56 10.48 10.51 178,304 -0.01(-0.12%)
Dec 04, 2017 10.56 10.56 10.52 10.52 266,680 +0.00(+0.00%)
Dec 01, 2017 10.46 10.53 10.38 10.52 288,673 +0.08(+0.76%)
Nov 30, 2017 10.48 10.52 10.43 10.44 349,995 -0.03(-0.29%)
Nov 29, 2017 10.45 10.48 10.41 10.47 220,794 +0.05(+0.53%)
Nov 28, 2017 10.37 10.46 10.37 10.42 222,893 +0.04(+0.41%)
Nov 27, 2017 10.41 10.45 10.37 10.37 159,974 -0.05(-0.52%)
Nov 24, 2017 10.38 10.45 10.38 10.43 72,183 +0.07(+0.71%)
Nov 22, 2017 10.41 10.45 10.35 10.35 195,797 -0.04(-0.41%)
Nov 21, 2017 10.35 10.42 10.33 10.40 218,069 +0.09(+0.90%)
Nov 20, 2017 10.27 10.33 10.24 10.30 244,686 +0.05(+0.47%)
Nov 17, 2017 10.29 10.30 10.21 10.26 291,343 -0.03(-0.29%)
Nov 16, 2017 10.20 10.30 10.17 10.29 296,896 +0.15(+1.43%)
Nov 15, 2017 10.04 10.16 9.985 10.14 293,600 +0.01(+0.12%)
Nov 14, 2017 10.21 10.24 10.11 10.13 303,945 -0.11(-1.06%)
Nov 13, 2017 10.38 10.41 10.23 10.24 261,633 -0.20(-1.91%)
Nov 10, 2017 10.38 10.44 10.38 10.44 194,289 +0.03(+0.29%)
Nov 09, 2017 10.38 10.44 10.29 10.41 319,868 -0.04(-0.41%)
Nov 08, 2017 10.46 10.47 10.40 10.45 169,972 -0.01(-0.12%)
Nov 07, 2017 10.49 10.52 10.44 10.46 148,495 -0.01(-0.12%)
Nov 06, 2017 10.40 10.52 10.40 10.47 193,238 +0.05(+0.46%)
Nov 03, 2017 10.47 10.49 10.41 10.43 170,321 -0.08(-0.80%)
Nov 02, 2017 10.50 10.51 10.42 10.51 153,171 +0.02(+0.23%)
Nov 01, 2017 10.44 10.49 10.44 10.49 184,620 +0.09(+0.87%)
Oct 31, 2017 10.41 10.47 10.40 10.40 280,743 +0.04(+0.35%)
Oct 30, 2017 10.39 10.40 10.27 10.36 211,712 -0.03(-0.29%)
Oct 27, 2017 10.30 10.41 10.30 10.39 180,108 +0.11(+1.12%)
Oct 26, 2017 10.30 10.33 10.25 10.27 200,879 -0.02(-0.23%)
Oct 25, 2017 10.36 10.41 10.24 10.30 244,217 -0.08(-0.81%)
Oct 24, 2017 10.41 10.44 10.34 10.38 375,185 -0.01(-0.06%)
Oct 23, 2017 10.41 10.45 10.36 10.39 253,346 +0.00(+0.01%)
Oct 20, 2017 10.45 10.50 10.36 10.39 437,500 -0.02(-0.17%)
Oct 19, 2017 10.38 10.44 10.38 10.41 195,901 -0.02(-0.17%)
Oct 18, 2017 10.46 10.47 10.42 10.42 199,458 -0.04(-0.35%)
Oct 17, 2017 10.46 10.46 10.41 10.46 140,248 +0.00(+0.00%)
Oct 16, 2017 10.46 10.46 10.43 10.46 210,735 +0.01(+0.11%)
Oct 13, 2017 10.45 10.46 10.43 10.45 136,487 +0.01(+0.11%)
Oct 12, 2017 10.40 10.45 10.39 10.44 225,590 +0.03(+0.29%)
Oct 11, 2017 10.40 10.44 10.37 10.41 162,944 -0.01(-0.06%)
Oct 10, 2017 10.38 10.44 10.36 10.41 246,220 +0.05(+0.46%)
Oct 09, 2017 10.34 10.43 10.30 10.36 199,054 +0.04(+0.35%)
Oct 06, 2017 10.33 10.35 10.30 10.33 148,799 -0.02(-0.23%)
Oct 05, 2017 10.30 10.37 10.30 10.35 210,530 +0.04(+0.41%)
Oct 04, 2017 10.36 10.37 10.28 10.31 273,220 -0.10(-0.92%)
Oct 03, 2017 10.34 10.43 10.30 10.41 338,652 +0.08(+0.76%)
Oct 02, 2017 10.38 10.38 10.30 10.33 135,871 -0.01(-0.12%)
Sep 29, 2017 10.24 10.34 10.18 10.34 247,306 +0.14(+1.36%)
Sep 28, 2017 10.20 10.22 10.16 10.20 160,294 +0.00(+0.00%)
Sep 27, 2017 10.22 10.24 10.18 10.20 171,704 +0.01(+0.06%)
Sep 26, 2017 10.21 10.22 10.16 10.20 152,497 -0.01(-0.06%)
Sep 25, 2017 10.15 10.20 10.12 10.20 211,766 +0.01(+0.12%)
Sep 22, 2017 10.16 10.19 10.12 10.19 120,860 +0.04(+0.41%)
Sep 21, 2017 10.16 10.19 10.12 10.15 87,928 +0.01(+0.13%)
Sep 20, 2017 10.12 10.16 10.12 10.13 120,952 +0.01(+0.06%)
Sep 19, 2017 10.13 10.17 10.09 10.13 196,940 +0.02(+0.18%)
Sep 18, 2017 10.11 10.12 10.06 10.11 152,257 +0.03(+0.30%)
Sep 15, 2017 10.09 10.12 10.04 10.08 255,318 -0.03(-0.30%)
Sep 14, 2017 10.09 10.11 10.04 10.11 199,703 +0.02(+0.18%)
Sep 13, 2017 10.11 10.13 10.04 10.09 278,751 -0.02(-0.18%)
Sep 12, 2017 10.16 10.16 10.10 10.11 146,416 -0.04(-0.35%)
Sep 11, 2017 10.09 10.15 10.04 10.15 205,889 +0.11(+1.13%)
Sep 08, 2017 10.01 10.10 10.00 10.03 221,850 +0.02(+0.18%)
Sep 07, 2017 10.04 10.06 10.00 10.01 165,815 +0.00(+0.00%)
Sep 06, 2017 9.960 10.01 9.955 10.01 158,322 +0.06(+0.60%)
Sep 05, 2017 10.04 10.04 9.889 9.954 312,242 -0.11(-1.13%)
Sep 01, 2017 9.966 10.09 9.948 10.07 225,877 +0.13(+1.26%)
Aug 31, 2017 9.966 10.05 9.942 9.942 343,496 -0.01(-0.06%)
Aug 30, 2017 9.942 9.990 9.913 9.948 227,246 +0.01(+0.12%)
Aug 29, 2017 9.907 9.966 9.889 9.936 199,223 -0.05(-0.48%)
Aug 28, 2017 9.942 9.996 9.901 9.984 234,125 +0.05(+0.48%)
Aug 25, 2017 9.990 10.00 9.930 9.936 198,284 -0.01(-0.06%)
Aug 24, 2017 9.966 10.00 9.942 9.942 190,431 -0.02(-0.24%)
Aug 23, 2017 9.889 9.996 9.889 9.966 239,661 +0.04(+0.42%)
Aug 22, 2017 9.901 9.960 9.859 9.924 131,929 +0.07(+0.74%)
Aug 21, 2017 9.905 9.911 9.834 9.851 183,508 -0.02(-0.24%)
Aug 18, 2017 9.816 9.905 9.768 9.875 206,537 +0.06(+0.60%)
Aug 17, 2017 9.952 9.970 9.810 9.816 334,853 -0.16(-1.61%)
Aug 16, 2017 10.02 10.03 9.976 9.976 235,939 +0.00(+0.00%)
Aug 15, 2017 10.04 10.06 9.976 9.976 184,488 -0.02(-0.24%)
Aug 14, 2017 10.07 10.08 9.998 10.000 212,672 +0.02(+0.24%)
Aug 11, 2017 9.727 9.976 9.614 9.976 481,965 +0.18(+1.88%)
Aug 10, 2017 10.08 10.09 9.762 9.792 780,143 -0.40(-3.96%)
Aug 09, 2017 10.32 10.32 10.17 10.20 531,881 -0.18(-1.77%)
Aug 08, 2017 10.39 10.41 10.34 10.38 201,354 -0.04(-0.34%)
Aug 07, 2017 10.30 10.42 10.30 10.42 199,089 +0.10(+0.92%)
Aug 04, 2017 10.34 10.34 10.27 10.32 235,181 -0.03(-0.29%)
Aug 03, 2017 10.28 10.39 10.26 10.35 270,572 +0.06(+0.58%)
Aug 02, 2017 10.30 10.33 10.28 10.29 253,704 -0.02(-0.17%)
Aug 01, 2017 10.34 10.35 10.28 10.31 247,157 -0.02(-0.17%)
Jul 31, 2017 10.34 10.41 10.30 10.33 415,447 +0.02(+0.17%)
Jul 28, 2017 10.28 10.33 10.27 10.31 195,756 +0.02(+0.17%)
Jul 27, 2017 10.45 10.46 10.28 10.29 312,375 -0.12(-1.20%)
Jul 26, 2017 10.45 10.45 10.40 10.42 232,952 -0.01(-0.11%)
Jul 25, 2017 10.44 10.45 10.39 10.43 175,501 +0.04(+0.34%)
Jul 24, 2017 10.43 10.45 10.37 10.39 247,072 -0.03(-0.28%)
Jul 21, 2017 10.37 10.42 10.34 10.42 155,326 +0.03(+0.29%)
Jul 20, 2017 10.42 10.33 10.39 229,100 +0.01(+0.07%)
Jul 19, 2017 10.30 10.39 10.27 10.38 229,830 +0.07(+0.69%)
Jul 18, 2017 10.25 10.31 10.20 10.31 234,354 +0.03(+0.29%)
Jul 17, 2017 10.26 10.34 10.26 10.28 249,673 +0.08(+0.81%)
Jul 14, 2017 10.17 10.25 10.13 10.20 213,977 +0.06(+0.58%)
Jul 13, 2017 10.18 10.22 10.14 10.14 219,153 -0.01(-0.06%)
Jul 12, 2017 10.18 10.26 10.14 10.15 231,285 +0.02(+0.21%)
Jul 11, 2017 10.08 10.14 10.05 10.13 171,004 +0.08(+0.79%)
Jul 10, 2017 10.05 10.12 10.05 10.05 238,340 -0.06(-0.58%)
Jul 07, 2017 10.07 10.14 10.04 10.11 251,043 +0.05(+0.53%)
Jul 06, 2017 10.05 10.10 10.00 10.05 203,720 -0.03(-0.29%)
Jul 05, 2017 10.12 10.15 10.07 10.08 287,786 -0.09(-0.87%)
Jul 03, 2017 10.09 10.17 10.08 10.17 70,924 +0.09(+0.94%)
Jun 30, 2017 10.00 10.10 9.965 10.08 271,280 +0.13(+1.31%)
Jun 29, 2017 10.02 10.02 9.912 9.947 176,646 -0.08(-0.77%)
Jun 28, 2017 10.00 10.05 9.995 10.02 244,184 +0.02(+0.24%)
Jun 27, 2017 10.02 10.03 9.965 10.00 274,761 -0.02(-0.18%)
Jun 26, 2017 10.04 10.07 9.995 10.02 179,096 +0.01(+0.12%)
Jun 23, 2017 9.971 10.02 9.947 10.01 192,462 +0.05(+0.53%)
Jun 22, 2017 9.983 10.00 9.936 9.953 203,156 -0.04(-0.35%)
Jun 21, 2017 10.01 10.01 9.947 9.989 175,870 -0.01(-0.10%)
Jun 20, 2017 9.999 10.01 9.929 9.999 328,655 +0.00(+0.00%)
Jun 19, 2017 9.940 10.03 9.911 9.999 242,780 +0.10(+1.01%)
Jun 16, 2017 9.870 9.911 9.829 9.899 214,435 +0.04(+0.42%)
Jun 15, 2017 9.864 9.934 9.812 9.858 218,082 -0.05(-0.53%)
Jun 14, 2017 9.934 9.946 9.864 9.911 195,461 -0.01(-0.12%)
Jun 13, 2017 9.888 9.940 9.867 9.923 163,843 +0.05(+0.48%)
Jun 12, 2017 9.934 9.929 9.811 9.876 318,244 -0.06(-0.59%)
Jun 09, 2017 9.976 10.01 9.911 9.934 289,727 -0.04(-0.35%)
Jun 08, 2017 9.976 9.976 9.946 9.970 254,195 +0.01(+0.12%)
Jun 07, 2017 9.964 9.976 9.929 9.958 262,739 +0.01(+0.12%)
Jun 06, 2017 9.929 9.952 9.917 9.946 279,534 +0.00(+0.00%)
Jun 05, 2017 9.929 9.970 9.923 9.946 314,974 +0.01(+0.12%)
Jun 02, 2017 9.970 9.976 9.923 9.934 388,706 -0.04(-0.41%)
Jun 01, 2017 9.923 9.976 9.905 9.976 432,207 +0.08(+0.83%)
May 31, 2017 9.929 9.958 9.864 9.893 323,769 -0.02(-0.24%)
May 30, 2017 9.905 9.952 9.864 9.917 367,055 +0.01(+0.12%)
May 26, 2017 9.917 9.917 9.870 9.905 294,933 -0.01(-0.12%)
May 25, 2017 9.946 9.946 9.893 9.917 481,778 +0.00(+0.00%)
May 24, 2017 9.917 9.917 9.871 9.917 178,608 +0.00(+0.00%)
May 23, 2017 9.929 9.934 9.882 9.917 366,014 +0.02(+0.24%)
May 22, 2017 9.788 9.899 9.753 9.893 302,612 +0.18(+1.83%)
May 19, 2017 9.663 9.774 9.663 9.716 298,765 +0.04(+0.42%)
May 18, 2017 9.628 9.687 9.570 9.675 349,190 +0.08(+0.79%)
May 17, 2017 9.646 9.722 9.576 9.599 481,209 -0.14(-1.44%)
May 16, 2017 9.768 9.774 9.704 9.739 446,033 +0.02(+0.24%)
May 15, 2017 9.739 9.774 9.698 9.716 491,917 +0.08(+0.85%)
May 12, 2017 9.710 9.710 9.588 9.634 523,144 -0.08(-0.84%)
May 11, 2017 9.815 9.815 9.669 9.716 586,385 -0.08(-0.77%)
May 10, 2017 9.815 9.862 9.774 9.792 350,263 -0.02(-0.24%)
May 09, 2017 9.856 9.891 9.798 9.815 347,048 -0.05(-0.47%)
May 08, 2017 9.914 9.914 9.850 9.862 380,538 -0.05(-0.53%)
May 05, 2017 9.838 9.914 9.827 9.914 337,593 +0.11(+1.13%)
May 04, 2017 9.809 9.821 9.751 9.803 318,299 +0.02(+0.24%)
May 03, 2017 9.739 9.786 9.739 9.780 228,389 +0.04(+0.42%)
May 02, 2017 9.757 9.774 9.733 9.739 246,579 +0.03(+0.30%)
May 01, 2017 9.792 9.792 9.698 9.710 320,161 -0.06(-0.60%)
Apr 28, 2017 9.704 9.768 9.658 9.768 393,170 +0.09(+0.96%)
Apr 27, 2017 9.611 9.681 9.576 9.675 455,169 +0.10(+1.04%)
Apr 26, 2017 9.582 9.605 9.564 9.576 173,745 +0.03(+0.31%)
Apr 25, 2017 9.448 9.605 9.430 9.547 444,989 +0.14(+1.49%)
Apr 24, 2017 9.459 9.483 9.389 9.407 421,137 +0.09(+0.94%)
Apr 21, 2017 9.308 9.331 9.261 9.319 338,780 +0.02(+0.19%)
Apr 20, 2017 9.278 9.308 9.255 9.302 247,903 +0.06(+0.63%)
Apr 19, 2017 9.214 9.296 9.214 9.244 363,379 +0.07(+0.71%)
Apr 18, 2017 9.132 9.213 9.120 9.178 447,571 +0.04(+0.44%)
Apr 17, 2017 9.161 9.184 9.103 9.137 217,842 +0.01(+0.06%)
Apr 13, 2017 9.132 9.161 9.120 9.132 197,620 -0.01(-0.13%)
Apr 12, 2017 9.114 9.143 9.091 9.143 188,107 +0.02(+0.25%)
Apr 11, 2017 9.120 9.132 9.074 9.120 258,891 +0.02(+0.19%)
Apr 10, 2017 9.056 9.137 9.056 9.103 321,081 +0.05(+0.51%)
Apr 07, 2017 9.021 9.079 8.989 9.056 231,056 +0.02(+0.19%)
Apr 06, 2017 8.969 9.050 8.940 9.039 309,540 +0.10(+1.10%)
Apr 05, 2017 8.987 9.021 8.935 8.940 499,161 -0.02(-0.19%)
Apr 04, 2017 8.998 9.025 8.917 8.958 386,706 -0.08(-0.90%)
Apr 03, 2017 9.085 9.108 8.981 9.039 234,454 -0.04(-0.45%)
Mar 31, 2017 9.085 9.115 9.056 9.079 374,653 -0.01(-0.06%)
Mar 30, 2017 9.062 9.097 9.039 9.085 265,049 -0.01(-0.06%)
Mar 29, 2017 9.039 9.091 9.033 9.091 324,260 +0.06(+0.64%)
Mar 28, 2017 8.969 9.056 8.969 9.033 297,853 +0.05(+0.58%)
Mar 27, 2017 8.929 8.987 8.903 8.981 190,684 +0.01(+0.13%)
Mar 24, 2017 8.981 9.010 8.940 8.969 218,999 -0.02(-0.26%)
Mar 23, 2017 8.894 9.004 8.894 8.992 317,750 +0.08(+0.84%)
Mar 22, 2017 8.923 8.929 8.865 8.917 219,794 -0.00(-0.05%)
Mar 21, 2017 9.048 9.060 8.905 8.922 265,630 -0.10(-1.15%)
Mar 20, 2017 8.996 9.025 8.971 9.025 220,844 +0.03(+0.32%)
Mar 17, 2017 8.979 9.014 8.979 8.996 295,718 +0.06(+0.64%)
Mar 16, 2017 8.916 8.968 8.904 8.939 270,792 +0.05(+0.58%)
Mar 15, 2017 8.887 8.904 8.847 8.887 235,471 +0.01(+0.06%)
Mar 14, 2017 8.829 8.893 8.778 8.881 240,391 +0.04(+0.46%)
Mar 13, 2017 8.835 8.852 8.812 8.841 146,908 +0.01(+0.13%)
Mar 10, 2017 8.835 8.851 8.778 8.829 247,620 +0.05(+0.59%)
Mar 09, 2017 8.841 8.881 8.766 8.778 298,169 -0.06(-0.72%)
Mar 08, 2017 8.945 8.956 8.833 8.841 309,537 -0.10(-1.16%)
Mar 07, 2017 8.945 8.968 8.923 8.945 268,830 -0.02(-0.26%)
Mar 06, 2017 8.910 8.979 8.870 8.968 343,139 +0.05(+0.52%)
Mar 03, 2017 8.962 8.962 8.893 8.922 181,656 -0.02(-0.19%)
Mar 02, 2017 9.008 9.008 8.927 8.939 363,225 -0.05(-0.51%)
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.