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 (%)
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%)
Jan 02, 2015 9.984 9.984 9.798 9.831 454,796 -0.12(-1.25%)
Dec 31, 2014 9.965 9.955 9.955 9.955 409,718 +0.05(+0.53%)
Dec 30, 2014 9.888 9.922 9.832 9.903 312,608 +0.01(+0.15%)
Dec 29, 2014 9.922 9.931 9.860 9.888 346,614 -0.04(-0.39%)
Dec 26, 2014 9.994 9.994 9.922 9.927 261,985 -0.04(-0.40%)
Dec 24, 2014 9.962 9.967 9.967 9.967 208,414 +0.04(+0.43%)
Dec 23, 2014 9.805 9.953 9.805 9.924 447,024 +0.12(+1.26%)
Dec 22, 2014 9.857 9.857 9.800 9.800 322,053 -0.03(-0.26%)
Dec 19, 2014 9.779 9.845 9.779 9.826 348,707 +0.08(+0.78%)
Dec 18, 2014 9.618 9.760 9.618 9.750 287,558 +0.20(+2.08%)
Dec 17, 2014 9.400 9.552 9.400 9.552 323,299 +0.15(+1.56%)
Dec 16, 2014 9.466 9.533 9.395 9.405 496,111 -0.09(-0.95%)
Dec 15, 2014 9.613 9.637 9.466 9.495 435,387 -0.08(-0.84%)
Dec 12, 2014 9.679 9.689 9.566 9.575 456,541 -0.10(-1.08%)
Dec 11, 2014 9.566 9.712 9.542 9.679 608,716 +0.15(+1.59%)
Dec 10, 2014 9.613 9.636 9.514 9.528 304,124 -0.14(-1.42%)
Dec 09, 2014 9.627 9.665 9.594 9.665 317,732 -0.03(-0.29%)
Dec 08, 2014 9.703 9.736 9.665 9.694 202,106 -0.04(-0.39%)
Dec 05, 2014 9.713 9.741 9.713 9.731 197,418 +0.00(+0.00%)
Dec 04, 2014 9.736 9.762 9.703 9.731 245,483 -0.03(-0.34%)
Dec 03, 2014 9.713 9.765 9.713 9.765 201,874 +0.03(+0.34%)
Dec 02, 2014 9.660 9.735 9.660 9.731 193,264 +0.06(+0.59%)
Dec 01, 2014 9.765 9.788 9.660 9.675 289,348 -0.14(-1.40%)
Nov 28, 2014 9.840 9.840 9.793 9.812 108,947 -0.03(-0.29%)
Nov 26, 2014 9.802 9.840 9.840 9.840 238,739 +0.06(+0.58%)
Nov 25, 2014 9.760 9.788 9.746 9.784 229,813 +0.04(+0.39%)
Nov 24, 2014 9.750 9.769 9.731 9.746 350,748 +0.01(+0.10%)
Nov 21, 2014 9.774 9.798 9.727 9.736 281,704 +0.02(+0.24%)
Nov 20, 2014 9.632 9.713 9.632 9.713 263,490 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.627 9.679 219,786 +0.01(+0.08%)
Nov 18, 2014 9.625 9.686 9.620 9.672 232,073 +0.04(+0.44%)
Nov 17, 2014 9.606 9.630 9.578 9.630 343,546 +0.01(+0.10%)
Nov 14, 2014 9.662 9.672 9.606 9.620 167,223 -0.05(-0.54%)
Nov 13, 2014 9.700 9.718 9.648 9.672 243,753 -0.03(-0.29%)
Nov 12, 2014 9.700 9.710 9.672 9.700 184,928 -0.02(-0.19%)
Nov 11, 2014 9.667 9.719 9.648 9.719 243,421 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.667 242,357 +0.07(+0.69%)
Nov 07, 2014 9.620 9.644 9.573 9.601 235,318 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.554 9.611 309,375 +0.04(+0.44%)
Nov 05, 2014 9.559 9.582 9.540 9.568 343,153 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.507 685,546 -0.11(-1.13%)
Nov 03, 2014 9.564 9.625 9.564 9.615 250,777 +0.06(+0.59%)
Oct 31, 2014 9.592 9.601 9.540 9.559 320,839 +0.07(+0.74%)
Oct 30, 2014 9.465 9.531 9.441 9.488 251,661 +0.01(+0.10%)
Oct 29, 2014 9.517 9.531 9.429 9.479 295,328 -0.02(-0.25%)
Oct 28, 2014 9.451 9.507 9.446 9.502 316,018 +0.08(+0.90%)
Oct 27, 2014 9.422 9.465 9.465 9.418 286,814 -0.05(-0.50%)
Oct 24, 2014 9.441 9.465 9.399 9.465 155,006 +0.04(+0.40%)
Oct 23, 2014 9.404 9.455 9.404 9.427 270,048 +0.11(+1.16%)
Oct 22, 2014 9.361 9.404 9.314 9.319 245,856 -0.02(-0.17%)
Oct 21, 2014 9.190 9.344 9.176 9.335 390,165 +0.19(+2.05%)
Oct 20, 2014 9.078 9.148 9.077 9.148 286,555 +0.04(+0.46%)
Oct 17, 2014 9.157 9.251 9.036 9.106 424,630 +0.10(+1.09%)
Oct 16, 2014 8.755 8.965 8.699 9.007 813,737 +0.17(+1.91%)
Oct 15, 2014 8.783 8.876 8.647 8.839 806,757 -0.07(-0.79%)
Oct 14, 2014 8.979 9.007 8.862 8.909 438,228 -0.03(-0.31%)
Oct 13, 2014 9.082 9.120 8.923 8.937 580,595 -0.15(-1.60%)
Oct 10, 2014 9.241 9.288 9.068 9.082 356,866 -0.20(-2.12%)
Oct 09, 2014 9.452 9.452 9.265 9.279 272,568 -0.18(-1.88%)
Oct 08, 2014 9.265 9.465 9.265 9.457 261,228 +0.16(+1.76%)
Oct 07, 2014 9.312 9.349 9.274 9.293 240,250 -0.05(-0.55%)
Oct 06, 2014 9.377 9.401 9.326 9.344 333,093 +0.02(+0.20%)
Oct 03, 2014 9.293 9.377 9.279 9.326 281,437 +0.05(+0.55%)
Oct 02, 2014 9.358 9.358 9.167 9.274 386,773 -0.09(-0.95%)
Oct 01, 2014 9.438 9.438 9.349 9.363 217,994 -0.08(-0.89%)
Sep 30, 2014 9.508 9.508 9.424 9.447 350,899 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.401 9.485 357,157 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.517 195,943 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.447 9.471 210,333 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.569 171,181 +0.07(+0.69%)
Sep 23, 2014 9.532 9.564 9.499 9.503 139,799 -0.04(-0.44%)
Sep 22, 2014 9.611 9.625 9.533 9.546 200,899 -0.10(-1.02%)
Sep 19, 2014 9.634 9.658 9.606 9.644 238,974 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.543 9.605 219,419 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.501 9.548 170,184 +0.03(+0.29%)
Sep 16, 2014 9.436 9.529 9.432 9.520 204,889 +0.08(+0.89%)
Sep 15, 2014 9.450 9.459 9.422 9.436 216,404 -0.02(-0.20%)
Sep 12, 2014 9.473 9.501 9.445 9.455 216,924 -0.04(-0.44%)
Sep 11, 2014 9.473 9.497 9.436 9.497 251,105 +0.00(+0.00%)
Sep 10, 2014 9.478 9.497 9.450 9.497 240,870 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.464 188,738 -0.04(-0.44%)
Sep 08, 2014 9.543 9.562 9.492 9.506 259,082 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.543 9.543 231,979 -0.02(-0.24%)
Sep 04, 2014 9.580 9.580 9.566 9.566 318,058 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.585 203,135 +0.02(+0.19%)
Sep 02, 2014 9.576 9.589 9.548 9.566 304,583 +0.00(+0.00%)
Aug 29, 2014 9.585 9.566 9.566 9.566 290,138 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,071 -0.01(-0.15%)
Aug 27, 2014 9.580 9.599 9.564 9.576 221,444 +0.00(+0.05%)
Aug 26, 2014 9.543 9.580 9.529 9.571 351,987 +0.05(+0.54%)
Aug 25, 2014 9.525 9.543 9.498 9.520 231,696 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.492 264,892 -0.03(-0.34%)
Aug 21, 2014 9.539 9.570 9.515 9.525 244,567 -0.01(-0.10%)
Aug 20, 2014 9.525 9.557 9.525 9.534 234,425 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.424 9.540 187,206 +0.12(+1.33%)
Aug 18, 2014 9.425 9.434 9.406 9.416 261,006 +0.05(+0.49%)
Aug 15, 2014 9.429 9.433 9.346 9.369 172,230 -0.05(-0.54%)
Aug 14, 2014 9.355 9.429 9.332 9.420 249,188 +0.08(+0.89%)
Aug 13, 2014 9.291 9.346 9.263 9.337 245,615 +0.05(+0.55%)
Aug 12, 2014 9.286 9.300 9.254 9.286 217,702 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,815 +0.12(+1.26%)
Aug 08, 2014 9.110 9.170 9.106 9.189 275,016 +0.07(+0.76%)
Aug 07, 2014 9.147 9.184 9.115 9.119 232,740 -0.02(-0.25%)
Aug 06, 2014 9.101 9.170 9.064 9.143 433,148 +0.00(+0.05%)
Aug 05, 2014 9.221 9.231 9.120 9.138 335,932 -0.11(-1.15%)
Aug 04, 2014 9.323 9.328 9.217 9.244 268,115 -0.03(-0.30%)
Aug 01, 2014 9.346 9.360 9.222 9.272 301,515 -0.07(-0.79%)
Jul 31, 2014 9.485 9.494 9.318 9.346 492,199 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.522 305,494 -0.03(-0.34%)
Jul 29, 2014 9.540 9.577 9.536 9.554 174,020 +0.02(+0.19%)
Jul 28, 2014 9.554 9.564 9.513 9.536 291,094 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.545 9.545 168,556 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.554 9.587 178,096 +0.02(+0.19%)
Jul 23, 2014 9.540 9.591 9.531 9.568 262,925 +0.04(+0.44%)
Jul 22, 2014 9.480 9.540 9.480 9.527 295,723 +0.07(+0.76%)
Jul 21, 2014 9.459 9.478 9.422 9.455 356,542 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.482 305,922 +0.02(+0.24%)
Jul 17, 2014 9.505 9.514 9.450 9.459 270,053 -0.06(-0.68%)
Jul 16, 2014 9.524 9.537 9.505 9.524 261,516 +0.03(+0.34%)
Jul 15, 2014 9.514 9.514 9.450 9.491 244,223 -0.01(-0.15%)
Jul 14, 2014 9.482 9.533 9.482 9.505 185,982 +0.04(+0.39%)
Jul 11, 2014 9.436 9.473 9.432 9.468 194,872 +0.03(+0.34%)
Jul 10, 2014 9.468 9.505 9.427 9.436 377,532 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.491 9.528 337,038 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,654 +0.00(+0.00%)
Jul 07, 2014 9.482 9.514 9.473 9.510 336,321 +0.00(+0.05%)
Jul 03, 2014 9.519 9.505 9.505 9.505 229,745 +0.00(+0.00%)
Jul 02, 2014 9.542 9.551 9.473 9.505 366,886 -0.06(-0.63%)
Jul 01, 2014 9.533 9.565 9.501 9.565 241,928 +0.04(+0.43%)
Jun 30, 2014 9.510 9.556 9.459 9.524 470,823 +0.04(+0.44%)
Jun 27, 2014 9.436 9.482 9.418 9.482 198,543 +0.03(+0.34%)
Jun 26, 2014 9.455 9.455 9.390 9.450 197,302 +0.01(+0.10%)
Jun 25, 2014 9.455 9.464 9.418 9.441 269,143 -0.01(-0.15%)
Jun 24, 2014 9.478 9.514 9.441 9.455 344,474 -0.03(-0.34%)
Jun 23, 2014 9.496 9.501 9.450 9.487 363,477 +0.00(+0.00%)
Jun 20, 2014 9.542 9.542 9.473 9.487 227,810 -0.04(-0.43%)
Jun 19, 2014 9.542 9.542 9.491 9.528 240,247 +0.02(+0.17%)
Jun 18, 2014 9.416 9.512 9.416 9.512 325,654 +0.10(+1.07%)
Jun 17, 2014 9.397 9.411 9.370 9.411 222,446 +0.02(+0.24%)
Jun 16, 2014 9.393 9.402 9.365 9.388 186,189 -0.00(-0.05%)
Jun 13, 2014 9.352 9.397 9.352 9.393 243,871 +0.06(+0.69%)
Jun 12, 2014 9.397 9.397 9.310 9.329 235,394 -0.06(-0.68%)
Jun 11, 2014 9.352 9.411 9.340 9.393 368,528 +0.03(+0.34%)
Jun 10, 2014 9.329 9.361 9.320 9.361 248,478 +0.04(+0.39%)
Jun 06, 2014 9.297 9.336 9.297 9.324 253,149 +0.01(+0.15%)
Jun 05, 2014 9.310 9.320 9.269 9.310 297,332 -0.01(-0.10%)
Jun 04, 2014 9.301 9.323 9.278 9.320 193,726 +0.01(+0.10%)
Jun 03, 2014 9.315 9.320 9.287 9.310 187,975 -0.02(-0.20%)
Jun 02, 2014 9.292 9.329 9.287 9.329 230,393 +0.03(+0.30%)
May 30, 2014 9.274 9.315 9.260 9.301 278,486 +0.01(+0.15%)
May 29, 2014 9.269 9.287 9.246 9.287 269,549 +0.03(+0.35%)
May 28, 2014 9.242 9.260 9.228 9.255 235,766 +0.01(+0.10%)
May 27, 2014 9.265 9.287 9.219 9.246 241,880 -0.00(-0.05%)
May 23, 2014 9.233 9.251 9.251 9.251 187,754 +0.03(+0.31%)
May 22, 2014 9.173 9.246 9.172 9.222 184,397 +0.06(+0.68%)
May 21, 2014 9.146 9.173 9.127 9.159 358,987 +0.04(+0.48%)
May 20, 2014 9.138 9.138 9.079 9.116 210,597 -0.03(-0.30%)
May 19, 2014 9.102 9.143 9.097 9.143 181,755 +0.05(+0.50%)
May 16, 2014 9.056 9.106 9.038 9.097 189,063 +0.02(+0.25%)
May 15, 2014 9.079 9.088 9.029 9.075 267,806 -0.02(-0.25%)
May 14, 2014 9.102 9.125 9.088 9.097 272,082 -0.03(-0.30%)
May 13, 2014 9.120 9.138 9.106 9.125 282,136 +0.00(+0.00%)
May 12, 2014 9.097 9.129 9.079 9.125 338,908 +0.03(+0.35%)
May 09, 2014 9.075 9.093 9.043 9.093 224,033 +0.02(+0.20%)
May 08, 2014 9.088 9.120 9.070 9.075 243,764 -0.02(-0.25%)
May 07, 2014 9.079 9.097 9.015 9.097 244,908 +0.01(+0.10%)
May 06, 2014 9.075 9.088 9.052 9.088 274,092 +0.00(+0.00%)
May 05, 2014 9.047 9.093 9.006 9.088 244,782 +0.02(+0.20%)
May 02, 2014 9.056 9.088 9.056 9.070 257,854 -0.00(-0.05%)
May 01, 2014 9.038 9.084 9.038 9.075 238,227 +0.01(+0.15%)
Apr 30, 2014 8.984 9.072 8.979 9.061 265,362 +0.08(+0.86%)
Apr 29, 2014 8.961 9.010 8.961 8.984 263,871 +0.04(+0.41%)
Apr 28, 2014 8.956 8.975 8.911 8.947 203,471 +0.00(+0.05%)
Apr 25, 2014 8.956 8.961 8.920 8.943 160,419 -0.03(-0.30%)
Apr 24, 2014 8.965 8.984 8.929 8.970 299,090 +0.03(+0.31%)
Apr 23, 2014 8.925 8.965 8.888 8.943 372,311 +0.00(+0.05%)
Apr 22, 2014 8.902 8.947 8.879 8.938 208,268 +0.04(+0.41%)
Apr 21, 2014 8.879 8.906 8.874 8.902 219,362 -0.00(-0.01%)
Apr 17, 2014 8.876 8.903 8.903 8.903 182,367 +0.01(+0.10%)
Apr 16, 2014 8.844 8.894 8.826 8.894 247,827 +0.09(+0.98%)
Apr 15, 2014 8.772 8.808 8.717 8.808 246,806 +0.05(+0.52%)
Apr 14, 2014 8.781 8.781 8.717 8.763 264,755 +0.02(+0.21%)
Apr 11, 2014 8.790 8.790 8.717 8.745 162,914 -0.05(-0.62%)
Apr 10, 2014 8.894 8.903 8.776 8.799 358,003 -0.09(-0.97%)
Apr 09, 2014 8.844 8.889 8.803 8.885 482,415 +0.08(+0.87%)
Apr 08, 2014 8.803 8.835 8.763 8.808 250,610 -0.01(-0.10%)
Apr 07, 2014 8.894 8.894 8.803 8.817 235,061 -0.09(-1.02%)
Apr 04, 2014 8.953 8.980 8.876 8.907 401,849 -0.01(-0.15%)
Apr 03, 2014 8.926 8.939 8.790 8.921 327,492 -0.00(-0.05%)
Apr 02, 2014 8.935 8.955 8.926 8.926 677,741 -0.02(-0.25%)
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.