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 )

23.61 +0.15 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2014 8.928 8.960 8.915 8.956 291,860 +0.06(+0.67%)
Mar 28, 2014 8.869 8.919 8.869 8.896 211,602 +0.03(+0.36%)
Mar 27, 2014 8.837 8.865 8.814 8.865 169,440 +0.02(+0.21%)
Mar 26, 2014 8.878 8.901 8.833 8.846 201,906 -0.01(-0.10%)
Mar 25, 2014 8.855 8.883 8.837 8.855 183,332 +0.01(+0.15%)
Mar 24, 2014 8.837 8.869 8.804 8.842 313,920 +0.00(+0.05%)
Mar 21, 2014 8.869 8.887 8.837 8.837 187,375 -0.02(-0.26%)
Mar 20, 2014 8.819 8.860 8.796 8.860 221,731 +0.00(+0.04%)
Mar 19, 2014 8.916 8.920 8.825 8.857 283,282 -0.04(-0.46%)
Mar 18, 2014 8.848 8.902 8.825 8.897 260,794 +0.08(+0.92%)
Mar 17, 2014 8.825 8.857 8.807 8.816 324,550 +0.01(+0.10%)
Mar 14, 2014 8.807 8.820 8.784 8.807 148,115 +0.00(+0.00%)
Mar 13, 2014 8.875 8.875 8.775 8.807 349,974 -0.05(-0.51%)
Mar 12, 2014 8.838 8.852 8.811 8.852 242,174 -0.01(-0.10%)
Mar 11, 2014 8.879 8.920 8.857 8.861 292,127 -0.03(-0.36%)
Mar 10, 2014 8.866 8.902 8.848 8.893 215,229 +0.01(+0.15%)
Mar 07, 2014 8.916 8.922 8.848 8.879 345,926 -0.00(-0.05%)
Mar 06, 2014 8.934 8.943 8.870 8.884 430,248 -0.03(-0.36%)
Mar 05, 2014 8.902 8.925 8.866 8.916 314,861 +0.02(+0.20%)
Mar 04, 2014 8.820 8.902 8.820 8.897 436,285 +0.12(+1.34%)
Mar 03, 2014 8.771 8.784 8.748 8.780 252,911 -0.04(-0.41%)
Feb 28, 2014 8.807 8.834 8.782 8.816 311,718 +0.02(+0.26%)
Feb 27, 2014 8.752 8.793 8.743 8.793 510,292 +0.05(+0.57%)
Feb 26, 2014 8.748 8.757 8.718 8.743 194,534 +0.01(+0.16%)
Feb 25, 2014 8.707 8.752 8.703 8.730 346,756 -0.01(-0.10%)
Feb 24, 2014 8.716 8.766 8.707 8.739 220,952 +0.03(+0.36%)
Feb 21, 2014 8.712 8.739 8.694 8.707 204,510 +0.01(+0.10%)
Feb 20, 2014 8.666 8.698 8.648 8.698 274,437 +0.03(+0.31%)
Feb 19, 2014 8.657 8.712 8.657 8.671 610,693 -0.03(-0.33%)
Feb 18, 2014 8.681 8.699 8.654 8.699 245,879 -0.00(-0.05%)
Feb 14, 2014 8.672 8.704 8.704 8.704 300,109 +0.04(+0.47%)
Feb 13, 2014 8.614 8.695 8.596 8.663 280,786 +0.01(+0.10%)
Feb 12, 2014 8.623 8.681 8.609 8.654 301,119 +0.03(+0.31%)
Feb 11, 2014 8.528 8.632 8.514 8.627 209,091 +0.11(+1.27%)
Feb 10, 2014 8.496 8.524 8.483 8.519 251,690 +0.02(+0.27%)
Feb 07, 2014 8.388 8.501 8.384 8.496 339,443 +0.13(+1.51%)
Feb 06, 2014 8.276 8.370 8.276 8.370 293,690 +0.08(+0.98%)
Feb 05, 2014 8.258 8.303 8.226 8.289 264,223 +0.00(+0.00%)
Feb 04, 2014 8.222 8.289 8.217 8.289 306,333 +0.09(+1.04%)
Feb 03, 2014 8.370 8.384 8.177 8.204 415,754 -0.18(-2.10%)
Jan 31, 2014 8.348 8.433 8.330 8.379 324,193 -0.01(-0.16%)
Jan 30, 2014 8.406 8.438 8.370 8.393 317,912 +0.04(+0.49%)
Jan 29, 2014 8.379 8.411 8.316 8.352 337,814 -0.06(-0.70%)
Jan 28, 2014 8.352 8.433 8.352 8.411 306,777 +0.07(+0.81%)
Jan 27, 2014 8.474 8.474 8.334 8.343 338,509 -0.09(-1.07%)
Jan 24, 2014 8.578 8.591 8.429 8.433 343,849 -0.19(-2.19%)
Jan 23, 2014 8.690 8.695 8.596 8.623 292,658 -0.10(-1.19%)
Jan 22, 2014 8.641 8.740 8.627 8.726 451,543 +0.08(+0.98%)
Jan 21, 2014 8.619 8.651 8.566 8.642 332,417 +0.05(+0.63%)
Jan 17, 2014 8.606 8.588 8.588 8.588 351,569 -0.04(-0.52%)
Jan 16, 2014 8.624 8.637 8.606 8.633 318,637 +0.02(+0.26%)
Jan 15, 2014 8.570 8.624 8.570 8.610 255,826 +0.04(+0.47%)
Jan 14, 2014 8.516 8.570 8.489 8.570 332,805 +0.05(+0.58%)
Jan 13, 2014 8.584 8.601 8.503 8.521 259,696 -0.10(-1.19%)
Jan 10, 2014 8.539 8.624 8.539 8.624 355,529 +0.09(+1.00%)
Jan 09, 2014 8.552 8.561 8.512 8.539 314,285 -0.02(-0.26%)
Jan 08, 2014 8.489 8.570 8.472 8.561 303,197 +0.05(+0.63%)
Jan 07, 2014 8.476 8.516 8.445 8.507 391,637 +0.07(+0.80%)
Jan 06, 2014 8.449 8.449 8.418 8.440 418,072 -0.02(-0.21%)
Jan 03, 2014 8.449 8.467 8.431 8.458 268,123 +0.00(+0.05%)
Jan 02, 2014 8.485 8.485 8.427 8.454 299,874 -0.07(-0.79%)
Dec 31, 2013 8.548 8.521 8.521 8.521 316,300 +0.04(+0.53%)
Dec 30, 2013 8.633 8.633 8.463 8.476 357,076 -0.08(-0.94%)
Dec 27, 2013 8.597 8.655 8.552 8.557 326,725 -0.05(-0.62%)
Dec 26, 2013 8.579 8.610 8.557 8.610 320,827 +0.04(+0.42%)
Dec 24, 2013 8.521 8.579 8.507 8.575 234,176 +0.05(+0.63%)
Dec 23, 2013 8.422 8.534 8.422 8.521 546,876 +0.13(+1.55%)
Dec 20, 2013 8.310 8.412 8.306 8.391 447,921 +0.08(+0.96%)
Dec 19, 2013 8.227 8.311 8.218 8.311 409,945 +0.04(+0.54%)
Dec 18, 2013 8.169 8.276 8.151 8.267 554,807 +0.10(+1.25%)
Dec 17, 2013 8.129 8.173 8.106 8.164 382,840 +0.04(+0.55%)
Dec 16, 2013 8.129 8.151 8.106 8.120 377,020 +0.01(+0.16%)
Dec 13, 2013 8.120 8.124 8.089 8.106 292,628 -0.00(-0.05%)
Dec 12, 2013 8.142 8.147 8.093 8.111 411,584 -0.04(-0.44%)
Dec 11, 2013 8.187 8.187 8.142 8.147 429,771 -0.06(-0.71%)
Dec 10, 2013 8.204 8.218 8.191 8.204 330,591 -0.01(-0.16%)
Dec 09, 2013 8.231 8.245 8.200 8.218 436,743 +0.00(+0.00%)
Dec 06, 2013 8.240 8.262 8.209 8.218 375,729 +0.00(+0.05%)
Dec 05, 2013 8.249 8.249 8.182 8.213 244,729 -0.05(-0.59%)
Dec 04, 2013 8.258 8.285 8.218 8.262 325,501 -0.01(-0.11%)
Dec 03, 2013 8.294 8.307 8.253 8.271 309,027 -0.04(-0.48%)
Dec 02, 2013 8.347 8.347 8.302 8.311 293,432 -0.03(-0.32%)
Nov 29, 2013 8.343 8.374 8.338 8.338 207,478 +0.01(+0.16%)
Nov 27, 2013 8.289 8.329 8.285 8.325 276,728 +0.02(+0.27%)
Nov 26, 2013 8.294 8.302 8.285 8.302 254,935 +0.00(+0.05%)
Nov 25, 2013 8.320 8.338 8.289 8.298 316,023 -0.02(-0.21%)
Nov 22, 2013 8.307 8.325 8.280 8.316 341,597 +0.02(+0.21%)
Nov 21, 2013 8.285 8.316 8.271 8.298 289,193 +0.03(+0.38%)
Nov 20, 2013 8.294 8.307 8.245 8.267 340,851 -0.03(-0.34%)
Nov 19, 2013 8.286 8.304 8.264 8.295 215,811 -0.01(-0.16%)
Nov 18, 2013 8.326 8.335 8.281 8.308 335,948 -0.00(-0.05%)
Nov 15, 2013 8.304 8.335 8.273 8.312 543,951 +0.02(+0.27%)
Nov 14, 2013 8.237 8.290 8.224 8.290 267,399 +0.10(+1.19%)
Nov 12, 2013 8.175 8.206 8.162 8.193 432,966 -0.03(-0.32%)
Nov 11, 2013 8.193 8.250 8.193 8.219 324,079 +0.02(+0.22%)
Nov 08, 2013 8.184 8.206 8.162 8.202 527,803 -0.01(-0.11%)
Nov 07, 2013 8.268 8.277 8.206 8.211 512,412 -0.06(-0.70%)
Nov 06, 2013 8.277 8.312 8.246 8.268 440,512 -0.01(-0.11%)
Nov 05, 2013 8.237 8.312 8.228 8.277 241,169 -0.00(-0.05%)
Nov 04, 2013 8.286 8.290 8.246 8.281 286,823 +0.01(+0.16%)
Nov 01, 2013 8.273 8.299 8.224 8.268 274,505 -0.02(-0.21%)
Oct 31, 2013 8.286 8.304 8.237 8.286 349,769 +0.02(+0.21%)
Oct 30, 2013 8.299 8.304 8.233 8.268 308,309 -0.02(-0.21%)
Oct 29, 2013 8.268 8.286 8.259 8.286 220,966 +0.04(+0.48%)
Oct 28, 2013 8.259 8.273 8.219 8.246 259,828 -0.00(-0.05%)
Oct 25, 2013 8.202 8.268 8.202 8.250 255,820 +0.02(+0.22%)
Oct 24, 2013 8.237 8.255 8.211 8.233 191,189 -0.01(-0.11%)
Oct 23, 2013 8.273 8.277 8.224 8.242 345,863 -0.04(-0.48%)
Oct 22, 2013 8.228 8.294 8.228 8.281 238,956 +0.06(+0.74%)
Oct 21, 2013 8.194 8.225 8.177 8.220 195,487 +0.05(+0.65%)
Oct 18, 2013 8.132 8.182 8.106 8.168 290,792 +0.03(+0.32%)
Oct 17, 2013 7.992 8.141 7.970 8.141 295,045 +0.14(+1.71%)
Oct 16, 2013 7.930 8.005 7.929 8.005 327,764 +0.09(+1.11%)
Oct 15, 2013 7.939 7.956 7.903 7.917 267,153 -0.03(-0.39%)
Oct 14, 2013 7.890 7.956 7.864 7.947 238,398 +0.00(+0.06%)
Oct 11, 2013 7.895 7.983 7.895 7.943 282,709 +0.02(+0.28%)
Oct 10, 2013 7.802 7.930 7.789 7.921 296,937 +0.18(+2.27%)
Oct 09, 2013 7.780 7.780 7.725 7.745 350,478 -0.04(-0.45%)
Oct 08, 2013 7.798 7.908 7.749 7.780 406,157 -0.04(-0.45%)
Oct 07, 2013 7.807 7.849 7.802 7.815 335,815 -0.06(-0.73%)
Oct 04, 2013 7.846 7.908 7.837 7.873 324,966 +0.00(+0.06%)
Oct 03, 2013 7.925 7.947 7.842 7.868 317,457 -0.08(-1.00%)
Oct 02, 2013 7.903 7.947 7.881 7.947 217,227 -0.03(-0.33%)
Oct 01, 2013 7.895 7.978 7.895 7.974 239,504 +0.00(+0.06%)
Sep 27, 2013 7.952 7.970 7.934 7.970 210,013 -0.02(-0.28%)
Sep 26, 2013 7.952 7.996 7.952 7.992 240,738 +0.03(+0.39%)
Sep 25, 2013 7.943 7.974 7.925 7.961 265,389 +0.00(+0.00%)
Sep 24, 2013 7.965 7.978 7.935 7.961 331,754 -0.02(-0.28%)
Sep 23, 2013 7.930 7.987 7.930 7.983 323,887 +0.00(+0.06%)
Sep 20, 2013 8.084 8.084 7.956 7.978 251,566 -0.11(-1.36%)
Sep 19, 2013 8.066 8.115 8.058 8.088 335,320 +0.03(+0.31%)
Sep 18, 2013 7.914 8.085 7.914 8.063 366,818 +0.14(+1.77%)
Sep 17, 2013 7.914 7.945 7.901 7.923 232,232 +0.01(+0.11%)
Sep 16, 2013 7.925 7.945 7.892 7.914 327,595 +0.04(+0.44%)
Sep 13, 2013 7.884 7.905 7.875 7.879 262,245 -0.01(-0.17%)
Sep 12, 2013 7.879 7.927 7.879 7.892 269,405 +0.01(+0.11%)
Sep 11, 2013 7.901 7.901 7.875 7.884 215,050 -0.03(-0.39%)
Sep 10, 2013 7.870 7.919 7.853 7.914 250,096 +0.07(+0.95%)
Sep 09, 2013 7.748 7.844 7.748 7.840 238,228 +0.10(+1.24%)
Sep 06, 2013 7.792 7.797 7.708 7.744 284,202 -0.03(-0.34%)
Sep 05, 2013 7.792 7.796 7.739 7.770 186,695 +0.00(+0.00%)
Sep 04, 2013 7.757 7.783 7.730 7.770 410,315 +0.01(+0.17%)
Sep 03, 2013 7.853 7.853 7.717 7.757 247,579 +0.04(+0.51%)
Aug 30, 2013 7.730 7.735 7.687 7.717 277,343 +0.03(+0.34%)
Aug 29, 2013 7.682 7.704 7.678 7.691 310,455 +0.01(+0.11%)
Aug 28, 2013 7.695 7.713 7.673 7.682 285,118 +0.00(+0.00%)
Aug 27, 2013 7.700 7.744 7.678 7.682 281,163 -0.13(-1.68%)
Aug 26, 2013 7.857 7.866 7.796 7.814 217,922 -0.03(-0.39%)
Aug 23, 2013 7.779 7.844 7.770 7.844 169,851 +0.07(+0.90%)
Aug 22, 2013 7.748 7.787 7.730 7.774 335,447 +0.05(+0.68%)
Aug 21, 2013 7.818 7.822 7.704 7.722 473,147 -0.10(-1.25%)
Aug 20, 2013 7.819 7.849 7.802 7.819 290,655 -0.01(-0.17%)
Aug 19, 2013 7.910 7.910 7.823 7.832 274,338 -0.07(-0.88%)
Aug 16, 2013 7.902 7.919 7.876 7.902 317,628 +0.00(+0.00%)
Aug 15, 2013 7.906 7.997 7.819 7.902 414,684 -0.07(-0.82%)
Aug 14, 2013 7.989 8.037 7.932 7.967 316,956 -0.06(-0.76%)
Aug 13, 2013 8.067 8.067 7.976 8.028 337,264 -0.01(-0.11%)
Aug 12, 2013 8.045 8.076 8.010 8.037 285,710 -0.03(-0.43%)
Aug 09, 2013 8.089 8.111 8.050 8.071 329,581 -0.06(-0.70%)
Aug 08, 2013 8.198 8.198 8.106 8.128 251,231 -0.05(-0.64%)
Aug 07, 2013 8.176 8.189 8.128 8.180 288,111 -0.02(-0.27%)
Aug 06, 2013 8.198 8.211 8.124 8.202 319,457 -0.00(-0.05%)
Aug 05, 2013 8.228 8.237 8.189 8.206 316,745 -0.05(-0.63%)
Aug 02, 2013 8.258 8.263 8.219 8.258 211,339 +0.00(+0.05%)
Aug 01, 2013 8.145 8.254 8.145 8.254 440,036 +0.13(+1.66%)
Jul 31, 2013 8.154 8.180 8.067 8.119 437,249 -0.01(-0.11%)
Jul 30, 2013 8.115 8.150 8.084 8.128 282,920 +0.02(+0.21%)
Jul 29, 2013 8.076 8.124 8.058 8.111 268,422 -0.00(-0.05%)
Jul 26, 2013 8.084 8.124 8.037 8.115 262,497 -0.01(-0.15%)
Jul 25, 2013 8.098 8.145 8.063 8.127 321,746 -0.01(-0.12%)
Jul 24, 2013 8.163 8.176 8.093 8.137 298,155 -0.01(-0.16%)
Jul 23, 2013 8.158 8.176 8.137 8.150 328,627 +0.03(+0.38%)
Jul 22, 2013 8.176 8.185 8.111 8.119 345,484 -0.06(-0.76%)
Jul 19, 2013 8.168 8.186 8.155 8.181 204,973 -0.00(-0.05%)
Jul 18, 2013 8.164 8.212 8.164 8.186 300,837 +0.04(+0.53%)
Jul 17, 2013 8.147 8.155 8.121 8.142 264,033 +0.01(+0.16%)
Jul 16, 2013 8.207 8.220 8.112 8.129 345,930 -0.10(-1.21%)
Jul 15, 2013 8.199 8.229 8.177 8.229 321,746 +0.06(+0.74%)
Jul 12, 2013 8.116 8.168 8.116 8.168 272,735 +0.03(+0.37%)
Jul 11, 2013 8.112 8.151 8.034 8.138 454,763 +0.14(+1.79%)
Jul 10, 2013 8.013 8.013 7.961 7.995 200,944 -0.02(-0.22%)
Jul 09, 2013 7.978 8.013 7.952 8.013 409,305 +0.07(+0.87%)
Jul 08, 2013 7.943 7.975 7.904 7.943 295,544 +0.06(+0.77%)
Jul 05, 2013 7.948 7.952 7.827 7.883 449,345 +0.02(+0.28%)
Jul 03, 2013 7.831 7.865 7.801 7.861 162,552 -0.01(-0.16%)
Jul 02, 2013 7.865 7.917 7.844 7.874 482,091 -0.03(-0.38%)
Jul 01, 2013 7.917 7.956 7.878 7.904 374,418 +0.00(+0.05%)
Jun 28, 2013 7.852 7.909 7.788 7.900 426,537 +0.06(+0.77%)
Jun 27, 2013 7.744 7.848 7.744 7.839 350,682 +0.13(+1.68%)
Jun 26, 2013 7.597 7.723 7.593 7.710 636,292 +0.10(+1.37%)
Jun 25, 2013 7.528 7.619 7.497 7.606 379,657 +0.12(+1.56%)
Jun 24, 2013 7.515 7.593 7.355 7.489 776,029 -0.23(-3.03%)
Jun 21, 2013 7.723 7.740 7.623 7.723 645,364 +0.04(+0.56%)
Jun 20, 2013 7.861 7.861 7.652 7.679 651,612 -0.26(-3.32%)
Jun 19, 2013 8.013 8.030 7.939 7.943 425,841 -0.06(-0.72%)
Jun 18, 2013 7.885 8.014 7.885 8.001 439,085 +0.09(+1.09%)
Jun 17, 2013 7.906 7.953 7.897 7.915 384,356 +0.04(+0.55%)
Jun 14, 2013 7.932 7.953 7.863 7.872 322,726 -0.05(-0.60%)
Jun 13, 2013 7.811 7.932 7.605 7.919 700,650 +0.07(+0.93%)
Jun 12, 2013 8.001 8.009 7.822 7.846 421,565 -0.12(-1.57%)
Jun 11, 2013 7.962 8.057 7.941 7.971 361,499 -0.09(-1.07%)
Jun 10, 2013 8.125 8.134 8.018 8.057 408,188 -0.06(-0.69%)
Jun 07, 2013 8.044 8.121 8.014 8.112 394,474 +0.13(+1.67%)
Jun 06, 2013 7.816 7.988 7.812 7.979 574,561 +0.17(+2.15%)
Jun 05, 2013 7.923 7.938 7.811 7.811 1,048,346 -0.12(-1.57%)
Jun 04, 2013 7.919 8.005 7.863 7.936 1,615,747 +0.06(+0.71%)
Jun 03, 2013 8.065 8.100 7.867 7.880 1,330,265 -0.22(-2.66%)
May 31, 2013 8.310 8.366 8.095 8.095 845,460 -0.26(-3.14%)
May 30, 2013 8.340 8.401 8.340 8.358 306,319 +0.04(+0.47%)
May 29, 2013 8.388 8.396 8.263 8.319 515,025 -0.10(-1.18%)
May 28, 2013 8.599 8.599 8.414 8.418 508,069 -0.02(-0.20%)
May 24, 2013 8.418 8.465 8.416 8.435 308,902 -0.04(-0.46%)
May 23, 2013 8.444 8.495 8.431 8.474 687,935 -0.08(-0.91%)
May 22, 2013 8.650 8.719 8.547 8.551 526,979 -0.07(-0.86%)
May 21, 2013 8.617 8.655 8.600 8.625 311,077 +0.03(+0.30%)
May 20, 2013 8.583 8.642 8.574 8.600 440,380 +0.03(+0.30%)
May 17, 2013 8.566 8.613 8.561 8.574 383,159 +0.02(+0.25%)
May 16, 2013 8.510 8.553 8.493 8.553 392,770 +0.03(+0.35%)
May 15, 2013 8.463 8.523 8.441 8.523 414,029 +0.11(+1.27%)
May 13, 2013 8.369 8.433 8.347 8.416 330,303 +0.02(+0.25%)
May 10, 2013 8.386 8.403 8.332 8.394 368,072 +0.04(+0.46%)
May 09, 2013 8.360 8.403 8.356 8.356 378,094 -0.04(-0.46%)
May 08, 2013 8.360 8.412 8.347 8.394 335,642 +0.03(+0.36%)
May 07, 2013 8.322 8.373 8.309 8.364 425,449 +0.03(+0.41%)
May 06, 2013 8.326 8.339 8.305 8.330 404,839 +0.01(+0.10%)
May 03, 2013 8.287 8.339 8.245 8.322 508,942 +0.08(+0.93%)
May 02, 2013 8.198 8.245 8.180 8.245 277,098 +0.06(+0.78%)
May 01, 2013 8.180 8.219 8.162 8.180 365,367 -0.03(-0.31%)
Apr 30, 2013 8.176 8.206 8.159 8.206 533,065 +0.05(+0.58%)
Apr 29, 2013 8.129 8.189 8.125 8.159 329,284 +0.02(+0.26%)
Apr 26, 2013 8.142 8.142 8.099 8.138 322,770 -0.00(-0.05%)
Apr 25, 2013 8.095 8.152 8.095 8.142 485,207 +0.04(+0.53%)
Apr 24, 2013 8.176 8.176 8.078 8.099 402,289 -0.03(-0.32%)
Apr 23, 2013 8.078 8.151 8.065 8.125 267,463 +0.09(+1.06%)
Apr 22, 2013 7.984 8.031 7.945 8.039 216,177 +0.07(+0.86%)
Apr 19, 2013 7.924 7.988 7.911 7.971 327,959 +0.05(+0.63%)
Apr 18, 2013 7.980 7.984 7.895 7.921 372,162 -0.04(-0.53%)
Apr 17, 2013 8.023 8.023 7.929 7.963 357,204 -0.09(-1.16%)
Apr 16, 2013 8.010 8.069 8.001 8.057 365,669 +0.08(+1.01%)
Apr 15, 2013 8.018 8.035 7.976 7.976 520,642 -0.08(-1.00%)
Apr 12, 2013 8.014 8.065 7.997 8.057 485,995 +0.00(+0.05%)
Apr 11, 2013 8.027 8.061 8.023 8.052 353,203 +0.04(+0.48%)
Apr 10, 2013 7.967 8.027 7.967 8.014 344,697 +0.07(+0.86%)
Apr 09, 2013 7.955 7.976 7.921 7.946 379,438 +0.03(+0.38%)
Apr 08, 2013 7.921 7.921 7.878 7.916 361,057 +0.01(+0.11%)
Apr 05, 2013 7.831 7.908 7.797 7.908 396,595 -0.01(-0.11%)
Apr 04, 2013 7.899 7.933 7.882 7.916 407,152 +0.02(+0.22%)
Apr 03, 2013 7.925 7.955 7.870 7.899 419,715 -0.03(-0.43%)
Apr 02, 2013 7.916 7.976 7.912 7.933 514,535 +0.01(+0.11%)
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.