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 )

23.57 +0.15 (+0.64%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 24, 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 (%)
Apr 30, 2007 9.707 9.717 9.625 9.655 315,812 -0.02(-0.24%)
Apr 27, 2007 9.671 9.688 9.658 9.678 364,939 +0.01(+0.07%)
Apr 26, 2007 9.606 9.681 9.606 9.671 286,214 +0.06(+0.58%)
Apr 25, 2007 9.576 9.625 9.573 9.615 490,348 +0.06(+0.58%)
Apr 24, 2007 9.550 9.589 9.540 9.560 277,671 -0.02(-0.17%)
Apr 23, 2007 9.553 9.615 9.553 9.576 346,631 +0.00(+0.03%)
Apr 20, 2007 9.543 9.622 9.540 9.573 376,839 +0.05(+0.52%)
Apr 19, 2007 9.471 9.570 9.419 9.524 333,510 -0.03(-0.27%)
Apr 18, 2007 9.504 9.573 9.491 9.550 301,166 +0.04(+0.45%)
Apr 17, 2007 9.488 9.556 9.488 9.507 464,107 +0.03(+0.35%)
Apr 16, 2007 9.406 9.504 9.399 9.475 526,354 +0.09(+0.91%)
Apr 13, 2007 9.324 9.419 9.324 9.389 493,094 +0.03(+0.35%)
Apr 12, 2007 9.294 9.357 9.278 9.357 286,825 +0.06(+0.67%)
Apr 11, 2007 9.314 9.340 9.284 9.294 341,748 -0.05(-0.56%)
Apr 10, 2007 9.307 9.347 9.278 9.347 362,192 +0.04(+0.46%)
Apr 09, 2007 9.340 9.340 9.278 9.304 278,586 +0.04(+0.42%)
Apr 05, 2007 9.206 9.268 9.206 9.265 234,647 +0.07(+0.75%)
Apr 04, 2007 9.173 9.206 9.157 9.196 268,211 +0.03(+0.29%)
Apr 03, 2007 9.124 9.193 9.124 9.170 368,905 +0.07(+0.72%)
Apr 02, 2007 9.111 9.157 9.088 9.104 287,130 +0.02(+0.18%)
Mar 30, 2007 9.085 9.117 9.045 9.088 328,628 +0.06(+0.69%)
Mar 29, 2007 8.990 9.058 8.990 9.026 250,514 +0.07(+0.77%)
Mar 28, 2007 9.032 9.055 8.940 8.957 341,443 -0.06(-0.62%)
Mar 27, 2007 8.990 9.045 8.980 9.012 275,840 -0.05(-0.54%)
Mar 26, 2007 9.032 9.062 8.937 9.062 341,138 +0.06(+0.66%)
Mar 23, 2007 8.996 9.078 8.983 9.003 304,217 +0.02(+0.26%)
Mar 22, 2007 8.937 9.012 8.917 8.980 518,726 +0.02(+0.26%)
Mar 21, 2007 8.862 8.957 8.852 8.957 448,850 +0.04(+0.40%)
Mar 20, 2007 8.894 8.937 8.891 8.921 294,453 +0.02(+0.18%)
Mar 19, 2007 8.904 8.944 8.875 8.904 265,160 +0.04(+0.48%)
Mar 16, 2007 8.835 8.875 8.809 8.862 243,190 +0.03(+0.30%)
Mar 15, 2007 8.783 8.868 8.783 8.835 283,773 +0.01(+0.15%)
Mar 14, 2007 8.695 8.839 8.659 8.822 707,298 +0.09(+0.98%)
Mar 13, 2007 8.878 8.842 8.718 8.737 288,045 -0.14(-1.59%)
Mar 12, 2007 8.786 8.911 8.770 8.878 372,262 +0.07(+0.74%)
Mar 09, 2007 8.681 8.816 8.681 8.813 347,546 +0.16(+1.86%)
Mar 08, 2007 8.596 8.681 8.596 8.652 387,213 +0.09(+0.99%)
Mar 07, 2007 8.491 8.580 8.472 8.567 418,947 +0.06(+0.69%)
Mar 06, 2007 8.413 8.559 8.413 8.508 684,108 +0.10(+1.25%)
Mar 05, 2007 8.331 8.491 8.331 8.403 639,863 -0.13(-1.57%)
Mar 02, 2007 8.609 8.616 8.521 8.537 423,829 -0.08(-0.95%)
Mar 01, 2007 8.622 8.629 8.311 8.619 880,546 -0.10(-1.09%)
Feb 28, 2007 8.619 8.737 8.593 8.714 504,689 +0.09(+0.99%)
Feb 27, 2007 8.799 8.849 8.590 8.629 588,601 -0.30(-3.34%)
Feb 26, 2007 8.868 8.944 8.868 8.927 411,319 +0.09(+0.96%)
Feb 23, 2007 8.799 8.845 8.783 8.842 511,097 +0.04(+0.41%)
Feb 22, 2007 8.796 8.868 8.780 8.806 708,823 -0.03(-0.33%)
Feb 21, 2007 8.842 8.868 8.806 8.835 741,778 +0.00(+0.04%)
Feb 20, 2007 8.894 8.908 8.832 8.832 729,878 -0.07(-0.81%)
Feb 16, 2007 8.934 8.957 8.875 8.904 642,304 -0.11(-1.20%)
Feb 15, 2007 8.993 9.032 8.986 9.012 450,681 +0.04(+0.40%)
Feb 14, 2007 8.944 9.032 8.944 8.976 468,437 +0.01(+0.15%)
Feb 13, 2007 8.950 9.003 8.927 8.963 446,714 +0.03(+0.37%)
Feb 12, 2007 8.993 9.026 8.914 8.931 441,365 -0.05(-0.51%)
Feb 09, 2007 8.993 9.029 8.914 8.976 507,131 -0.01(-0.07%)
Feb 08, 2007 8.976 9.006 8.947 8.983 406,437 +0.01(+0.07%)
Feb 07, 2007 9.029 9.075 8.976 8.976 586,160 -0.08(-0.83%)
Feb 06, 2007 9.055 9.071 9.009 9.052 553,511 +0.01(+0.11%)
Feb 05, 2007 9.055 9.091 9.012 9.042 503,774 +0.00(+0.04%)
Feb 02, 2007 8.976 9.065 8.976 9.039 359,446 +0.06(+0.69%)
Feb 01, 2007 8.983 8.990 8.947 8.976 308,184 +0.01(+0.15%)
Jan 31, 2007 8.881 8.967 8.862 8.963 422,304 +0.09(+0.96%)
Jan 30, 2007 8.858 8.878 8.835 8.878 352,733 +0.06(+0.71%)
Jan 29, 2007 8.842 8.881 8.803 8.816 374,398 -0.03(-0.33%)
Jan 26, 2007 8.917 8.950 8.835 8.845 508,351 -0.08(-0.85%)
Jan 25, 2007 8.849 8.944 8.845 8.921 464,107 +0.05(+0.59%)
Jan 24, 2007 8.793 8.868 8.793 8.868 442,137 +0.06(+0.63%)
Jan 23, 2007 8.799 8.858 8.783 8.813 387,518 -0.04(-0.44%)
Jan 22, 2007 8.908 8.947 8.826 8.852 310,015 -0.07(-0.77%)
Jan 19, 2007 8.914 8.967 8.872 8.921 468,379 -0.01(-0.11%)
Jan 18, 2007 8.894 8.980 8.894 8.931 398,198 -0.01(-0.15%)
Jan 17, 2007 8.908 8.957 8.875 8.944 383,857 +0.06(+0.66%)
Jan 16, 2007 8.816 8.904 8.816 8.885 348,156 +0.05(+0.56%)
Jan 12, 2007 8.806 8.901 8.806 8.835 313,371 +0.03(+0.33%)
Jan 11, 2007 8.908 8.957 8.744 8.806 674,038 -0.09(-0.99%)
Jan 10, 2007 8.881 8.921 8.865 8.894 433,593 -0.03(-0.33%)
Jan 09, 2007 9.003 9.032 8.891 8.924 385,993 -0.07(-0.77%)
Jan 08, 2007 8.888 8.996 8.881 8.993 344,800 +0.08(+0.92%)
Jan 05, 2007 9.124 9.134 8.881 8.911 525,744 -0.22(-2.44%)
Jan 04, 2007 9.144 9.150 9.081 9.134 378,059 -0.02(-0.18%)
Jan 03, 2007 9.104 9.176 9.062 9.150 465,632 +0.02(+0.18%)
Dec 29, 2006 9.245 9.248 9.098 9.134 258,447 -0.09(-0.96%)
Dec 28, 2006 9.144 9.222 9.124 9.222 217,254 +0.07(+0.72%)
Dec 27, 2006 9.081 9.203 9.081 9.157 279,806 +0.11(+1.20%)
Dec 26, 2006 9.111 9.203 8.980 9.049 342,664 -0.14(-1.50%)
Dec 22, 2006 9.225 9.225 9.147 9.186 256,921 -0.01(-0.14%)
Dec 21, 2006 9.176 9.209 9.166 9.199 446,409 -0.01(-0.11%)
Dec 20, 2006 9.262 9.294 9.144 9.209 391,485 -0.07(-0.71%)
Dec 19, 2006 9.206 9.275 9.190 9.275 364,023 +0.07(+0.75%)
Dec 18, 2006 9.199 9.242 9.180 9.206 317,643 +0.03(+0.36%)
Dec 15, 2006 9.049 9.176 9.049 9.173 324,966 +0.10(+1.08%)
Dec 14, 2006 9.124 9.157 9.042 9.075 354,869 -0.02(-0.18%)
Dec 13, 2006 9.147 9.173 9.019 9.091 351,513 -0.01(-0.14%)
Dec 12, 2006 9.012 9.111 8.999 9.104 310,320 +0.07(+0.80%)
Dec 11, 2006 8.885 9.045 8.885 9.032 307,879 +0.13(+1.47%)
Dec 08, 2006 8.953 8.968 8.865 8.901 343,274 -0.02(-0.26%)
Dec 07, 2006 8.914 8.980 8.858 8.924 472,650 +0.09(+1.04%)
Dec 06, 2006 8.885 8.960 8.816 8.832 428,406 -0.02(-0.22%)
Dec 05, 2006 8.842 8.894 8.819 8.852 417,116 +0.04(+0.45%)
Dec 04, 2006 8.816 8.862 8.763 8.813 473,566 +0.06(+0.67%)
Dec 01, 2006 8.783 8.822 8.691 8.754 630,404 +0.04(+0.45%)
Nov 30, 2006 8.600 8.718 8.600 8.714 447,019 +0.10(+1.18%)
Nov 29, 2006 8.518 8.636 8.495 8.613 515,064 +0.10(+1.23%)
Nov 28, 2006 8.387 8.518 8.373 8.508 663,664 +0.13(+1.60%)
Nov 27, 2006 8.511 8.521 8.305 8.373 729,572 -0.15(-1.77%)
Nov 24, 2006 8.455 8.544 8.426 8.524 225,798 +0.04(+0.50%)
Nov 22, 2006 8.442 8.541 8.442 8.482 923,027 -0.00(-0.04%)
Nov 21, 2006 8.400 8.498 8.390 8.485 709,739 +0.06(+0.74%)
Nov 20, 2006 8.531 8.531 8.377 8.423 754,898 -0.10(-1.15%)
Nov 17, 2006 8.504 8.527 8.472 8.521 435,424 +0.02(+0.23%)
Nov 16, 2006 8.495 8.563 8.468 8.501 770,765 +0.00(+0.00%)
Nov 15, 2006 8.436 8.541 8.432 8.501 653,899 +0.04(+0.50%)
Nov 14, 2006 8.367 8.472 8.331 8.459 546,493 +0.08(+0.98%)
Nov 13, 2006 8.360 8.426 8.357 8.377 487,297 +0.01(+0.12%)
Nov 10, 2006 8.357 8.409 8.324 8.367 479,974 -0.01(-0.08%)
Nov 09, 2006 8.426 8.445 8.344 8.373 557,477 -0.00(-0.04%)
Nov 08, 2006 8.370 8.400 8.318 8.377 614,842 -0.04(-0.43%)
Nov 07, 2006 8.377 8.439 8.377 8.413 618,504 -0.02(-0.23%)
Nov 06, 2006 8.364 8.445 8.364 8.432 595,924 +0.06(+0.74%)
Nov 03, 2006 8.423 8.472 8.324 8.370 446,714 -0.05(-0.55%)
Nov 02, 2006 8.541 8.554 8.269 8.416 527,574 -0.13(-1.50%)
Nov 01, 2006 8.596 8.668 8.531 8.544 378,059 -0.05(-0.57%)
Oct 31, 2006 8.629 8.649 8.521 8.593 438,170 +0.00(+0.00%)
Oct 30, 2006 8.698 8.708 8.524 8.593 634,371 -0.07(-0.79%)
Oct 27, 2006 8.668 8.685 8.596 8.662 425,965 +0.02(+0.19%)
Oct 26, 2006 8.606 8.645 8.590 8.645 532,457 +0.06(+0.69%)
Oct 25, 2006 8.600 8.600 8.537 8.586 899,226 +0.02(+0.19%)
Oct 24, 2006 8.616 8.668 8.537 8.570 625,217 -0.07(-0.76%)
Oct 23, 2006 8.659 8.685 8.593 8.636 444,883 -0.01(-0.15%)
Oct 20, 2006 8.537 8.668 8.537 8.649 367,380 +0.07(+0.76%)
Oct 19, 2006 8.636 8.649 8.524 8.583 367,990 -0.06(-0.72%)
Oct 18, 2006 8.567 8.659 8.564 8.645 385,077 +0.09(+1.00%)
Oct 17, 2006 8.534 8.629 8.488 8.560 424,745 -0.01(-0.08%)
Oct 16, 2006 8.570 8.573 8.495 8.567 309,404 +0.06(+0.73%)
Oct 13, 2006 8.514 8.537 8.468 8.504 371,651 +0.00(+0.00%)
Oct 12, 2006 8.531 8.573 8.426 8.504 411,929 +0.01(+0.15%)
Oct 11, 2006 8.455 8.498 8.419 8.491 382,636 +0.02(+0.19%)
Oct 10, 2006 8.465 8.567 8.439 8.475 422,914 -0.01(-0.15%)
Oct 09, 2006 8.452 8.491 8.429 8.488 305,438 +0.04(+0.43%)
Oct 06, 2006 8.449 8.537 8.409 8.452 385,382 -0.01(-0.12%)
Oct 05, 2006 8.406 8.472 8.400 8.462 345,105 +0.08(+0.94%)
Oct 04, 2006 8.387 8.423 8.334 8.383 584,024 -0.00(-0.04%)
Oct 03, 2006 8.429 8.455 8.364 8.387 425,660 -0.05(-0.62%)
Oct 02, 2006 8.380 8.537 8.373 8.439 545,272 +0.08(+0.94%)
Sep 29, 2006 8.521 8.554 8.341 8.360 591,347 -0.15(-1.73%)
Sep 28, 2006 8.416 8.508 8.350 8.508 506,825 +0.11(+1.37%)
Sep 27, 2006 8.295 8.419 8.282 8.393 525,133 +0.11(+1.39%)
Sep 26, 2006 8.396 8.396 8.232 8.278 461,361 -0.05(-0.55%)
Sep 25, 2006 8.308 8.350 8.291 8.324 414,980 +0.04(+0.51%)
Sep 22, 2006 8.298 8.370 8.210 8.282 423,829 -0.07(-0.82%)
Sep 21, 2006 8.396 8.436 8.331 8.350 388,739 -0.09(-1.01%)
Sep 20, 2006 8.334 8.439 8.324 8.436 339,918 +0.04(+0.47%)
Sep 19, 2006 8.393 8.406 8.318 8.396 358,836 +0.06(+0.71%)
Sep 18, 2006 8.426 8.439 8.298 8.337 372,262 -0.09(-1.01%)
Sep 15, 2006 8.367 8.439 8.364 8.423 342,969 +0.07(+0.82%)
Sep 14, 2006 8.380 8.423 8.291 8.354 342,664 -0.03(-0.31%)
Sep 13, 2006 8.236 8.380 8.232 8.380 350,292 +0.14(+1.71%)
Sep 12, 2006 8.193 8.265 8.193 8.239 348,766 +0.06(+0.76%)
Sep 11, 2006 8.190 8.190 8.072 8.177 439,696 -0.01(-0.12%)
Sep 08, 2006 8.157 8.190 8.134 8.187 385,993 +0.04(+0.44%)
Sep 07, 2006 8.128 8.167 8.033 8.151 597,450 +0.01(+0.12%)
Sep 06, 2006 8.360 8.360 8.134 8.141 500,723 -0.24(-2.82%)
Sep 05, 2006 8.364 8.478 8.341 8.377 406,742 -0.05(-0.54%)
Sep 01, 2006 8.390 8.472 8.383 8.423 345,410 +0.05(+0.59%)
Aug 31, 2006 8.455 8.495 8.357 8.373 437,865 -0.02(-0.27%)
Aug 30, 2006 8.334 8.396 8.301 8.396 417,421 +0.06(+0.75%)
Aug 29, 2006 8.210 8.334 8.210 8.334 421,083 +0.12(+1.52%)
Aug 28, 2006 8.288 8.288 8.200 8.210 416,811 -0.05(-0.60%)
Aug 25, 2006 8.275 8.291 8.213 8.259 415,896 +0.00(+0.04%)
Aug 24, 2006 8.249 8.255 8.213 8.255 387,213 +0.01(+0.08%)
Aug 23, 2006 8.210 8.249 8.193 8.249 356,700 +0.02(+0.28%)
Aug 22, 2006 8.242 8.262 8.210 8.226 299,335 -0.06(-0.71%)
Aug 21, 2006 8.232 8.301 8.193 8.285 463,802 +0.07(+0.84%)
Aug 18, 2006 8.196 8.216 8.170 8.216 316,728 +0.03(+0.32%)
Aug 17, 2006 8.265 8.272 8.137 8.190 428,101 -0.07(-0.79%)
Aug 16, 2006 8.193 8.255 8.180 8.255 475,397 +0.10(+1.25%)
Aug 15, 2006 8.160 8.190 8.098 8.154 476,617 +0.02(+0.28%)
Aug 14, 2006 8.006 8.173 8.006 8.131 442,747 +0.11(+1.39%)
Aug 11, 2006 8.085 8.088 7.983 8.019 292,317 -0.03(-0.41%)
Aug 10, 2006 8.098 8.105 7.964 8.052 628,268 -0.08(-0.93%)
Aug 09, 2006 8.108 8.223 8.101 8.128 412,844 +0.03(+0.36%)
Aug 08, 2006 8.049 8.134 8.037 8.098 357,005 +0.09(+1.10%)
Aug 07, 2006 8.134 8.134 7.997 8.010 349,682 -0.12(-1.45%)
Aug 04, 2006 8.147 8.213 8.108 8.128 318,558 +0.05(+0.57%)
Aug 03, 2006 8.046 8.082 8.013 8.082 369,210 +0.03(+0.41%)
Aug 02, 2006 7.947 8.049 7.947 8.049 385,077 +0.12(+1.49%)
Aug 01, 2006 7.898 7.931 7.875 7.931 437,560 +0.00(+0.00%)
Jul 31, 2006 7.898 7.931 7.869 7.931 331,069 +0.03(+0.41%)
Jul 28, 2006 7.833 7.898 7.829 7.898 389,959 +0.08(+1.01%)
Jul 27, 2006 7.836 7.882 7.800 7.820 308,794 -0.02(-0.21%)
Jul 26, 2006 7.833 7.852 7.770 7.836 326,797 +0.06(+0.72%)
Jul 25, 2006 7.734 7.783 7.711 7.780 313,676 +0.07(+0.94%)
Jul 24, 2006 7.636 7.711 7.636 7.708 383,552 +0.10(+1.29%)
Jul 21, 2006 7.688 7.711 7.580 7.610 273,399 -0.12(-1.57%)
Jul 20, 2006 7.774 7.803 7.718 7.731 356,090 -0.09(-1.17%)
Jul 19, 2006 7.702 7.823 7.685 7.823 372,262 +0.13(+1.66%)
Jul 18, 2006 7.666 7.695 7.639 7.695 237,088 +0.04(+0.56%)
Jul 17, 2006 7.702 7.721 7.636 7.652 274,924 -0.05(-0.60%)
Jul 14, 2006 7.698 7.721 7.636 7.698 232,816 -0.00(-0.04%)
Jul 13, 2006 7.708 7.724 7.669 7.702 266,686 -0.03(-0.42%)
Jul 12, 2006 7.711 7.757 7.695 7.734 309,099 +0.02(+0.21%)
Jul 11, 2006 7.715 7.718 7.649 7.718 503,469 +0.00(+0.04%)
Jul 10, 2006 7.708 7.757 7.692 7.715 388,434 +0.00(+0.00%)
Jul 07, 2006 7.797 7.797 7.669 7.715 461,055 -0.09(-1.09%)
Jul 06, 2006 7.793 7.833 7.777 7.800 392,401 +0.01(+0.08%)
Jul 05, 2006 7.849 7.898 7.708 7.793 281,942 -0.04(-0.50%)
Jul 03, 2006 7.833 7.997 7.806 7.833 394,536 +0.01(+0.08%)
Jun 30, 2006 7.931 7.931 7.751 7.826 277,671 -0.03(-0.42%)
Jun 29, 2006 7.607 7.859 7.570 7.859 411,929 +0.28(+3.72%)
Jun 28, 2006 7.574 7.607 7.525 7.577 328,628 -0.03(-0.34%)
Jun 27, 2006 7.688 7.702 7.584 7.603 375,313 -0.05(-0.68%)
Jun 26, 2006 7.728 7.757 7.652 7.656 310,930 -0.10(-1.27%)
Jun 23, 2006 7.643 7.856 7.620 7.754 614,842 +0.09(+1.15%)
Jun 22, 2006 7.675 7.725 7.652 7.666 342,054 -0.04(-0.55%)
Jun 21, 2006 7.620 7.744 7.610 7.708 332,289 +0.05(+0.60%)
Jun 20, 2006 7.620 7.682 7.620 7.662 313,676 +0.02(+0.30%)
Jun 19, 2006 7.643 7.666 7.607 7.639 278,891 -0.03(-0.34%)
Jun 16, 2006 7.672 7.708 7.636 7.666 295,063 -0.02(-0.21%)
Jun 15, 2006 7.505 7.731 7.495 7.682 411,929 +0.18(+2.40%)
Jun 14, 2006 7.423 7.505 7.423 7.502 356,090 +0.05(+0.62%)
Jun 13, 2006 7.469 7.534 7.430 7.456 501,333 -0.10(-1.26%)
Jun 12, 2006 7.472 7.567 7.459 7.551 473,261 +0.04(+0.52%)
Jun 09, 2006 7.482 7.603 7.456 7.511 340,223 +0.05(+0.66%)
Jun 08, 2006 7.479 7.498 7.341 7.462 451,596 -0.07(-0.87%)
Jun 07, 2006 7.669 7.669 7.511 7.528 405,826 -0.11(-1.50%)
Jun 06, 2006 7.783 7.793 7.613 7.643 338,697 -0.14(-1.81%)
Jun 05, 2006 7.872 7.892 7.783 7.783 252,955 -0.10(-1.21%)
Jun 02, 2006 7.898 7.905 7.865 7.879 214,508 +0.03(+0.33%)
Jun 01, 2006 7.751 7.947 7.751 7.852 442,442 +0.10(+1.27%)
May 31, 2006 7.816 7.820 7.734 7.754 333,205 +0.05(+0.64%)
May 30, 2006 7.790 7.797 7.675 7.705 313,676 -0.09(-1.09%)
May 26, 2006 7.610 7.790 7.610 7.790 343,579 +0.20(+2.68%)
May 25, 2006 7.521 7.603 7.456 7.587 406,437 +0.13(+1.80%)
May 24, 2006 7.528 7.528 7.430 7.452 425,965 -0.06(-0.78%)
May 23, 2006 7.403 7.551 7.403 7.511 394,231 +0.11(+1.53%)
May 22, 2006 7.446 7.456 7.315 7.398 447,935 -0.12(-1.60%)
May 19, 2006 7.554 7.587 7.459 7.518 318,253 -0.03(-0.39%)
May 18, 2006 7.593 7.620 7.521 7.548 409,793 -0.06(-0.73%)
May 17, 2006 7.652 7.659 7.462 7.603 503,164 -0.12(-1.53%)
May 16, 2006 7.682 7.738 7.643 7.721 312,456 +0.05(+0.60%)
May 15, 2006 7.626 7.675 7.600 7.675 261,498 +0.04(+0.47%)
May 12, 2006 7.770 7.770 7.636 7.639 327,407 -0.14(-1.77%)
May 11, 2006 7.872 7.872 7.747 7.777 402,470 -0.10(-1.29%)
May 10, 2006 7.915 7.931 7.849 7.879 319,169 -0.05(-0.66%)
May 09, 2006 7.908 7.957 7.888 7.931 408,878 +0.01(+0.12%)
May 08, 2006 7.790 7.931 7.777 7.921 436,645 +0.13(+1.73%)
May 05, 2006 7.744 7.793 7.731 7.787 349,072 +0.07(+0.89%)
May 04, 2006 7.744 7.761 7.705 7.718 353,954 -0.01(-0.08%)
May 03, 2006 7.718 7.757 7.705 7.724 226,408 +0.03(+0.38%)
May 02, 2006 7.688 7.731 7.675 7.695 265,770 +0.04(+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.