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 )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2008 8.328 8.390 8.275 8.285 355,574 -0.01(-0.16%)
Apr 29, 2008 8.295 8.301 8.242 8.298 471,735 -0.05(-0.55%)
Apr 28, 2008 8.324 8.373 8.305 8.344 609,399 +0.03(+0.35%)
Apr 25, 2008 8.308 8.314 8.232 8.314 452,738 +0.05(+0.63%)
Apr 24, 2008 8.213 8.278 8.114 8.262 709,965 +0.10(+1.20%)
Apr 23, 2008 8.128 8.177 8.111 8.164 420,991 +0.06(+0.73%)
Apr 22, 2008 8.160 8.203 8.062 8.105 365,781 -0.09(-1.04%)
Apr 21, 2008 8.167 8.190 8.114 8.190 384,519 -0.08(-0.95%)
Apr 18, 2008 8.193 8.295 8.187 8.269 384,647 +0.16(+1.94%)
Apr 17, 2008 8.003 8.128 8.003 8.111 372,286 +0.04(+0.53%)
Apr 16, 2008 7.820 8.069 7.820 8.069 280,142 +0.25(+3.14%)
Apr 15, 2008 7.800 7.833 7.761 7.823 291,582 +0.04(+0.46%)
Apr 14, 2008 7.764 7.879 7.764 7.787 326,785 -0.01(-0.08%)
Apr 11, 2008 7.879 7.912 7.790 7.793 313,508 -0.16(-1.98%)
Apr 10, 2008 7.921 7.980 7.918 7.951 274,174 +0.01(+0.08%)
Apr 09, 2008 8.019 8.049 7.934 7.944 314,717 -0.10(-1.26%)
Apr 08, 2008 8.029 8.059 7.990 8.046 311,235 -0.01(-0.16%)
Apr 07, 2008 8.013 8.157 8.013 8.059 374,428 +0.09(+1.11%)
Apr 04, 2008 7.957 8.019 7.931 7.970 447,019 +0.05(+0.58%)
Apr 03, 2008 7.865 7.983 7.865 7.924 404,301 +0.03(+0.37%)
Apr 02, 2008 7.934 7.993 7.875 7.895 502,554 +0.02(+0.29%)
Apr 01, 2008 7.754 7.875 7.738 7.872 382,941 +0.24(+3.13%)
Mar 31, 2008 7.636 7.659 7.584 7.633 337,715 +0.03(+0.34%)
Mar 28, 2008 7.607 7.649 7.564 7.607 289,430 +0.05(+0.69%)
Mar 27, 2008 7.593 7.675 7.554 7.554 379,356 +0.00(+0.00%)
Mar 26, 2008 7.603 7.603 7.521 7.554 367,074 -0.02(-0.26%)
Mar 25, 2008 7.669 7.669 7.538 7.574 711,570 -0.06(-0.82%)
Mar 24, 2008 7.574 7.695 7.574 7.636 552,385 +0.09(+1.22%)
Mar 21, 2008 7.400 7.544 7.364 7.544 378,059 +0.00(+0.00%)
Mar 20, 2008 7.400 7.544 7.364 7.544 378,059 +0.11(+1.54%)
Mar 19, 2008 7.600 7.620 7.430 7.430 504,064 -0.17(-2.28%)
Mar 18, 2008 7.502 7.607 7.292 7.603 678,496 +0.13(+1.71%)
Mar 17, 2008 7.377 7.567 7.272 7.475 491,111 -0.16(-2.06%)
Mar 14, 2008 7.777 7.826 7.521 7.633 429,004 -0.12(-1.56%)
Mar 13, 2008 7.682 7.800 7.597 7.754 413,055 -0.02(-0.29%)
Mar 12, 2008 7.780 7.911 7.767 7.777 482,436 +0.02(+0.25%)
Mar 11, 2008 7.652 7.764 7.574 7.757 541,000 +0.25(+3.35%)
Mar 10, 2008 7.639 7.679 7.505 7.506 460,750 -0.15(-2.00%)
Mar 07, 2008 7.705 7.787 7.621 7.659 609,655 -0.11(-1.39%)
Mar 06, 2008 7.849 7.875 7.761 7.767 582,193 -0.12(-1.50%)
Mar 05, 2008 7.872 7.957 7.823 7.885 508,961 +0.04(+0.54%)
Mar 04, 2008 7.797 7.898 7.797 7.842 478,448 -0.09(-1.12%)
Mar 03, 2008 7.908 7.977 7.869 7.931 532,624 -0.01(-0.17%)
Feb 29, 2008 8.170 8.170 7.931 7.944 505,416 -0.17(-2.06%)
Feb 28, 2008 8.151 8.173 8.078 8.111 437,063 -0.06(-0.68%)
Feb 27, 2008 8.092 8.190 8.069 8.167 465,333 +0.04(+0.52%)
Feb 26, 2008 7.997 8.151 7.954 8.124 566,387 +0.14(+1.77%)
Feb 25, 2008 7.839 7.983 7.810 7.983 463,185 +0.14(+1.84%)
Feb 22, 2008 7.810 7.898 7.656 7.839 1,053,279 -0.01(-0.17%)
Feb 21, 2008 7.947 7.980 7.833 7.852 540,048 -0.07(-0.83%)
Feb 20, 2008 7.705 7.944 7.705 7.918 562,665 +0.08(+0.96%)
Feb 19, 2008 7.787 7.895 7.787 7.842 845,755 +0.12(+1.61%)
Feb 18, 2008 7.783 7.875 7.672 7.718 0 +0.00(+0.00%)
Feb 15, 2008 7.783 7.875 7.672 7.718 1,582,178 -0.17(-2.12%)
Feb 14, 2008 8.193 8.193 7.869 7.885 1,072,603 -0.32(-3.88%)
Feb 13, 2008 8.226 8.278 8.167 8.203 465,938 -0.02(-0.20%)
Feb 12, 2008 8.219 8.291 8.196 8.219 342,481 +0.09(+1.09%)
Feb 11, 2008 8.203 8.203 8.062 8.131 370,309 +0.01(+0.12%)
Feb 08, 2008 8.173 8.259 8.095 8.121 459,957 -0.07(-0.88%)
Feb 07, 2008 8.114 8.269 8.059 8.193 345,715 +0.06(+0.68%)
Feb 06, 2008 8.229 8.239 8.121 8.137 547,408 -0.07(-0.84%)
Feb 05, 2008 8.419 8.419 8.164 8.206 457,394 -0.27(-3.21%)
Feb 04, 2008 8.504 8.622 8.475 8.478 243,801 -0.08(-0.92%)
Feb 01, 2008 8.491 8.629 8.491 8.557 363,202 +0.07(+0.77%)
Jan 31, 2008 8.262 8.570 8.252 8.491 447,630 +0.13(+1.61%)
Jan 30, 2008 8.334 8.488 8.324 8.357 466,227 -0.05(-0.58%)
Jan 29, 2008 8.265 8.406 8.236 8.406 374,166 +0.18(+2.19%)
Jan 28, 2008 8.042 8.226 7.990 8.226 383,247 +0.19(+2.32%)
Jan 25, 2008 8.213 8.259 8.010 8.039 787,548 -0.11(-1.33%)
Jan 24, 2008 8.056 8.160 7.983 8.147 580,057 +0.18(+2.26%)
Jan 23, 2008 7.669 7.967 7.534 7.967 746,965 +0.13(+1.63%)
Jan 22, 2008 7.518 7.918 7.505 7.839 1,263,491 -0.22(-2.76%)
Jan 21, 2008 8.305 8.354 7.918 8.062 0 +0.00(+0.00%)
Jan 18, 2008 8.305 8.354 7.918 8.062 776,868 -0.22(-2.61%)
Jan 17, 2008 8.603 8.649 8.275 8.278 783,276 -0.32(-3.73%)
Jan 16, 2008 8.652 8.708 8.583 8.600 504,995 -0.12(-1.43%)
Jan 15, 2008 8.734 8.809 8.691 8.724 510,182 -0.17(-1.92%)
Jan 14, 2008 8.777 8.927 8.767 8.894 418,947 +0.14(+1.61%)
Jan 11, 2008 8.754 8.822 8.695 8.754 586,770 -0.04(-0.48%)
Jan 10, 2008 8.659 8.842 8.622 8.796 459,530 +0.09(+1.02%)
Jan 09, 2008 8.609 8.708 8.521 8.708 665,647 +0.12(+1.41%)
Jan 08, 2008 8.714 8.790 8.563 8.586 858,113 -0.08(-0.87%)
Jan 07, 2008 8.927 8.927 8.606 8.662 739,215 -0.15(-1.67%)
Jan 04, 2008 8.832 8.849 8.755 8.809 401,951 -0.10(-1.18%)
Jan 03, 2008 8.924 8.960 8.835 8.914 408,878 +0.03(+0.30%)
Jan 02, 2008 9.163 9.173 8.826 8.888 440,001 -0.23(-2.48%)
Jan 01, 2008 9.114 9.183 9.065 9.114 0 +0.00(+0.00%)
Dec 31, 2007 9.114 9.183 9.065 9.114 446,894 +0.11(+1.27%)
Dec 28, 2007 9.078 9.078 8.963 8.999 326,492 +0.04(+0.40%)
Dec 27, 2007 9.088 9.088 8.937 8.963 345,410 -0.13(-1.44%)
Dec 26, 2007 9.284 9.606 8.976 9.094 411,319 +0.06(+0.69%)
Dec 24, 2007 8.917 9.032 8.917 9.032 211,152 +0.11(+1.29%)
Dec 21, 2007 8.803 8.934 8.799 8.917 357,005 +0.14(+1.61%)
Dec 20, 2007 8.803 8.809 8.708 8.777 322,830 -0.03(-0.37%)
Dec 19, 2007 8.786 8.842 8.691 8.809 446,409 +0.03(+0.30%)
Dec 18, 2007 8.806 8.809 8.642 8.783 365,549 +0.06(+0.64%)
Dec 17, 2007 8.813 8.813 8.685 8.727 354,564 -0.14(-1.59%)
Dec 14, 2007 8.953 8.970 8.845 8.868 274,314 -0.15(-1.67%)
Dec 13, 2007 9.022 9.052 8.914 9.019 328,323 -0.06(-0.69%)
Dec 12, 2007 9.176 9.199 9.012 9.081 616,978 +0.04(+0.40%)
Dec 11, 2007 9.216 9.271 9.022 9.045 476,617 -0.16(-1.71%)
Dec 10, 2007 9.153 9.255 9.150 9.203 326,797 +0.03(+0.36%)
Dec 07, 2007 9.121 9.193 9.101 9.170 334,730 -0.01(-0.07%)
Dec 06, 2007 8.976 9.180 8.947 9.176 291,707 +0.19(+2.08%)
Dec 05, 2007 8.950 8.993 8.904 8.990 327,102 +0.13(+1.44%)
Dec 04, 2007 8.780 8.885 8.780 8.862 272,798 -0.04(-0.48%)
Dec 03, 2007 8.891 8.957 8.855 8.904 270,195 +0.01(+0.07%)
Nov 30, 2007 8.858 9.042 8.852 8.898 484,029 +0.08(+0.85%)
Nov 29, 2007 8.731 8.822 8.685 8.822 373,821 +0.01(+0.15%)
Nov 28, 2007 8.511 8.832 8.511 8.809 610,860 +0.29(+3.38%)
Nov 27, 2007 8.416 8.534 8.337 8.521 870,718 +0.09(+1.05%)
Nov 26, 2007 8.626 8.655 8.426 8.432 543,759 -0.19(-2.20%)
Nov 23, 2007 8.534 8.622 8.524 8.622 161,720 +0.16(+1.94%)
Nov 21, 2007 8.544 8.554 8.344 8.459 681,972 -0.21(-2.38%)
Nov 20, 2007 8.527 8.740 8.521 8.665 532,457 +0.00(+0.04%)
Nov 19, 2007 8.750 8.773 8.636 8.662 366,464 -0.13(-1.49%)
Nov 16, 2007 8.799 8.849 8.685 8.793 339,613 -0.03(-0.37%)
Nov 15, 2007 8.911 8.963 8.757 8.826 349,072 -0.20(-2.25%)
Nov 14, 2007 9.075 9.107 8.937 9.029 309,099 +0.04(+0.47%)
Nov 13, 2007 8.914 9.035 8.862 8.986 248,988 +0.19(+2.20%)
Nov 12, 2007 8.927 8.957 8.783 8.793 335,951 -0.12(-1.40%)
Nov 09, 2007 8.983 9.045 8.875 8.917 574,870 -0.16(-1.77%)
Nov 08, 2007 9.176 9.176 8.806 9.078 720,724 -0.06(-0.65%)
Nov 07, 2007 9.268 9.373 9.137 9.137 432,678 -0.29(-3.13%)
Nov 06, 2007 9.419 9.442 9.327 9.432 244,106 +0.03(+0.35%)
Nov 05, 2007 9.343 9.425 9.343 9.399 272,178 -0.06(-0.62%)
Nov 02, 2007 9.478 9.481 9.363 9.458 250,819 +0.01(+0.10%)
Nov 01, 2007 9.481 9.537 9.442 9.448 284,689 -0.19(-1.94%)
Oct 31, 2007 9.648 9.674 9.475 9.635 292,927 +0.11(+1.20%)
Oct 30, 2007 9.507 9.560 9.488 9.520 238,003 -0.01(-0.14%)
Oct 29, 2007 9.550 9.604 9.530 9.534 229,154 +0.02(+0.21%)
Oct 26, 2007 9.393 9.540 9.393 9.514 311,540 +0.13(+1.43%)
Oct 25, 2007 9.363 9.393 9.291 9.380 327,712 +0.03(+0.28%)
Oct 24, 2007 9.340 9.363 9.163 9.353 389,959 -0.05(-0.49%)
Oct 23, 2007 9.291 9.399 9.216 9.399 303,607 +0.21(+2.28%)
Oct 22, 2007 9.058 9.225 9.058 9.189 288,045 -0.05(-0.50%)
Oct 19, 2007 9.432 9.435 9.216 9.235 235,867 -0.21(-2.22%)
Oct 18, 2007 9.409 9.455 9.363 9.445 201,998 +0.01(+0.14%)
Oct 17, 2007 9.452 9.471 9.324 9.432 242,885 +0.06(+0.63%)
Oct 16, 2007 9.389 9.422 9.343 9.373 319,779 -0.05(-0.52%)
Oct 15, 2007 9.514 9.543 9.393 9.422 239,834 -0.10(-1.00%)
Oct 12, 2007 9.511 9.563 9.478 9.517 197,421 +0.05(+0.52%)
Oct 11, 2007 9.615 9.652 9.422 9.468 318,863 -0.09(-0.96%)
Oct 10, 2007 9.570 9.576 9.527 9.560 256,616 -0.01(-0.14%)
Oct 09, 2007 9.511 9.573 9.498 9.573 204,439 +0.10(+1.04%)
Oct 08, 2007 9.478 9.491 9.432 9.475 209,016 +0.00(+0.00%)
Oct 05, 2007 9.439 9.517 9.412 9.475 272,178 +0.12(+1.33%)
Oct 04, 2007 9.366 9.399 9.340 9.350 249,903 +0.01(+0.14%)
Oct 03, 2007 9.380 9.458 9.337 9.337 389,044 -0.09(-0.90%)
Oct 02, 2007 9.409 9.429 9.350 9.422 351,818 +0.02(+0.17%)
Oct 01, 2007 9.406 9.471 9.396 9.406 528,795 -0.01(-0.14%)
Sep 28, 2007 9.448 9.448 9.380 9.419 294,148 +0.05(+0.49%)
Sep 27, 2007 9.350 9.452 9.334 9.373 281,668 +0.08(+0.81%)
Sep 26, 2007 9.258 9.353 9.258 9.298 302,691 +0.06(+0.60%)
Sep 25, 2007 9.209 9.271 9.180 9.242 371,957 +0.00(+0.04%)
Sep 24, 2007 9.262 9.324 9.232 9.239 392,095 +0.00(+0.04%)
Sep 21, 2007 9.176 9.258 9.176 9.235 397,588 +0.10(+1.04%)
Sep 20, 2007 9.180 9.229 9.121 9.140 234,647 -0.04(-0.46%)
Sep 19, 2007 9.222 9.268 9.160 9.183 426,881 +0.02(+0.25%)
Sep 18, 2007 8.921 9.176 8.888 9.160 533,372 +0.30(+3.44%)
Sep 17, 2007 8.914 8.914 8.849 8.855 186,436 -0.08(-0.84%)
Sep 14, 2007 8.835 8.947 8.819 8.931 209,626 +0.06(+0.70%)
Sep 13, 2007 8.911 8.938 8.865 8.868 271,568 +0.02(+0.26%)
Sep 12, 2007 8.835 8.898 8.796 8.845 284,994 +0.01(+0.15%)
Sep 11, 2007 8.783 8.832 8.767 8.832 295,368 +0.13(+1.54%)
Sep 10, 2007 8.780 8.809 8.675 8.698 345,105 -0.05(-0.60%)
Sep 07, 2007 8.826 8.826 8.724 8.750 462,886 -0.15(-1.66%)
Sep 06, 2007 8.908 8.937 8.850 8.898 339,918 +0.08(+0.85%)
Sep 05, 2007 8.731 8.849 8.731 8.822 416,811 -0.09(-0.96%)
Sep 04, 2007 8.829 8.957 8.829 8.908 543,136 +0.02(+0.18%)
Aug 31, 2007 8.898 8.927 8.870 8.891 381,111 +0.06(+0.63%)
Aug 30, 2007 8.829 8.911 8.799 8.835 336,256 -0.03(-0.37%)
Aug 29, 2007 8.842 8.868 8.744 8.868 416,506 +0.16(+1.81%)
Aug 28, 2007 8.875 8.875 8.685 8.711 446,409 -0.19(-2.17%)
Aug 27, 2007 8.940 9.012 8.865 8.904 309,099 -0.02(-0.26%)
Aug 24, 2007 8.852 8.944 8.790 8.927 339,002 +0.12(+1.38%)
Aug 23, 2007 8.852 8.908 8.770 8.806 499,807 -0.01(-0.07%)
Aug 22, 2007 8.813 8.813 8.701 8.813 444,883 +0.07(+0.75%)
Aug 21, 2007 8.665 8.750 8.570 8.747 574,565 +0.07(+0.76%)
Aug 20, 2007 8.750 8.822 8.468 8.681 719,198 +0.18(+2.16%)
Aug 17, 2007 8.337 8.498 8.059 8.498 947,743 +0.53(+6.62%)
Aug 16, 2007 7.836 7.997 7.230 7.970 2,293,379 -0.04(-0.49%)
Aug 15, 2007 7.865 8.314 7.770 8.010 1,849,716 -0.30(-3.63%)
Aug 14, 2007 8.783 8.783 8.278 8.311 890,683 -0.42(-4.80%)
Aug 13, 2007 8.708 8.803 8.708 8.731 296,589 +0.02(+0.19%)
Aug 10, 2007 8.606 8.767 8.577 8.714 605,383 -0.13(-1.45%)
Aug 09, 2007 8.953 8.970 8.806 8.842 520,251 -0.15(-1.68%)
Aug 08, 2007 8.888 9.052 8.888 8.993 394,842 +0.13(+1.52%)
Aug 07, 2007 8.734 8.931 8.701 8.858 674,649 +0.12(+1.43%)
Aug 06, 2007 8.770 8.799 8.554 8.734 771,376 -0.08(-0.86%)
Aug 03, 2007 8.884 8.957 8.796 8.809 328,017 -0.15(-1.65%)
Aug 02, 2007 8.931 9.003 8.901 8.957 401,555 +0.05(+0.55%)
Aug 01, 2007 8.780 8.909 8.767 8.908 369,821 +0.02(+0.26%)
Jul 31, 2007 9.144 9.144 8.885 8.885 499,197 -0.03(-0.33%)
Jul 30, 2007 8.953 8.957 8.718 8.914 594,093 +0.09(+1.00%)
Jul 27, 2007 8.799 8.914 8.763 8.826 479,669 -0.04(-0.48%)
Jul 26, 2007 8.875 8.878 8.521 8.868 2,113,045 -0.30(-3.29%)
Jul 25, 2007 9.281 9.363 9.016 9.170 1,151,877 -0.16(-1.76%)
Jul 24, 2007 9.488 9.514 9.301 9.334 497,061 -0.24(-2.53%)
Jul 23, 2007 9.556 9.619 9.527 9.576 357,920 -0.03(-0.31%)
Jul 20, 2007 9.697 9.711 9.593 9.606 329,848 -0.19(-1.97%)
Jul 19, 2007 9.773 9.809 9.711 9.799 401,249 +0.07(+0.74%)
Jul 18, 2007 9.750 9.783 9.583 9.727 868,103 -0.09(-0.90%)
Jul 17, 2007 9.851 9.861 9.773 9.815 314,592 -0.03(-0.27%)
Jul 16, 2007 9.871 9.904 9.822 9.842 377,754 -0.06(-0.56%)
Jul 13, 2007 9.878 9.920 9.848 9.897 288,045 +0.02(+0.23%)
Jul 12, 2007 9.766 9.884 9.766 9.874 379,890 +0.11(+1.14%)
Jul 11, 2007 9.635 9.766 9.635 9.763 274,009 +0.12(+1.26%)
Jul 10, 2007 9.766 9.819 9.642 9.642 357,005 -0.16(-1.61%)
Jul 09, 2007 9.802 9.861 9.770 9.799 314,897 -0.00(-0.03%)
Jul 06, 2007 9.733 9.812 9.727 9.802 282,553 +0.05(+0.53%)
Jul 05, 2007 9.750 9.806 9.717 9.750 231,901 -0.02(-0.17%)
Jul 03, 2007 9.776 9.901 9.733 9.766 191,623 +0.04(+0.37%)
Jul 02, 2007 9.815 9.815 9.681 9.730 320,084 +0.08(+0.78%)
Jun 29, 2007 9.730 9.783 9.612 9.655 242,580 +0.00(+0.00%)
Jun 28, 2007 9.638 9.714 9.593 9.655 280,112 +0.04(+0.41%)
Jun 27, 2007 9.507 9.615 9.488 9.615 257,532 +0.05(+0.55%)
Jun 26, 2007 9.599 9.619 9.520 9.563 332,900 -0.00(-0.03%)
Jun 25, 2007 9.570 9.635 9.507 9.566 270,958 -0.02(-0.17%)
Jun 22, 2007 9.638 9.642 9.507 9.583 261,498 -0.08(-0.85%)
Jun 21, 2007 9.593 9.678 9.576 9.665 336,866 +0.01(+0.10%)
Jun 20, 2007 9.829 9.858 9.642 9.655 379,280 -0.22(-2.19%)
Jun 19, 2007 9.773 9.871 9.756 9.871 293,843 +0.07(+0.67%)
Jun 18, 2007 9.756 9.806 9.727 9.806 315,507 +0.08(+0.81%)
Jun 15, 2007 9.704 9.829 9.694 9.727 329,238 +0.08(+0.85%)
Jun 14, 2007 9.576 9.707 9.576 9.645 355,479 +0.01(+0.10%)
Jun 13, 2007 9.458 9.652 9.458 9.635 263,024 +0.10(+1.10%)
Jun 12, 2007 9.573 9.609 9.481 9.530 416,811 -0.10(-0.99%)
Jun 11, 2007 9.599 9.645 9.547 9.625 232,511 +0.03(+0.34%)
Jun 08, 2007 9.324 9.599 9.294 9.593 524,218 +0.09(+0.97%)
Jun 07, 2007 9.822 9.822 9.484 9.501 627,963 -0.28(-2.85%)
Jun 06, 2007 9.930 9.956 9.740 9.779 440,917 -0.22(-2.20%)
Jun 05, 2007 10.08 10.09 9.933 9.999 396,978 -0.08(-0.81%)
Jun 04, 2007 10.02 10.09 10.02 10.08 346,020 +0.05(+0.49%)
Jun 01, 2007 9.996 10.07 9.996 10.03 382,026 +0.05(+0.53%)
May 31, 2007 9.953 9.996 9.920 9.979 364,023 +0.09(+0.86%)
May 30, 2007 9.792 9.956 9.724 9.894 347,546 +0.09(+0.94%)
May 29, 2007 9.792 9.865 9.792 9.802 367,074 +0.04(+0.44%)
May 25, 2007 9.707 9.796 9.707 9.760 217,864 +0.07(+0.68%)
May 24, 2007 9.783 9.855 9.671 9.694 377,754 -0.12(-1.24%)
May 23, 2007 9.832 9.891 9.701 9.815 593,788 -0.01(-0.13%)
May 22, 2007 9.786 9.848 9.786 9.829 378,059 -0.08(-0.76%)
May 21, 2007 9.881 9.914 9.868 9.904 327,407 +0.04(+0.37%)
May 18, 2007 9.815 9.871 9.806 9.868 284,078 +0.07(+0.74%)
May 17, 2007 9.783 9.812 9.747 9.796 363,108 +0.00(+0.00%)
May 16, 2007 9.832 9.840 9.773 9.796 498,892 -0.02(-0.20%)
May 15, 2007 9.789 9.871 9.789 9.815 399,724 +0.00(+0.00%)
May 14, 2007 9.802 9.842 9.783 9.815 265,160 +0.02(+0.20%)
May 11, 2007 9.602 9.796 9.602 9.796 389,349 +0.13(+1.36%)
May 10, 2007 9.733 9.770 9.645 9.665 452,512 -0.09(-0.87%)
May 09, 2007 9.743 9.773 9.730 9.750 295,368 +0.01(+0.07%)
May 08, 2007 9.668 9.743 9.665 9.743 237,698 +0.05(+0.47%)
May 07, 2007 9.750 9.750 9.684 9.697 301,166 +0.02(+0.17%)
May 04, 2007 9.681 9.766 9.665 9.681 372,262 +0.02(+0.17%)
May 03, 2007 9.619 9.707 9.619 9.665 385,382 +0.03(+0.34%)
May 02, 2007 9.573 9.684 9.573 9.632 536,118 +0.04(+0.38%)
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.