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 )

23.80 -0.07 (-0.31%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
May 30, 2008 8.494 8.566 8.482 8.504 362,607 +0.02(+0.23%)
May 29, 2008 8.514 8.560 8.481 8.484 370,956 -0.02(-0.23%)
May 28, 2008 8.527 8.537 8.445 8.504 307,524 -0.02(-0.19%)
May 27, 2008 8.438 8.524 8.433 8.520 415,511 +0.08(+0.89%)
May 26, 2008 8.478 8.484 8.389 8.445 0 +0.00(+0.00%)
May 23, 2008 8.478 8.484 8.389 8.445 344,670 -0.07(-0.77%)
May 22, 2008 8.494 8.511 8.458 8.511 329,822 +0.07(+0.78%)
May 21, 2008 8.579 8.619 8.419 8.445 290,927 -0.11(-1.26%)
May 20, 2008 8.537 8.553 8.453 8.553 336,578 -0.02(-0.23%)
May 19, 2008 8.566 8.625 8.553 8.573 445,211 +0.04(+0.46%)
May 16, 2008 8.520 8.547 8.471 8.533 402,725 +0.02(+0.27%)
May 15, 2008 8.412 8.514 8.386 8.511 235,686 +0.09(+1.05%)
May 14, 2008 8.432 8.475 8.406 8.422 384,117 +0.02(+0.27%)
May 13, 2008 8.386 8.409 8.336 8.399 341,130 -0.02(-0.23%)
May 12, 2008 8.353 8.419 8.340 8.419 290,454 +0.09(+1.06%)
May 09, 2008 8.291 8.330 8.235 8.330 203,779 +0.01(+0.16%)
May 08, 2008 8.298 8.317 8.271 8.317 264,364 +0.04(+0.48%)
May 07, 2008 8.363 8.402 8.268 8.278 396,457 -0.10(-1.13%)
May 06, 2008 8.307 8.379 8.284 8.373 372,787 +0.02(+0.24%)
May 05, 2008 8.438 8.438 8.343 8.353 303,487 -0.07(-0.86%)
May 02, 2008 8.366 8.458 8.317 8.425 304,921 +0.08(+0.94%)
May 01, 2008 8.261 8.399 8.245 8.347 406,729 +0.06(+0.75%)
Apr 30, 2008 8.327 8.389 8.275 8.284 355,595 -0.01(-0.16%)
Apr 29, 2008 8.294 8.301 8.242 8.298 471,762 -0.05(-0.55%)
Apr 28, 2008 8.324 8.373 8.304 8.343 609,434 +0.03(+0.35%)
Apr 25, 2008 8.307 8.314 8.232 8.314 452,764 +0.05(+0.63%)
Apr 24, 2008 8.212 8.278 8.114 8.261 710,006 +0.10(+1.20%)
Apr 23, 2008 8.127 8.176 8.111 8.163 421,016 +0.06(+0.73%)
Apr 22, 2008 8.160 8.203 8.062 8.104 365,802 -0.09(-1.04%)
Apr 21, 2008 8.166 8.189 8.114 8.189 384,541 -0.08(-0.95%)
Apr 18, 2008 8.193 8.294 8.186 8.268 384,669 +0.16(+1.94%)
Apr 17, 2008 8.003 8.127 8.003 8.111 372,308 +0.04(+0.53%)
Apr 16, 2008 7.819 8.068 7.819 8.068 280,158 +0.25(+3.14%)
Apr 15, 2008 7.799 7.832 7.760 7.822 291,598 +0.04(+0.46%)
Apr 14, 2008 7.763 7.878 7.763 7.786 326,804 -0.01(-0.08%)
Apr 11, 2008 7.878 7.912 7.790 7.793 313,527 -0.16(-1.98%)
Apr 10, 2008 7.921 7.980 7.917 7.950 274,190 +0.01(+0.08%)
Apr 09, 2008 8.019 8.048 7.934 7.944 314,735 -0.10(-1.26%)
Apr 08, 2008 8.029 8.058 7.989 8.045 311,253 -0.01(-0.16%)
Apr 07, 2008 8.012 8.157 8.012 8.058 374,450 +0.09(+1.11%)
Apr 04, 2008 7.957 8.019 7.931 7.970 447,045 +0.05(+0.58%)
Apr 03, 2008 7.865 7.983 7.865 7.924 404,324 +0.03(+0.37%)
Apr 02, 2008 7.934 7.993 7.875 7.894 502,583 +0.02(+0.29%)
Apr 01, 2008 7.754 7.875 7.737 7.872 382,964 +0.24(+3.13%)
Mar 31, 2008 7.636 7.659 7.583 7.632 337,734 +0.03(+0.34%)
Mar 28, 2008 7.606 7.649 7.563 7.606 289,447 +0.05(+0.69%)
Mar 27, 2008 7.593 7.675 7.554 7.554 379,378 +0.00(+0.00%)
Mar 26, 2008 7.603 7.603 7.520 7.554 367,096 -0.02(-0.26%)
Mar 25, 2008 7.668 7.668 7.537 7.573 711,611 -0.06(-0.82%)
Mar 24, 2008 7.573 7.695 7.573 7.636 552,417 +0.09(+1.22%)
Mar 21, 2008 7.400 7.544 7.364 7.544 378,081 +0.00(+0.00%)
Mar 20, 2008 7.400 7.544 7.364 7.544 378,081 +0.11(+1.54%)
Mar 19, 2008 7.600 7.619 7.429 7.429 504,093 -0.17(-2.28%)
Mar 18, 2008 7.501 7.606 7.291 7.603 678,536 +0.13(+1.71%)
Mar 17, 2008 7.377 7.567 7.272 7.475 491,139 -0.16(-2.06%)
Mar 14, 2008 7.776 7.826 7.521 7.632 429,029 -0.12(-1.56%)
Mar 13, 2008 7.681 7.799 7.596 7.754 413,079 -0.02(-0.29%)
Mar 12, 2008 7.780 7.911 7.767 7.776 482,464 +0.02(+0.25%)
Mar 11, 2008 7.652 7.763 7.573 7.757 541,032 +0.25(+3.35%)
Mar 10, 2008 7.639 7.678 7.504 7.505 460,777 -0.15(-2.00%)
Mar 07, 2008 7.704 7.786 7.620 7.659 609,691 -0.11(-1.39%)
Mar 06, 2008 7.849 7.875 7.760 7.767 582,227 -0.12(-1.50%)
Mar 05, 2008 7.872 7.957 7.822 7.885 508,991 +0.04(+0.54%)
Mar 04, 2008 7.796 7.898 7.796 7.842 478,476 -0.09(-1.12%)
Mar 03, 2008 7.908 7.976 7.868 7.931 532,655 -0.01(-0.17%)
Feb 29, 2008 8.170 8.170 7.931 7.944 505,445 -0.17(-2.06%)
Feb 28, 2008 8.150 8.173 8.078 8.111 437,088 -0.06(-0.68%)
Feb 27, 2008 8.091 8.189 8.068 8.166 465,360 +0.04(+0.52%)
Feb 26, 2008 7.996 8.150 7.953 8.124 566,420 +0.14(+1.77%)
Feb 25, 2008 7.839 7.983 7.809 7.983 463,212 +0.14(+1.84%)
Feb 22, 2008 7.809 7.898 7.655 7.839 1,053,340 -0.01(-0.17%)
Feb 21, 2008 7.947 7.980 7.832 7.852 540,080 -0.07(-0.83%)
Feb 20, 2008 7.704 7.944 7.704 7.917 562,697 +0.08(+0.96%)
Feb 19, 2008 7.786 7.894 7.786 7.842 845,804 +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 1,582,270 -0.17(-2.12%)
Feb 14, 2008 8.193 8.193 7.868 7.885 1,072,665 -0.32(-3.88%)
Feb 13, 2008 8.225 8.278 8.166 8.203 465,965 -0.02(-0.20%)
Feb 12, 2008 8.219 8.291 8.196 8.219 342,501 +0.09(+1.09%)
Feb 11, 2008 8.203 8.203 8.062 8.130 370,330 +0.01(+0.12%)
Feb 08, 2008 8.173 8.258 8.094 8.121 459,984 -0.07(-0.88%)
Feb 07, 2008 8.114 8.268 8.058 8.193 345,735 +0.06(+0.68%)
Feb 06, 2008 8.229 8.239 8.121 8.137 547,440 -0.07(-0.84%)
Feb 05, 2008 8.419 8.419 8.163 8.206 457,420 -0.27(-3.21%)
Feb 04, 2008 8.504 8.622 8.475 8.478 243,815 -0.08(-0.92%)
Feb 01, 2008 8.491 8.629 8.491 8.556 363,223 +0.07(+0.77%)
Jan 31, 2008 8.261 8.570 8.252 8.491 447,656 +0.13(+1.61%)
Jan 30, 2008 8.334 8.488 8.324 8.357 466,254 -0.05(-0.58%)
Jan 29, 2008 8.265 8.406 8.235 8.406 374,187 +0.18(+2.19%)
Jan 28, 2008 8.042 8.225 7.989 8.225 383,269 +0.19(+2.32%)
Jan 25, 2008 8.212 8.258 8.009 8.039 787,593 -0.11(-1.33%)
Jan 24, 2008 8.055 8.160 7.983 8.147 580,091 +0.18(+2.26%)
Jan 23, 2008 7.668 7.967 7.534 7.967 747,008 +0.13(+1.63%)
Jan 22, 2008 7.518 7.917 7.504 7.839 1,263,564 -0.22(-2.76%)
Jan 21, 2008 8.304 8.353 7.917 8.062 0 +0.00(+0.00%)
Jan 18, 2008 8.304 8.353 7.917 8.062 776,913 -0.22(-2.61%)
Jan 17, 2008 8.602 8.648 8.275 8.278 783,321 -0.32(-3.73%)
Jan 16, 2008 8.651 8.707 8.583 8.599 505,024 -0.12(-1.43%)
Jan 15, 2008 8.733 8.809 8.691 8.724 510,211 -0.17(-1.92%)
Jan 14, 2008 8.776 8.927 8.766 8.894 418,971 +0.14(+1.61%)
Jan 11, 2008 8.753 8.822 8.694 8.753 586,804 -0.04(-0.48%)
Jan 10, 2008 8.658 8.842 8.622 8.796 459,556 +0.09(+1.02%)
Jan 09, 2008 8.609 8.707 8.520 8.707 665,686 +0.12(+1.41%)
Jan 08, 2008 8.714 8.789 8.563 8.586 858,162 -0.08(-0.87%)
Jan 07, 2008 8.927 8.927 8.606 8.661 739,257 -0.15(-1.67%)
Jan 04, 2008 8.832 8.848 8.754 8.809 401,974 -0.10(-1.18%)
Jan 03, 2008 8.923 8.960 8.835 8.914 408,901 +0.03(+0.30%)
Jan 02, 2008 9.163 9.173 8.825 8.887 440,027 -0.23(-2.48%)
Jan 01, 2008 9.114 9.182 9.064 9.114 0 +0.00(+0.00%)
Dec 31, 2007 9.114 9.182 9.064 9.114 446,920 +0.11(+1.27%)
Dec 28, 2007 9.077 9.077 8.963 8.999 326,511 +0.04(+0.40%)
Dec 27, 2007 9.087 9.087 8.937 8.963 345,430 -0.13(-1.44%)
Dec 26, 2007 9.284 9.605 8.976 9.094 411,343 +0.06(+0.69%)
Dec 24, 2007 8.917 9.032 8.917 9.032 211,164 +0.11(+1.29%)
Dec 21, 2007 8.802 8.933 8.799 8.917 357,026 +0.14(+1.61%)
Dec 20, 2007 8.802 8.809 8.707 8.776 322,849 -0.03(-0.37%)
Dec 19, 2007 8.786 8.842 8.691 8.809 446,435 +0.03(+0.30%)
Dec 18, 2007 8.805 8.809 8.642 8.783 365,570 +0.06(+0.64%)
Dec 17, 2007 8.812 8.812 8.684 8.727 354,585 -0.14(-1.59%)
Dec 14, 2007 8.953 8.969 8.845 8.868 274,330 -0.15(-1.67%)
Dec 13, 2007 9.022 9.051 8.914 9.018 328,342 -0.06(-0.69%)
Dec 12, 2007 9.176 9.199 9.012 9.081 617,014 +0.04(+0.40%)
Dec 11, 2007 9.215 9.271 9.022 9.045 476,645 -0.16(-1.71%)
Dec 10, 2007 9.153 9.254 9.150 9.202 326,816 +0.03(+0.36%)
Dec 07, 2007 9.120 9.192 9.100 9.169 334,750 -0.01(-0.07%)
Dec 06, 2007 8.976 9.179 8.946 9.176 291,724 +0.19(+2.08%)
Dec 05, 2007 8.950 8.992 8.904 8.989 327,121 +0.13(+1.44%)
Dec 04, 2007 8.779 8.884 8.779 8.861 272,813 -0.04(-0.48%)
Dec 03, 2007 8.891 8.956 8.855 8.904 270,210 +0.01(+0.07%)
Nov 30, 2007 8.858 9.041 8.851 8.897 484,057 +0.08(+0.85%)
Nov 29, 2007 8.730 8.822 8.684 8.822 373,843 +0.01(+0.15%)
Nov 28, 2007 8.511 8.832 8.511 8.809 610,896 +0.29(+3.38%)
Nov 27, 2007 8.416 8.533 8.337 8.520 870,768 +0.09(+1.05%)
Nov 26, 2007 8.625 8.655 8.425 8.432 543,790 -0.19(-2.20%)
Nov 23, 2007 8.533 8.622 8.524 8.622 161,729 +0.16(+1.94%)
Nov 21, 2007 8.543 8.553 8.343 8.458 682,011 -0.21(-2.38%)
Nov 20, 2007 8.527 8.740 8.520 8.665 532,487 +0.00(+0.04%)
Nov 19, 2007 8.750 8.773 8.635 8.661 366,485 -0.13(-1.49%)
Nov 16, 2007 8.799 8.848 8.684 8.792 339,632 -0.03(-0.37%)
Nov 15, 2007 8.910 8.963 8.756 8.825 349,092 -0.20(-2.25%)
Nov 14, 2007 9.074 9.107 8.937 9.028 309,117 +0.04(+0.47%)
Nov 13, 2007 8.914 9.035 8.861 8.986 249,002 +0.19(+2.20%)
Nov 12, 2007 8.927 8.956 8.783 8.792 335,970 -0.12(-1.40%)
Nov 09, 2007 8.982 9.045 8.874 8.917 574,903 -0.16(-1.77%)
Nov 08, 2007 9.176 9.176 8.806 9.077 720,765 -0.06(-0.65%)
Nov 07, 2007 9.268 9.372 9.136 9.136 432,703 -0.29(-3.13%)
Nov 06, 2007 9.418 9.441 9.327 9.431 244,120 +0.03(+0.35%)
Nov 05, 2007 9.343 9.425 9.343 9.399 272,194 -0.06(-0.62%)
Nov 02, 2007 9.477 9.481 9.363 9.458 250,833 +0.01(+0.10%)
Nov 01, 2007 9.481 9.536 9.441 9.448 284,705 -0.19(-1.94%)
Oct 31, 2007 9.648 9.674 9.474 9.635 292,944 +0.11(+1.20%)
Oct 30, 2007 9.507 9.559 9.487 9.520 238,017 -0.01(-0.14%)
Oct 29, 2007 9.549 9.603 9.530 9.533 229,168 +0.02(+0.21%)
Oct 26, 2007 9.392 9.540 9.392 9.513 311,558 +0.13(+1.43%)
Oct 25, 2007 9.363 9.392 9.290 9.379 327,731 +0.03(+0.28%)
Oct 24, 2007 9.340 9.363 9.163 9.353 389,982 -0.05(-0.49%)
Oct 23, 2007 9.290 9.399 9.215 9.399 303,624 +0.21(+2.28%)
Oct 22, 2007 9.058 9.225 9.058 9.189 288,062 -0.05(-0.50%)
Oct 19, 2007 9.431 9.435 9.215 9.235 235,881 -0.21(-2.22%)
Oct 18, 2007 9.408 9.454 9.363 9.445 202,009 +0.01(+0.14%)
Oct 17, 2007 9.451 9.471 9.323 9.431 242,899 +0.06(+0.63%)
Oct 16, 2007 9.389 9.422 9.343 9.372 319,797 -0.05(-0.52%)
Oct 15, 2007 9.513 9.543 9.392 9.422 239,848 -0.10(-1.00%)
Oct 12, 2007 9.510 9.562 9.477 9.517 197,432 +0.05(+0.52%)
Oct 11, 2007 9.615 9.651 9.422 9.467 318,882 -0.09(-0.96%)
Oct 10, 2007 9.569 9.576 9.526 9.559 256,631 -0.01(-0.14%)
Oct 09, 2007 9.510 9.572 9.497 9.572 204,450 +0.10(+1.04%)
Oct 08, 2007 9.477 9.490 9.431 9.474 209,028 +0.00(+0.00%)
Oct 05, 2007 9.438 9.517 9.412 9.474 272,194 +0.12(+1.33%)
Oct 04, 2007 9.366 9.399 9.340 9.349 249,918 +0.01(+0.14%)
Oct 03, 2007 9.379 9.458 9.336 9.336 389,067 -0.09(-0.90%)
Oct 02, 2007 9.408 9.428 9.349 9.422 351,838 +0.02(+0.17%)
Oct 01, 2007 9.405 9.471 9.395 9.405 528,826 -0.01(-0.14%)
Sep 28, 2007 9.448 9.448 9.379 9.418 294,165 +0.05(+0.49%)
Sep 27, 2007 9.349 9.451 9.333 9.372 281,684 +0.08(+0.81%)
Sep 26, 2007 9.258 9.353 9.258 9.297 302,709 +0.06(+0.60%)
Sep 25, 2007 9.209 9.271 9.179 9.241 371,978 +0.00(+0.04%)
Sep 24, 2007 9.261 9.323 9.232 9.238 392,118 +0.00(+0.04%)
Sep 21, 2007 9.176 9.258 9.176 9.235 397,611 +0.10(+1.04%)
Sep 20, 2007 9.179 9.228 9.120 9.140 234,660 -0.04(-0.46%)
Sep 19, 2007 9.222 9.268 9.159 9.182 426,905 +0.02(+0.25%)
Sep 18, 2007 8.920 9.176 8.887 9.159 533,403 +0.30(+3.44%)
Sep 17, 2007 8.914 8.914 8.848 8.855 186,447 -0.08(-0.84%)
Sep 14, 2007 8.835 8.946 8.819 8.930 209,638 +0.06(+0.70%)
Sep 13, 2007 8.910 8.938 8.864 8.868 271,584 +0.02(+0.26%)
Sep 12, 2007 8.835 8.897 8.796 8.845 285,010 +0.01(+0.15%)
Sep 11, 2007 8.783 8.832 8.766 8.832 295,385 +0.13(+1.54%)
Sep 10, 2007 8.779 8.809 8.674 8.697 345,125 -0.05(-0.60%)
Sep 07, 2007 8.825 8.825 8.723 8.750 462,913 -0.15(-1.66%)
Sep 06, 2007 8.907 8.937 8.849 8.897 339,937 +0.08(+0.85%)
Sep 05, 2007 8.730 8.848 8.730 8.822 416,835 -0.09(-0.96%)
Sep 04, 2007 8.828 8.956 8.828 8.907 543,168 +0.02(+0.18%)
Aug 31, 2007 8.897 8.927 8.869 8.891 381,133 +0.06(+0.63%)
Aug 30, 2007 8.828 8.910 8.799 8.835 336,276 -0.03(-0.37%)
Aug 29, 2007 8.842 8.868 8.743 8.868 416,530 +0.16(+1.81%)
Aug 28, 2007 8.874 8.874 8.684 8.710 446,435 -0.19(-2.17%)
Aug 27, 2007 8.940 9.012 8.864 8.904 309,117 -0.02(-0.26%)
Aug 24, 2007 8.851 8.943 8.789 8.927 339,022 +0.12(+1.38%)
Aug 23, 2007 8.851 8.907 8.769 8.805 499,836 -0.01(-0.07%)
Aug 22, 2007 8.812 8.812 8.701 8.812 444,909 +0.07(+0.75%)
Aug 21, 2007 8.665 8.750 8.570 8.746 574,598 +0.07(+0.75%)
Aug 20, 2007 8.750 8.822 8.468 8.681 719,240 +0.18(+2.16%)
Aug 17, 2007 8.337 8.497 8.058 8.497 947,797 +0.53(+6.62%)
Aug 16, 2007 7.835 7.996 7.229 7.970 2,293,512 -0.04(-0.49%)
Aug 15, 2007 7.865 8.314 7.770 8.009 1,849,823 -0.30(-3.63%)
Aug 14, 2007 8.783 8.783 8.278 8.311 890,734 -0.42(-4.80%)
Aug 13, 2007 8.707 8.802 8.707 8.730 296,606 +0.02(+0.19%)
Aug 10, 2007 8.606 8.766 8.576 8.714 605,418 -0.13(-1.45%)
Aug 09, 2007 8.953 8.969 8.806 8.842 520,281 -0.15(-1.68%)
Aug 08, 2007 8.887 9.051 8.887 8.992 394,864 +0.13(+1.52%)
Aug 07, 2007 8.733 8.930 8.701 8.858 674,688 +0.12(+1.43%)
Aug 06, 2007 8.769 8.799 8.553 8.733 771,420 -0.08(-0.86%)
Aug 03, 2007 8.884 8.956 8.796 8.809 328,036 -0.15(-1.65%)
Aug 02, 2007 8.930 9.002 8.901 8.956 401,578 +0.05(+0.55%)
Aug 01, 2007 8.779 8.909 8.766 8.907 369,842 +0.02(+0.26%)
Jul 31, 2007 9.143 9.143 8.884 8.884 499,226 -0.03(-0.33%)
Jul 30, 2007 8.953 8.956 8.717 8.914 594,128 +0.09(+1.00%)
Jul 27, 2007 8.799 8.914 8.763 8.825 479,696 -0.04(-0.48%)
Jul 26, 2007 8.874 8.878 8.520 8.868 2,113,168 -0.30(-3.29%)
Jul 25, 2007 9.281 9.363 9.015 9.169 1,151,943 -0.16(-1.76%)
Jul 24, 2007 9.487 9.513 9.300 9.333 497,090 -0.24(-2.53%)
Jul 23, 2007 9.556 9.618 9.526 9.576 357,941 -0.03(-0.31%)
Jul 20, 2007 9.697 9.710 9.592 9.605 329,867 -0.19(-1.97%)
Jul 19, 2007 9.772 9.808 9.710 9.798 401,273 +0.07(+0.74%)
Jul 18, 2007 9.749 9.782 9.582 9.726 868,153 -0.09(-0.90%)
Jul 17, 2007 9.851 9.861 9.772 9.815 314,610 -0.03(-0.27%)
Jul 16, 2007 9.871 9.904 9.821 9.841 377,776 -0.06(-0.56%)
Jul 13, 2007 9.877 9.920 9.847 9.897 288,062 +0.02(+0.23%)
Jul 12, 2007 9.766 9.884 9.766 9.874 379,912 +0.11(+1.14%)
Jul 11, 2007 9.635 9.766 9.635 9.762 274,025 +0.12(+1.26%)
Jul 10, 2007 9.766 9.818 9.641 9.641 357,026 -0.16(-1.61%)
Jul 09, 2007 9.802 9.861 9.769 9.798 314,915 -0.00(-0.03%)
Jul 06, 2007 9.733 9.812 9.727 9.801 282,569 +0.05(+0.53%)
Jul 05, 2007 9.749 9.805 9.717 9.749 231,914 -0.02(-0.17%)
Jul 03, 2007 9.775 9.900 9.733 9.766 191,634 +0.04(+0.37%)
Jul 02, 2007 9.815 9.815 9.680 9.730 320,103 +0.08(+0.78%)
Jun 29, 2007 9.730 9.782 9.612 9.654 242,594 +0.00(+0.00%)
Jun 28, 2007 9.638 9.713 9.592 9.654 280,128 +0.04(+0.41%)
Jun 27, 2007 9.507 9.615 9.487 9.615 257,547 +0.05(+0.55%)
Jun 26, 2007 9.599 9.618 9.520 9.562 332,919 -0.00(-0.03%)
Jun 25, 2007 9.569 9.635 9.507 9.566 270,973 -0.02(-0.17%)
Jun 22, 2007 9.638 9.641 9.507 9.582 261,514 -0.08(-0.85%)
Jun 21, 2007 9.592 9.677 9.576 9.664 336,886 +0.01(+0.10%)
Jun 20, 2007 9.828 9.857 9.641 9.654 379,302 -0.22(-2.19%)
Jun 19, 2007 9.772 9.871 9.756 9.871 293,860 +0.07(+0.67%)
Jun 18, 2007 9.756 9.805 9.726 9.805 315,525 +0.08(+0.81%)
Jun 15, 2007 9.703 9.828 9.694 9.726 329,257 +0.08(+0.85%)
Jun 14, 2007 9.576 9.707 9.576 9.644 355,500 +0.01(+0.10%)
Jun 13, 2007 9.458 9.651 9.458 9.635 263,039 +0.10(+1.10%)
Jun 12, 2007 9.572 9.608 9.481 9.530 416,835 -0.10(-0.99%)
Jun 11, 2007 9.599 9.644 9.546 9.625 232,524 +0.03(+0.34%)
Jun 08, 2007 9.323 9.599 9.294 9.592 524,248 +0.09(+0.97%)
Jun 07, 2007 9.821 9.821 9.484 9.500 628,000 -0.28(-2.85%)
Jun 06, 2007 9.930 9.956 9.739 9.779 440,942 -0.22(-2.20%)
Jun 05, 2007 10.08 10.09 9.933 9.998 397,001 -0.08(-0.81%)
Jun 04, 2007 10.02 10.09 10.02 10.08 346,040 +0.05(+0.49%)
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.