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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 28, 2010 4.821 4.872 4.774 4.821 625,878 -0.02(-0.49%)
May 27, 2010 4.700 4.845 4.700 4.845 850,868 +0.22(+4.81%)
May 26, 2010 4.710 4.714 4.586 4.623 737,901 -0.02(-0.36%)
May 25, 2010 4.532 4.643 4.427 4.640 802,713 +0.01(+0.29%)
May 24, 2010 4.646 4.673 4.572 4.626 671,804 -0.03(-0.55%)
May 21, 2010 4.545 4.687 4.481 4.652 986,742 +0.08(+1.74%)
May 20, 2010 4.569 4.683 4.538 4.572 1,483 -0.25(-5.10%)
May 19, 2010 4.885 4.933 4.707 4.818 1,037,616 -0.08(-1.60%)
May 18, 2010 4.997 5.000 4.883 4.896 570,183 -0.03(-0.68%)
May 17, 2010 4.967 4.980 4.850 4.930 659,734 -0.01(-0.14%)
May 14, 2010 4.937 5.034 4.866 4.937 777,933 -0.13(-2.65%)
May 13, 2010 5.077 5.107 5.050 5.071 606,959 -0.03(-0.51%)
May 12, 2010 5.060 5.097 5.030 5.097 485,421 +0.09(+1.87%)
May 11, 2010 5.044 5.067 5.003 5.003 591,142 -0.03(-0.60%)
May 10, 2010 5.054 5.054 5.007 5.034 1,091,586 +0.29(+6.06%)
May 07, 2010 4.736 4.850 4.599 4.746 1,283,133 -0.06(-1.18%)
May 06, 2010 5.040 5.137 4.442 4.803 2,838,601 -0.35(-6.81%)
May 05, 2010 5.187 5.244 5.137 5.154 943,512 -0.14(-2.59%)
May 04, 2010 5.401 5.442 5.274 5.291 948,081 -0.18(-3.30%)
May 03, 2010 5.432 5.492 5.422 5.472 384,786 +0.06(+1.11%)
Apr 30, 2010 5.492 5.495 5.411 5.411 409,402 -0.07(-1.22%)
Apr 29, 2010 5.422 5.495 5.422 5.478 824,268 +0.06(+1.05%)
Apr 28, 2010 5.452 5.495 5.408 5.422 659,193 -0.02(-0.43%)
Apr 27, 2010 5.539 5.562 5.428 5.445 850,776 -0.11(-1.93%)
Apr 26, 2010 5.562 5.575 5.539 5.552 459,014 -0.01(-0.12%)
Apr 23, 2010 5.539 5.559 5.529 5.559 335,144 +0.01(+0.12%)
Apr 22, 2010 5.492 5.552 5.482 5.552 482,680 -0.00(-0.06%)
Apr 21, 2010 5.545 5.595 5.529 5.555 438,626 +0.02(+0.29%)
Apr 20, 2010 5.516 5.543 5.506 5.539 502,352 +0.05(+0.85%)
Apr 19, 2010 5.466 5.519 5.466 5.493 362,065 -0.02(-0.31%)
Apr 16, 2010 5.539 5.563 5.460 5.510 671,266 -0.05(-0.95%)
Apr 15, 2010 5.576 5.583 5.549 5.563 444,311 -0.02(-0.36%)
Apr 14, 2010 5.533 5.583 5.526 5.583 547,411 +0.06(+1.08%)
Apr 13, 2010 5.513 5.529 5.483 5.523 433,576 +0.00(+0.06%)
Apr 12, 2010 5.516 5.549 5.513 5.519 558,395 +0.00(+0.06%)
Apr 09, 2010 5.539 5.539 5.483 5.516 376,164 +0.02(+0.36%)
Apr 08, 2010 5.450 5.496 5.426 5.496 463,871 +0.03(+0.61%)
Apr 07, 2010 5.490 5.493 5.436 5.463 601,582 -0.01(-0.24%)
Apr 06, 2010 5.433 5.483 5.403 5.476 575,611 +0.03(+0.55%)
Apr 05, 2010 5.426 5.470 5.410 5.446 395,313 +0.05(+0.86%)
Apr 01, 2010 5.416 5.400 5.400 5.400 487,212 +0.02(+0.43%)
Mar 31, 2010 5.380 5.407 5.367 5.377 519,003 -0.01(-0.25%)
Mar 30, 2010 5.387 5.409 5.370 5.390 734,920 +0.03(+0.50%)
Mar 29, 2010 5.360 5.387 5.347 5.363 590,715 +0.04(+0.69%)
Mar 26, 2010 5.363 5.367 5.321 5.327 471,924 -0.01(-0.19%)
Mar 25, 2010 5.370 5.383 5.323 5.337 502,006 -0.01(-0.25%)
Mar 24, 2010 5.347 5.373 5.333 5.350 683,373 +0.00(+0.09%)
Mar 23, 2010 5.337 5.347 5.310 5.345 468,575 +0.04(+0.73%)
Mar 22, 2010 5.297 5.330 5.277 5.307 386,273 -0.00(-0.02%)
Mar 19, 2010 5.351 5.357 5.298 5.308 608,478 -0.04(-0.68%)
Mar 18, 2010 5.357 5.357 5.331 5.344 530,048 +0.01(+0.12%)
Mar 17, 2010 5.344 5.367 5.331 5.337 526,564 +0.03(+0.62%)
Mar 16, 2010 5.278 5.304 5.265 5.304 613,262 +0.05(+0.88%)
Mar 15, 2010 5.242 5.258 5.225 5.258 582,602 -0.04(-0.75%)
Mar 12, 2010 5.354 5.354 5.294 5.298 427,972 -0.02(-0.31%)
Mar 11, 2010 5.314 5.344 5.304 5.314 616,276 -0.02(-0.31%)
Mar 10, 2010 5.298 5.341 5.278 5.331 635,554 +0.04(+0.69%)
Mar 09, 2010 5.238 5.321 5.228 5.294 979,270 +0.05(+0.94%)
Mar 08, 2010 5.261 5.261 5.225 5.245 505,278 +0.01(+0.25%)
Mar 05, 2010 5.169 5.245 5.169 5.232 588,604 +0.09(+1.67%)
Mar 04, 2010 5.172 5.179 5.143 5.146 447,582 -0.02(-0.38%)
Mar 03, 2010 5.169 5.212 5.153 5.166 445,943 -0.00(-0.06%)
Mar 02, 2010 5.126 5.169 5.110 5.169 615,955 +0.06(+1.16%)
Mar 01, 2010 5.129 5.129 5.047 5.110 518,063 +0.08(+1.64%)
Feb 26, 2010 4.994 5.040 4.991 5.027 484,244 +0.04(+0.86%)
Feb 25, 2010 4.908 4.984 4.905 4.984 574,510 +0.00(+0.07%)
Feb 24, 2010 4.978 5.011 4.978 4.981 508,547 +0.02(+0.47%)
Feb 23, 2010 4.991 4.997 4.948 4.958 716,983 -0.03(-0.66%)
Feb 22, 2010 5.014 5.017 4.974 4.991 596,950 -0.02(-0.33%)
Feb 19, 2010 4.984 5.040 4.964 5.007 455,290 +0.00(+0.03%)
Feb 18, 2010 4.987 5.011 4.968 5.006 603,764 +0.02(+0.43%)
Feb 17, 2010 4.987 5.001 4.955 4.984 610,835 +0.08(+1.60%)
Feb 16, 2010 4.909 4.919 4.870 4.906 722,053 +0.07(+1.42%)
Feb 12, 2010 4.827 4.837 4.837 4.837 887,683 -0.01(-0.14%)
Feb 11, 2010 4.788 4.860 4.756 4.844 436,231 +0.07(+1.51%)
Feb 10, 2010 4.739 4.794 4.712 4.771 517,675 +0.02(+0.41%)
Feb 09, 2010 4.726 4.765 4.683 4.752 721,696 +0.06(+1.33%)
Feb 08, 2010 4.719 4.726 4.650 4.689 746,523 -0.05(-1.04%)
Feb 05, 2010 4.817 4.817 4.568 4.739 1,334,017 -0.11(-2.30%)
Feb 04, 2010 4.952 4.978 4.837 4.850 797,682 -0.17(-3.46%)
Feb 03, 2010 5.011 5.043 4.998 5.024 452,053 -0.01(-0.13%)
Feb 02, 2010 4.929 5.037 4.929 5.030 616,715 +0.11(+2.27%)
Feb 01, 2010 4.863 4.919 4.860 4.919 508,573 +0.06(+1.21%)
Jan 29, 2010 4.919 4.955 4.834 4.860 587,884 -0.06(-1.20%)
Jan 28, 2010 4.932 4.935 4.909 4.919 813,574 +0.02(+0.47%)
Jan 27, 2010 5.014 5.076 4.771 4.896 1,828,059 -0.11(-2.16%)
Jan 26, 2010 5.089 5.109 4.991 5.004 1,030,069 -0.11(-2.12%)
Jan 25, 2010 5.152 5.171 5.106 5.112 627,560 -0.01(-0.13%)
Jan 22, 2010 5.214 5.214 5.102 5.119 695,752 -0.11(-2.13%)
Jan 21, 2010 5.315 5.322 5.211 5.230 1,014,860 -0.09(-1.66%)
Jan 20, 2010 5.332 5.332 5.276 5.319 701,242 -0.03(-0.55%)
Jan 19, 2010 5.263 5.368 5.263 5.348 654,142 +0.03(+0.62%)
Jan 15, 2010 5.345 5.315 5.315 5.315 638,985 -0.04(-0.73%)
Jan 14, 2010 5.368 5.371 5.329 5.355 458,031 +0.00(+0.00%)
Jan 13, 2010 5.332 5.358 5.315 5.355 350,914 +0.05(+0.93%)
Jan 12, 2010 5.299 5.332 5.283 5.306 905,244 -0.04(-0.67%)
Jan 11, 2010 5.368 5.401 5.316 5.342 554,217 -0.00(-0.03%)
Jan 08, 2010 5.315 5.351 5.315 5.343 440,881 +0.03(+0.59%)
Jan 07, 2010 5.309 5.338 5.276 5.312 532,188 +0.00(+0.00%)
Jan 06, 2010 5.315 5.345 5.286 5.312 673,589 +0.00(+0.06%)
Jan 05, 2010 5.296 5.322 5.263 5.309 609,721 +0.05(+0.87%)
Jan 04, 2010 5.184 5.276 5.174 5.263 1,102,710 +0.09(+1.77%)
Dec 31, 2009 5.243 5.171 5.171 5.171 646,309 -0.07(-1.37%)
Dec 30, 2009 5.227 5.243 5.214 5.243 708,114 +0.00(+0.00%)
Dec 29, 2009 5.194 5.247 5.185 5.243 739,993 +0.03(+0.57%)
Dec 28, 2009 5.247 5.260 5.204 5.214 720,079 +0.00(+0.06%)
Dec 24, 2009 5.230 5.260 5.204 5.211 303,673 -0.03(-0.56%)
Dec 23, 2009 5.168 5.247 5.165 5.240 905,665 +0.09(+1.78%)
Dec 22, 2009 5.217 5.227 5.142 5.148 687,177 -0.10(-1.87%)
Dec 21, 2009 5.217 5.250 5.214 5.247 648,536 +0.05(+0.88%)
Dec 18, 2009 5.197 5.207 5.168 5.201 817,483 +0.02(+0.38%)
Dec 17, 2009 5.230 5.233 5.171 5.181 785,500 -0.08(-1.50%)
Dec 16, 2009 5.214 5.276 5.188 5.260 700,403 +0.06(+1.13%)
Dec 15, 2009 5.178 5.204 5.165 5.201 716,710 +0.00(+0.06%)
Dec 14, 2009 5.193 5.211 5.184 5.197 711,046 +0.07(+1.34%)
Dec 11, 2009 5.171 5.178 5.125 5.129 596,279 -0.01(-0.13%)
Dec 10, 2009 5.148 5.171 5.106 5.135 515,365 +0.03(+0.64%)
Dec 09, 2009 5.112 5.116 5.057 5.102 873,624 -0.01(-0.19%)
Dec 08, 2009 5.086 5.122 5.063 5.112 813,839 -0.01(-0.19%)
Dec 07, 2009 5.106 5.133 5.083 5.122 780,703 +0.02(+0.39%)
Dec 04, 2009 5.171 5.211 5.089 5.102 875,480 -0.03(-0.57%)
Dec 03, 2009 5.233 5.247 5.116 5.132 1,049,065 -0.10(-1.82%)
Dec 02, 2009 5.224 5.250 5.201 5.227 1,003,667 -0.01(-0.13%)
Dec 01, 2009 5.217 5.243 5.178 5.233 1,058,024 +0.05(+0.95%)
Nov 30, 2009 5.191 5.243 5.148 5.184 1,040,896 -0.01(-0.19%)
Nov 27, 2009 5.096 5.224 5.076 5.194 830,720 -0.03(-0.56%)
Nov 25, 2009 5.129 5.247 5.109 5.224 1,432,776 +0.13(+2.57%)
Nov 24, 2009 4.968 5.093 4.935 5.093 1,480,774 +0.15(+3.05%)
Nov 23, 2009 4.932 4.971 4.925 4.942 1,382,839 +0.11(+2.24%)
Nov 20, 2009 4.794 4.860 4.794 4.834 549,039 -0.01(-0.14%)
Nov 19, 2009 4.889 4.889 4.827 4.840 607,475 -0.11(-2.19%)
Nov 18, 2009 4.952 4.965 4.931 4.948 534,803 +0.00(+0.00%)
Nov 17, 2009 4.935 4.958 4.923 4.948 445,913 +0.01(+0.13%)
Nov 16, 2009 4.916 4.978 4.916 4.942 518,399 +0.05(+1.11%)
Nov 13, 2009 4.912 4.948 4.873 4.888 515,234 -0.02(-0.37%)
Nov 12, 2009 4.955 4.955 4.880 4.906 443,609 -0.04(-0.80%)
Nov 11, 2009 4.929 4.971 4.929 4.945 696,542 +0.04(+0.80%)
Nov 10, 2009 4.863 4.909 4.798 4.906 537,477 +0.03(+0.60%)
Nov 09, 2009 4.788 4.902 4.788 4.876 576,740 +0.13(+2.69%)
Nov 06, 2009 4.699 4.771 4.699 4.748 656,238 +0.02(+0.35%)
Nov 05, 2009 4.696 4.742 4.693 4.732 692,719 +0.06(+1.19%)
Nov 04, 2009 4.712 4.748 4.670 4.676 939,583 -0.01(-0.14%)
Nov 03, 2009 4.581 4.683 4.540 4.683 437,378 +0.08(+1.71%)
Nov 02, 2009 4.650 4.745 4.529 4.604 1,193,843 -0.03(-0.64%)
Oct 30, 2009 4.916 4.916 4.630 4.634 1,147,033 -0.27(-5.54%)
Oct 29, 2009 4.912 4.942 4.870 4.906 648,124 +0.07(+1.35%)
Oct 28, 2009 4.948 4.955 4.834 4.840 676,329 -0.11(-2.25%)
Oct 27, 2009 4.981 5.007 4.922 4.952 800,495 -0.01(-0.26%)
Oct 26, 2009 4.988 5.027 4.919 4.965 740,975 +0.01(+0.20%)
Oct 23, 2009 4.978 4.991 4.948 4.955 571,492 -0.00(-0.07%)
Oct 22, 2009 4.912 4.971 4.899 4.958 615,867 +0.06(+1.20%)
Oct 21, 2009 4.912 4.978 4.899 4.899 726,127 -0.09(-1.77%)
Oct 20, 2009 4.975 5.001 4.969 4.988 550,876 +0.02(+0.33%)
Oct 19, 2009 4.955 5.000 4.955 4.971 428,211 +0.03(+0.53%)
Oct 16, 2009 4.922 4.955 4.916 4.945 498,121 -0.01(-0.13%)
Oct 15, 2009 4.939 4.978 4.925 4.952 526,171 +0.01(+0.20%)
Oct 14, 2009 4.955 4.968 4.922 4.942 514,776 +0.05(+1.00%)
Oct 13, 2009 4.837 4.893 4.837 4.893 524,422 +0.02(+0.40%)
Oct 12, 2009 4.939 4.952 4.853 4.873 491,835 -0.03(-0.67%)
Oct 09, 2009 4.883 4.919 4.883 4.906 486,489 +0.00(+0.07%)
Oct 08, 2009 4.863 4.925 4.844 4.902 554,217 +0.05(+1.08%)
Oct 07, 2009 4.811 4.857 4.794 4.850 577,915 +0.04(+0.89%)
Oct 06, 2009 4.804 4.840 4.768 4.807 637,932 +0.04(+0.89%)
Oct 05, 2009 4.693 4.807 4.690 4.765 586,865 +0.09(+1.82%)
Oct 02, 2009 4.699 4.722 4.628 4.680 605,675 -0.06(-1.24%)
Oct 01, 2009 4.830 4.840 4.739 4.739 635,518 -0.11(-2.23%)
Sep 30, 2009 4.863 4.883 4.775 4.847 1,062,717 +0.01(+0.27%)
Sep 29, 2009 4.735 4.834 4.735 4.834 411,199 +0.02(+0.34%)
Sep 28, 2009 4.778 4.857 4.778 4.817 469,626 +0.05(+0.96%)
Sep 25, 2009 4.732 4.785 4.729 4.771 564,928 +0.03(+0.55%)
Sep 24, 2009 4.850 4.863 4.729 4.745 642,915 -0.11(-2.23%)
Sep 23, 2009 4.870 4.889 4.821 4.853 672,857 +0.00(+0.07%)
Sep 22, 2009 4.850 4.893 4.814 4.850 600,808 +0.01(+0.20%)
Sep 21, 2009 4.876 4.880 4.794 4.840 771,573 -0.08(-1.59%)
Sep 18, 2009 4.893 4.919 4.863 4.919 525,777 +0.06(+1.14%)
Sep 17, 2009 4.870 4.909 4.834 4.863 853,686 +0.01(+0.27%)
Sep 16, 2009 4.817 4.932 4.817 4.850 952,869 +0.03(+0.68%)
Sep 15, 2009 4.755 4.817 4.722 4.817 676,760 +0.06(+1.24%)
Sep 14, 2009 4.647 4.762 4.638 4.758 696,518 +0.09(+1.89%)
Sep 11, 2009 4.660 4.689 4.660 4.670 450,600 +0.01(+0.14%)
Sep 10, 2009 4.647 4.683 4.617 4.663 734,155 +0.01(+0.28%)
Sep 09, 2009 4.637 4.686 4.598 4.650 777,133 +0.02(+0.50%)
Sep 08, 2009 4.575 4.627 4.562 4.627 503,324 +0.08(+1.73%)
Sep 04, 2009 4.503 4.549 4.460 4.549 443,911 +0.08(+1.68%)
Sep 03, 2009 4.437 4.499 4.414 4.473 326,590 +0.06(+1.34%)
Sep 02, 2009 4.404 4.456 4.375 4.414 435,788 -0.01(-0.15%)
Sep 01, 2009 4.535 4.581 4.404 4.421 927,346 -0.14(-3.09%)
Aug 31, 2009 4.621 4.630 4.542 4.562 537,889 -0.06(-1.21%)
Aug 28, 2009 4.568 4.621 4.529 4.617 748,293 +0.06(+1.37%)
Aug 27, 2009 4.594 4.601 4.509 4.555 481,533 -0.03(-0.74%)
Aug 26, 2009 4.611 4.624 4.575 4.589 644,270 -0.02(-0.47%)
Aug 25, 2009 4.562 4.621 4.562 4.611 695,160 +0.05(+1.01%)
Aug 24, 2009 4.503 4.568 4.503 4.565 1,251,428 +0.07(+1.53%)
Aug 21, 2009 4.483 4.539 4.476 4.496 957,797 +0.03(+0.62%)
Aug 20, 2009 4.444 4.506 4.434 4.469 784,447 -0.01(-0.25%)
Aug 19, 2009 4.424 4.516 4.417 4.480 598,342 +0.01(+0.29%)
Aug 18, 2009 4.345 4.499 4.345 4.467 907,371 +0.06(+1.42%)
Aug 17, 2009 4.483 4.483 4.316 4.404 1,080,630 -0.13(-2.97%)
Aug 14, 2009 4.467 4.558 4.467 4.539 582,822 +0.00(+0.00%)
Aug 13, 2009 4.513 4.572 4.473 4.539 547,980 +0.07(+1.47%)
Aug 12, 2009 4.493 4.555 4.463 4.473 584,476 -0.01(-0.15%)
Aug 11, 2009 4.578 4.578 4.467 4.480 695,304 -0.10(-2.29%)
Aug 10, 2009 4.526 4.585 4.526 4.585 653,861 +0.04(+0.79%)
Aug 07, 2009 4.493 4.585 4.490 4.549 528,371 +0.09(+2.06%)
Aug 06, 2009 4.532 4.568 4.424 4.457 669,805 -0.07(-1.52%)
Aug 05, 2009 4.411 4.552 4.411 4.526 586,884 +0.00(+0.07%)
Aug 04, 2009 4.467 4.549 4.460 4.523 672,384 +0.04(+0.81%)
Aug 03, 2009 4.506 4.551 4.467 4.486 831,324 +0.00(+0.07%)
Jul 31, 2009 4.424 4.493 4.408 4.483 498,213 +0.06(+1.41%)
Jul 30, 2009 4.339 4.427 4.339 4.421 685,804 +0.12(+2.90%)
Jul 29, 2009 4.362 4.372 4.278 4.296 881,845 -0.09(-2.09%)
Jul 28, 2009 4.414 4.417 4.336 4.388 687,126 -0.01(-0.30%)
Jul 27, 2009 4.372 4.408 4.322 4.401 602,751 +0.03(+0.75%)
Jul 24, 2009 4.349 4.375 4.309 4.368 5,904 -0.03(-0.60%)
Jul 23, 2009 4.283 4.404 4.277 4.395 837,556 +0.13(+3.07%)
Jul 22, 2009 4.237 4.283 4.208 4.263 559,454 -0.02(-0.38%)
Jul 21, 2009 4.270 4.316 4.247 4.280 705,535 +0.03(+0.69%)
Jul 20, 2009 4.201 4.257 4.165 4.250 861,040 +0.06(+1.34%)
Jul 17, 2009 4.159 4.195 4.135 4.194 622,235 +0.03(+0.62%)
Jul 16, 2009 4.149 4.185 4.096 4.168 622,699 +0.03(+0.79%)
Jul 15, 2009 4.037 4.145 4.037 4.136 968,923 +0.14(+3.61%)
Jul 14, 2009 3.965 4.004 3.949 3.991 516,827 +0.05(+1.33%)
Jul 13, 2009 3.906 3.949 3.906 3.939 534,822 +0.04(+1.09%)
Jul 10, 2009 3.857 3.910 3.808 3.896 493,276 +0.03(+0.85%)
Jul 09, 2009 3.821 3.896 3.792 3.864 551,153 +0.10(+2.61%)
Jul 08, 2009 3.854 3.870 3.726 3.765 763,532 -0.07(-1.88%)
Jul 07, 2009 3.883 3.896 3.828 3.837 467,887 -0.05(-1.35%)
Jul 06, 2009 3.903 3.932 3.880 3.890 456,856 -0.05(-1.33%)
Jul 02, 2009 3.965 3.985 3.913 3.942 706,606 -0.07(-1.80%)
Jul 01, 2009 3.965 4.024 3.952 4.014 527,001 +0.06(+1.49%)
Jun 30, 2009 3.985 3.985 3.883 3.955 569,371 +0.02(+0.42%)
Jun 29, 2009 3.923 3.949 3.893 3.939 727,067 +0.03(+0.75%)
Jun 26, 2009 3.926 3.932 3.880 3.910 631,329 -0.03(-0.83%)
Jun 25, 2009 3.883 3.949 3.867 3.942 951,740 +0.10(+2.65%)
Jun 24, 2009 3.756 3.893 3.756 3.841 644,630 +0.11(+3.08%)
Jun 23, 2009 3.801 3.841 3.634 3.726 1,173,383 -0.07(-1.73%)
Jun 22, 2009 3.975 3.975 3.785 3.792 965,603 -0.20(-4.93%)
Jun 19, 2009 3.995 4.031 3.946 3.988 465,193 +0.00(+0.08%)
Jun 18, 2009 4.028 4.073 3.972 3.985 1,067,996 -0.03(-0.65%)
Jun 17, 2009 4.031 4.064 3.975 4.011 727,735 -0.02(-0.49%)
Jun 16, 2009 4.126 4.136 4.024 4.031 719,856 -0.06(-1.52%)
Jun 15, 2009 4.145 4.145 4.072 4.093 679,088 -0.12(-2.88%)
Jun 12, 2009 4.136 4.218 4.123 4.214 634,331 +0.07(+1.66%)
Jun 11, 2009 4.119 4.182 4.113 4.145 740,686 +0.04(+1.04%)
Jun 10, 2009 4.119 4.142 4.047 4.103 476,721 +0.01(+0.32%)
Jun 09, 2009 4.034 4.093 4.014 4.090 433,109 +0.08(+1.88%)
Jun 08, 2009 4.005 4.031 3.982 4.014 578,333 -0.03(-0.81%)
Jun 05, 2009 4.106 4.113 4.018 4.047 774,719 +0.00(+0.08%)
Jun 04, 2009 3.939 4.047 3.896 4.044 807,538 +0.10(+2.58%)
Jun 03, 2009 3.985 3.985 3.883 3.942 908,811 -0.09(-2.12%)
Jun 02, 2009 3.900 4.034 3.900 4.028 718,339 +0.09(+2.16%)
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.