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 31, 2012 6.184 6.199 6.096 6.148 413,774 -0.00(-0.06%)
May 30, 2012 6.160 6.160 6.096 6.152 429,423 -0.04(-0.64%)
May 29, 2012 6.251 6.287 6.168 6.192 766,954 -0.04(-0.64%)
May 25, 2012 6.144 6.231 6.144 6.231 338,335 +0.11(+1.75%)
May 24, 2012 6.180 6.180 6.096 6.124 414,797 -0.02(-0.39%)
May 23, 2012 6.120 6.148 6.057 6.148 435,287 +0.01(+0.13%)
May 22, 2012 6.199 6.203 6.120 6.140 439,341 -0.04(-0.59%)
May 21, 2012 6.141 6.177 6.114 6.177 308,989 +0.08(+1.29%)
May 18, 2012 6.114 6.141 6.074 6.098 382,656 -0.00(-0.06%)
May 17, 2012 6.185 6.196 6.098 6.102 519,037 -0.09(-1.46%)
May 16, 2012 6.271 6.318 6.192 6.192 426,815 -0.06(-0.95%)
May 15, 2012 6.311 6.330 6.248 6.252 567,001 -0.05(-0.81%)
May 14, 2012 6.374 6.385 6.303 6.303 532,540 -0.11(-1.66%)
May 11, 2012 6.381 6.476 6.381 6.409 483,329 +0.01(+0.18%)
May 10, 2012 6.417 6.429 6.381 6.397 262,647 +0.00(+0.06%)
May 09, 2012 6.401 6.413 6.358 6.393 313,873 -0.05(-0.79%)
May 08, 2012 6.464 6.468 6.389 6.445 436,980 -0.04(-0.55%)
May 07, 2012 6.448 6.488 6.445 6.480 349,629 +0.01(+0.18%)
May 04, 2012 6.496 6.496 6.433 6.468 328,754 -0.05(-0.79%)
May 03, 2012 6.567 6.567 6.504 6.519 298,497 -0.04(-0.66%)
May 02, 2012 6.535 6.566 6.527 6.563 403,544 +0.01(+0.18%)
May 01, 2012 6.539 6.574 6.519 6.551 239,726 +0.01(+0.18%)
Apr 30, 2012 6.578 6.578 6.508 6.539 427,198 -0.04(-0.54%)
Apr 27, 2012 6.555 6.575 6.523 6.575 388,614 +0.04(+0.66%)
Apr 26, 2012 6.448 6.531 6.448 6.531 342,524 +0.07(+1.16%)
Apr 25, 2012 6.441 6.476 6.441 6.456 262,383 +0.06(+0.99%)
Apr 24, 2012 6.381 6.393 6.366 6.393 395,959 +0.01(+0.19%)
Apr 23, 2012 6.362 6.381 6.334 6.381 246,799 -0.03(-0.43%)
Apr 20, 2012 6.441 6.441 6.397 6.409 239,404 +0.00(+0.00%)
Apr 19, 2012 6.441 6.441 6.381 6.409 367,288 -0.02(-0.38%)
Apr 18, 2012 6.418 6.438 6.410 6.434 296,759 -0.00(-0.06%)
Apr 17, 2012 6.379 6.438 6.379 6.438 319,581 +0.09(+1.36%)
Apr 16, 2012 6.352 6.371 6.324 6.352 471,278 +0.01(+0.19%)
Apr 13, 2012 6.355 6.371 6.328 6.340 457,493 -0.06(-0.92%)
Apr 12, 2012 6.343 6.398 6.343 6.398 394,067 +0.05(+0.80%)
Apr 11, 2012 6.383 6.395 6.348 6.348 412,788 -0.00(-0.06%)
Apr 10, 2012 6.402 6.426 6.324 6.352 427,736 -0.08(-1.22%)
Apr 09, 2012 6.426 6.430 6.391 6.430 444,126 -0.05(-0.78%)
Apr 05, 2012 6.481 6.504 6.477 6.481 384,301 -0.03(-0.48%)
Apr 04, 2012 6.524 6.532 6.481 6.512 354,711 -0.06(-0.89%)
Apr 03, 2012 6.598 6.606 6.547 6.571 393,863 -0.03(-0.42%)
Apr 02, 2012 6.543 6.610 6.535 6.598 379,377 +0.05(+0.78%)
Mar 30, 2012 6.602 6.610 6.539 6.547 524,513 -0.02(-0.24%)
Mar 29, 2012 6.567 6.575 6.543 6.563 359,653 -0.02(-0.36%)
Mar 28, 2012 6.602 6.606 6.545 6.586 373,725 -0.01(-0.12%)
Mar 27, 2012 6.575 6.596 6.559 6.594 498,270 +0.02(+0.30%)
Mar 26, 2012 6.567 6.575 6.535 6.575 383,230 +0.04(+0.54%)
Mar 23, 2012 6.551 6.551 6.524 6.539 255,703 -0.01(-0.12%)
Mar 22, 2012 6.551 6.551 6.516 6.547 226,417 -0.03(-0.48%)
Mar 21, 2012 6.606 6.606 6.539 6.578 394,088 +0.02(+0.34%)
Mar 20, 2012 6.556 6.583 6.490 6.556 404,659 -0.03(-0.41%)
Mar 19, 2012 6.533 6.583 6.525 6.583 389,306 +0.03(+0.42%)
Mar 16, 2012 6.537 6.568 6.533 6.556 383,090 +0.02(+0.36%)
Mar 15, 2012 6.490 6.548 6.470 6.533 573,051 +0.06(+0.90%)
Mar 14, 2012 6.494 6.525 6.455 6.474 581,242 -0.02(-0.30%)
Mar 13, 2012 6.455 6.494 6.454 6.494 682,487 +0.05(+0.78%)
Mar 12, 2012 6.432 6.443 6.389 6.443 400,212 +0.02(+0.30%)
Mar 09, 2012 6.408 6.432 6.402 6.424 309,107 +0.02(+0.24%)
Mar 08, 2012 6.400 6.416 6.362 6.408 463,332 +0.09(+1.42%)
Mar 07, 2012 6.276 6.319 6.276 6.319 433,960 +0.07(+1.06%)
Mar 06, 2012 6.288 6.303 6.233 6.253 570,296 -0.13(-2.07%)
Mar 05, 2012 6.385 6.390 6.348 6.385 515,617 +0.01(+0.18%)
Mar 02, 2012 6.397 6.408 6.373 6.373 485,536 -0.04(-0.55%)
Mar 01, 2012 6.381 6.424 6.381 6.408 524,227 +0.05(+0.72%)
Feb 29, 2012 6.408 6.416 6.360 6.362 493,660 -0.03(-0.47%)
Feb 28, 2012 6.362 6.393 6.346 6.393 813,682 +0.02(+0.24%)
Feb 27, 2012 6.389 6.416 6.319 6.377 490,607 -0.04(-0.61%)
Feb 24, 2012 6.369 6.416 6.359 6.416 446,690 +0.09(+1.35%)
Feb 23, 2012 6.303 6.342 6.292 6.330 482,442 +0.01(+0.12%)
Feb 22, 2012 6.385 6.389 6.303 6.323 467,953 -0.05(-0.85%)
Feb 21, 2012 6.404 6.412 6.354 6.377 352,162 +0.00(+0.06%)
Feb 17, 2012 6.389 6.389 6.362 6.373 572,763 +0.02(+0.29%)
Feb 16, 2012 6.301 6.374 6.293 6.355 591,182 +0.07(+1.11%)
Feb 15, 2012 6.293 6.324 6.274 6.285 664,794 +0.03(+0.43%)
Feb 14, 2012 6.262 6.281 6.235 6.258 562,233 -0.03(-0.49%)
Feb 13, 2012 6.316 6.328 6.274 6.289 657,352 +0.04(+0.62%)
Feb 10, 2012 6.274 6.293 6.223 6.250 765,936 -0.10(-1.52%)
Feb 09, 2012 6.320 6.347 6.305 6.347 614,168 +0.04(+0.61%)
Feb 08, 2012 6.274 6.308 6.266 6.308 605,913 +0.05(+0.80%)
Feb 07, 2012 6.235 6.270 6.235 6.258 830,742 +0.02(+0.37%)
Feb 06, 2012 6.297 6.301 6.227 6.235 1,101,275 -0.07(-1.10%)
Feb 03, 2012 6.277 6.316 6.270 6.305 500,337 +0.07(+1.05%)
Feb 02, 2012 6.173 6.250 6.154 6.239 654,458 +0.06(+0.94%)
Feb 01, 2012 6.158 6.181 6.138 6.181 706,685 +0.08(+1.39%)
Jan 31, 2012 6.185 6.204 6.080 6.096 645,136 -0.03(-0.44%)
Jan 30, 2012 6.065 6.123 6.011 6.123 717,858 +0.01(+0.13%)
Jan 27, 2012 6.100 6.131 6.096 6.115 382,772 -0.01(-0.19%)
Jan 26, 2012 6.146 6.165 6.108 6.127 393,872 -0.02(-0.31%)
Jan 25, 2012 6.077 6.146 6.042 6.146 673,150 +0.07(+1.21%)
Jan 24, 2012 6.080 6.104 6.050 6.073 603,483 -0.03(-0.57%)
Jan 23, 2012 6.073 6.123 6.061 6.108 575,042 +0.04(+0.70%)
Jan 20, 2012 6.038 6.065 6.030 6.065 547,217 +0.01(+0.19%)
Jan 19, 2012 5.980 6.053 5.976 6.053 611,836 +0.09(+1.56%)
Jan 18, 2012 5.914 5.984 5.914 5.961 721,358 +0.03(+0.46%)
Jan 17, 2012 5.965 5.988 5.934 5.934 667,067 +0.01(+0.13%)
Jan 13, 2012 5.930 5.934 5.887 5.926 662,627 -0.03(-0.45%)
Jan 12, 2012 5.957 5.984 5.934 5.953 616,586 -0.01(-0.13%)
Jan 11, 2012 5.949 5.961 5.922 5.961 613,195 -0.00(-0.06%)
Jan 10, 2012 5.968 5.980 5.941 5.965 544,157 +0.08(+1.31%)
Jan 09, 2012 5.868 5.903 5.860 5.887 547,905 +0.03(+0.59%)
Jan 06, 2012 5.775 5.872 5.771 5.853 614,971 +0.06(+1.00%)
Jan 05, 2012 5.686 5.795 5.663 5.795 650,365 +0.07(+1.15%)
Jan 04, 2012 5.644 5.733 5.632 5.729 657,251 +0.09(+1.58%)
Dec 30, 2011 5.632 5.656 5.617 5.640 839,479 +0.01(+0.14%)
Dec 29, 2011 5.578 5.632 5.571 5.632 1,372,847 +0.05(+0.90%)
Dec 28, 2011 5.686 5.686 5.571 5.582 795,439 -0.11(-1.85%)
Dec 27, 2011 5.615 5.687 5.615 5.687 823,588 +0.05(+0.88%)
Dec 23, 2011 5.615 5.641 5.607 5.638 524,425 +0.05(+0.96%)
Dec 21, 2011 5.584 5.611 5.534 5.584 670,623 +0.01(+0.12%)
Dec 20, 2011 5.535 5.592 5.535 5.577 643,095 +0.11(+1.95%)
Dec 19, 2011 5.520 5.551 5.467 5.471 652,376 -0.04(-0.76%)
Dec 16, 2011 5.486 5.520 5.452 5.512 558,053 +0.04(+0.77%)
Dec 15, 2011 5.497 5.528 5.467 5.471 628,272 +0.01(+0.14%)
Dec 14, 2011 5.467 5.509 5.429 5.463 476,636 -0.05(-0.83%)
Dec 13, 2011 5.520 5.573 5.474 5.509 632,911 +0.00(+0.00%)
Dec 12, 2011 5.547 5.551 5.471 5.509 392,799 -0.10(-1.83%)
Dec 09, 2011 5.562 5.641 5.562 5.611 492,523 +0.06(+1.03%)
Dec 08, 2011 5.600 5.619 5.539 5.554 502,410 -0.10(-1.82%)
Dec 07, 2011 5.661 5.680 5.623 5.657 864,140 -0.04(-0.67%)
Dec 06, 2011 5.657 5.695 5.592 5.695 803,658 +0.04(+0.67%)
Dec 05, 2011 5.596 5.669 5.596 5.657 708,781 +0.10(+1.85%)
Dec 02, 2011 5.619 5.627 5.551 5.554 1,115,629 -0.02(-0.41%)
Dec 01, 2011 5.528 5.577 5.520 5.577 720,368 +0.06(+1.17%)
Nov 30, 2011 5.535 5.573 5.471 5.512 767,143 +0.15(+2.89%)
Nov 29, 2011 5.356 5.404 5.343 5.358 463,638 +0.01(+0.24%)
Nov 28, 2011 5.406 5.432 5.326 5.345 440,843 +0.08(+1.45%)
Nov 25, 2011 5.273 5.322 5.250 5.269 269,892 -0.00(-0.07%)
Nov 23, 2011 5.322 5.330 5.261 5.273 504,911 -0.10(-1.77%)
Nov 22, 2011 5.372 5.391 5.349 5.368 417,244 +0.00(+0.00%)
Nov 21, 2011 5.413 5.417 5.337 5.368 610,158 -0.12(-2.19%)
Nov 18, 2011 5.494 5.506 5.464 5.488 452,395 +0.03(+0.51%)
Nov 17, 2011 5.562 5.562 5.434 5.460 572,794 -0.09(-1.70%)
Nov 16, 2011 5.555 5.630 5.543 5.555 438,919 -0.05(-0.94%)
Nov 15, 2011 5.566 5.627 5.555 5.608 577,020 +0.00(+0.00%)
Nov 14, 2011 5.630 5.642 5.574 5.608 389,054 -0.05(-0.93%)
Nov 11, 2011 5.623 5.668 5.615 5.661 432,319 +0.09(+1.63%)
Nov 10, 2011 5.589 5.611 5.520 5.570 597,024 +0.05(+0.96%)
Nov 09, 2011 5.540 5.581 5.487 5.517 592,401 -0.18(-3.18%)
Nov 08, 2011 5.634 5.698 5.604 5.698 392,396 +0.09(+1.55%)
Nov 07, 2011 5.593 5.623 5.547 5.611 425,187 +0.02(+0.34%)
Nov 04, 2011 5.600 5.623 5.559 5.593 513,303 -0.06(-1.14%)
Nov 03, 2011 5.653 5.676 5.585 5.657 508,416 +0.05(+0.94%)
Nov 02, 2011 5.581 5.615 5.559 5.604 462,393 +0.09(+1.64%)
Nov 01, 2011 5.449 5.562 5.438 5.513 526,154 -0.14(-2.47%)
Oct 31, 2011 5.740 5.740 5.649 5.653 590,366 -0.13(-2.29%)
Oct 28, 2011 5.687 5.785 5.687 5.785 759,329 +0.04(+0.66%)
Oct 27, 2011 5.744 5.819 5.713 5.747 912,075 +0.16(+2.91%)
Oct 26, 2011 5.574 5.594 5.483 5.585 604,889 +0.09(+1.72%)
Oct 25, 2011 5.517 5.555 5.483 5.491 488,944 -0.09(-1.69%)
Oct 24, 2011 5.547 5.611 5.532 5.585 590,842 +0.06(+1.03%)
Oct 21, 2011 5.494 5.528 5.472 5.528 509,919 +0.12(+2.24%)
Oct 20, 2011 5.392 5.407 5.320 5.407 434,838 +0.03(+0.47%)
Oct 19, 2011 5.382 5.461 5.365 5.382 668,952 -0.06(-1.03%)
Oct 18, 2011 5.341 5.457 5.288 5.438 389,209 +0.11(+2.11%)
Oct 17, 2011 5.427 5.427 5.326 5.326 304,849 -0.13(-2.41%)
Oct 14, 2011 5.434 5.457 5.401 5.457 411,247 +0.09(+1.61%)
Oct 13, 2011 5.326 5.382 5.277 5.371 392,462 +0.01(+0.21%)
Oct 12, 2011 5.341 5.416 5.337 5.359 510,662 +0.05(+0.99%)
Oct 11, 2011 5.314 5.333 5.232 5.307 369,228 -0.01(-0.21%)
Oct 10, 2011 5.262 5.326 5.239 5.318 447,283 +0.14(+2.68%)
Oct 07, 2011 5.232 5.243 5.138 5.179 451,122 -0.01(-0.29%)
Oct 06, 2011 5.153 5.194 5.138 5.194 487,782 +0.08(+1.61%)
Oct 05, 2011 4.943 5.119 4.943 5.112 644,739 +0.15(+2.95%)
Oct 04, 2011 4.887 5.014 4.741 4.966 1,065,375 +0.02(+0.38%)
Oct 03, 2011 5.074 5.123 4.943 4.947 1,006,353 -0.18(-3.51%)
Sep 30, 2011 5.221 5.228 5.104 5.127 747,791 -0.14(-2.70%)
Sep 29, 2011 5.303 5.359 5.202 5.269 643,278 +0.05(+0.93%)
Sep 28, 2011 5.356 5.356 5.213 5.221 380,701 -0.11(-2.04%)
Sep 27, 2011 5.374 5.427 5.307 5.329 684,223 +0.09(+1.79%)
Sep 26, 2011 5.164 5.243 5.119 5.236 528,422 +0.08(+1.45%)
Sep 23, 2011 5.131 5.179 5.112 5.161 559,696 +0.01(+0.15%)
Sep 22, 2011 5.161 5.198 5.063 5.153 954,108 -0.17(-3.24%)
Sep 21, 2011 5.461 5.476 5.322 5.326 385,031 -0.15(-2.76%)
Sep 20, 2011 5.503 5.544 5.458 5.477 418,072 +0.00(+0.07%)
Sep 19, 2011 5.477 5.480 5.395 5.473 401,535 -0.07(-1.34%)
Sep 16, 2011 5.544 5.585 5.514 5.547 397,882 +0.01(+0.27%)
Sep 15, 2011 5.484 5.540 5.469 5.532 449,197 +0.08(+1.43%)
Sep 14, 2011 5.406 5.510 5.346 5.454 550,518 +0.06(+1.17%)
Sep 13, 2011 5.398 5.421 5.335 5.391 710,062 -0.01(-0.21%)
Sep 12, 2011 5.298 5.408 5.287 5.402 647,702 +0.01(+0.28%)
Sep 09, 2011 5.465 5.465 5.339 5.387 513,586 -0.12(-2.23%)
Sep 08, 2011 5.555 5.581 5.495 5.510 278,944 -0.07(-1.20%)
Sep 07, 2011 5.510 5.577 5.480 5.577 492,157 +0.16(+2.88%)
Sep 06, 2011 5.398 5.436 5.276 5.421 703,812 -0.10(-1.82%)
Sep 02, 2011 5.532 5.558 5.488 5.521 409,974 -0.10(-1.85%)
Sep 01, 2011 5.652 5.685 5.588 5.626 540,779 -0.02(-0.33%)
Aug 31, 2011 5.666 5.715 5.614 5.644 703,098 +0.03(+0.60%)
Aug 30, 2011 5.540 5.622 5.529 5.611 511,278 +0.02(+0.33%)
Aug 29, 2011 5.562 5.603 5.533 5.592 571,659 +0.11(+2.04%)
Aug 26, 2011 5.410 5.503 5.320 5.480 571,592 +0.05(+0.89%)
Aug 25, 2011 5.547 5.547 5.365 5.432 560,459 -0.06(-1.08%)
Aug 24, 2011 5.402 5.499 5.376 5.491 494,158 +0.07(+1.30%)
Aug 23, 2011 5.276 5.428 5.209 5.421 714,655 +0.20(+3.78%)
Aug 22, 2011 5.447 5.454 5.209 5.223 718,292 -0.09(-1.63%)
Aug 19, 2011 5.365 5.439 5.284 5.310 574,518 -0.10(-1.77%)
Aug 18, 2011 5.517 5.517 5.358 5.406 714,616 -0.20(-3.63%)
Aug 17, 2011 5.650 5.668 5.546 5.609 415,454 +0.01(+0.13%)
Aug 16, 2011 5.628 5.668 5.543 5.602 426,541 -0.07(-1.24%)
Aug 15, 2011 5.550 5.672 5.550 5.672 384,708 +0.15(+2.74%)
Aug 12, 2011 5.498 5.572 5.458 5.521 581,611 +0.08(+1.49%)
Aug 11, 2011 5.225 5.517 5.190 5.439 776,367 +0.25(+4.77%)
Aug 10, 2011 5.192 5.332 5.173 5.192 691,383 -0.16(-2.97%)
Aug 09, 2011 5.535 5.354 4.937 5.351 1,585,474 +0.24(+4.78%)
Aug 08, 2011 5.535 5.535 5.103 5.107 1,728,717 -0.58(-10.26%)
Aug 05, 2011 5.761 5.790 5.484 5.691 1,579,442 +0.00(+0.05%)
Aug 04, 2011 5.894 5.949 5.657 5.688 1,616,060 -0.34(-5.57%)
Aug 03, 2011 5.971 6.023 5.813 6.023 1,166,277 +0.05(+0.80%)
Aug 02, 2011 6.045 6.112 5.964 5.975 612,472 -0.12(-1.94%)
Aug 01, 2011 6.223 6.226 6.053 6.093 732,074 -0.01(-0.12%)
Jul 29, 2011 6.108 6.152 6.049 6.101 764,662 -0.08(-1.26%)
Jul 28, 2011 6.193 6.223 6.162 6.178 509,771 -0.03(-0.42%)
Jul 27, 2011 6.308 6.308 6.186 6.204 602,568 -0.13(-2.04%)
Jul 26, 2011 6.341 6.345 6.274 6.334 778,762 +0.00(+0.00%)
Jul 25, 2011 6.334 6.382 6.311 6.334 542,830 -0.06(-0.98%)
Jul 22, 2011 6.396 6.400 6.393 6.396 385,101 +0.01(+0.17%)
Jul 21, 2011 6.322 6.407 6.322 6.385 530,273 +0.07(+1.17%)
Jul 20, 2011 6.311 6.330 6.286 6.311 499,536 +0.02(+0.28%)
Jul 19, 2011 6.242 6.301 6.242 6.294 363,980 +0.07(+1.12%)
Jul 18, 2011 6.261 6.261 6.187 6.224 523,667 -0.07(-1.17%)
Jul 15, 2011 6.298 6.312 6.256 6.298 449,138 +0.03(+0.47%)
Jul 14, 2011 6.334 6.356 6.260 6.268 465,810 -0.04(-0.70%)
Jul 13, 2011 6.305 6.367 6.283 6.312 800,880 +0.05(+0.82%)
Jul 12, 2011 6.246 6.294 6.242 6.261 384,783 -0.01(-0.23%)
Jul 11, 2011 6.323 6.331 6.257 6.275 513,547 -0.11(-1.73%)
Jul 08, 2011 6.382 6.408 6.364 6.386 429,209 -0.07(-1.14%)
Jul 07, 2011 6.426 6.466 6.419 6.459 547,427 +0.06(+0.98%)
Jul 06, 2011 6.400 6.404 6.338 6.397 461,052 -0.01(-0.11%)
Jul 05, 2011 6.382 6.411 6.367 6.404 324,996 -0.02(-0.29%)
Jul 01, 2011 6.338 6.422 6.305 6.422 443,631 +0.07(+1.10%)
Jun 30, 2011 6.301 6.371 6.301 6.353 481,099 +0.07(+1.05%)
Jun 29, 2011 6.239 6.290 6.206 6.286 571,997 +0.08(+1.30%)
Jun 28, 2011 6.136 6.206 6.136 6.206 383,474 +0.07(+1.14%)
Jun 27, 2011 6.096 6.151 6.048 6.136 481,788 +0.06(+1.03%)
Jun 24, 2011 6.132 6.136 6.044 6.074 488,111 -0.06(-0.96%)
Jun 23, 2011 6.070 6.132 6.022 6.132 475,573 -0.01(-0.18%)
Jun 22, 2011 6.195 6.231 6.121 6.143 542,190 -0.06(-0.95%)
Jun 21, 2011 6.151 6.224 6.145 6.202 403,283 +0.08(+1.30%)
Jun 20, 2011 6.100 6.122 6.100 6.122 284,285 +0.02(+0.36%)
Jun 17, 2011 6.108 6.122 6.075 6.100 384,564 +0.06(+1.03%)
Jun 16, 2011 6.104 6.111 5.998 6.038 603,872 -0.05(-0.84%)
Jun 15, 2011 6.162 6.170 6.064 6.089 621,353 -0.15(-2.45%)
Jun 14, 2011 6.202 6.246 6.195 6.243 278,907 +0.11(+1.85%)
Jun 13, 2011 6.155 6.181 6.108 6.129 316,114 -0.02(-0.30%)
Jun 10, 2011 6.239 6.239 6.107 6.148 661,893 -0.09(-1.52%)
Jun 09, 2011 6.184 6.275 6.177 6.243 324,422 +0.06(+0.94%)
Jun 08, 2011 6.232 6.246 6.166 6.184 494,418 -0.07(-1.11%)
Jun 07, 2011 6.279 6.301 6.250 6.254 424,924 -0.00(-0.06%)
Jun 06, 2011 6.290 6.305 6.243 6.257 405,220 -0.06(-0.92%)
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.