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 )

24.11 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2015 9.923 9.923 9.861 9.894 247,502 -0.01(-0.15%)
May 28, 2015 9.889 9.909 9.870 9.909 134,278 -0.00(-0.05%)
May 27, 2015 9.880 9.928 9.865 9.913 183,456 +0.05(+0.49%)
May 26, 2015 9.923 9.937 9.841 9.865 229,727 -0.09(-0.87%)
May 22, 2015 9.918 9.952 9.952 9.952 127,729 +0.00(+0.00%)
May 21, 2015 9.933 9.971 9.913 9.952 189,962 +0.02(+0.19%)
May 20, 2015 9.909 9.956 9.909 9.933 146,070 +0.03(+0.32%)
May 19, 2015 9.925 9.929 9.891 9.901 196,101 -0.04(-0.43%)
May 18, 2015 9.877 9.944 9.869 9.944 250,126 +0.05(+0.48%)
May 15, 2015 9.887 9.910 9.877 9.896 153,556 -0.02(-0.19%)
May 14, 2015 9.810 9.915 9.810 9.915 328,378 +0.15(+1.51%)
May 13, 2015 9.825 9.838 9.763 9.767 205,592 -0.04(-0.44%)
May 12, 2015 9.763 9.815 9.715 9.810 208,950 +0.01(+0.15%)
May 11, 2015 9.829 9.853 9.791 9.796 221,217 -0.04(-0.44%)
May 08, 2015 9.810 9.853 9.810 9.839 262,939 +0.09(+0.93%)
May 07, 2015 9.734 9.753 9.706 9.748 202,981 +0.02(+0.25%)
May 06, 2015 9.815 9.815 9.696 9.725 283,050 -0.06(-0.58%)
May 05, 2015 9.839 9.853 9.772 9.782 196,036 -0.06(-0.63%)
May 04, 2015 9.829 9.887 9.825 9.844 308,892 +0.02(+0.19%)
May 01, 2015 9.782 9.825 9.777 9.825 273,467 +0.06(+0.63%)
Apr 30, 2015 9.829 9.829 9.725 9.763 332,651 -0.07(-0.68%)
Apr 29, 2015 9.791 9.829 9.777 9.829 236,553 +0.02(+0.24%)
Apr 28, 2015 9.744 9.823 9.725 9.806 289,012 +0.04(+0.39%)
Apr 27, 2015 9.844 9.863 9.753 9.767 210,454 -0.06(-0.58%)
Apr 24, 2015 9.848 9.858 9.815 9.825 241,345 -0.01(-0.10%)
Apr 23, 2015 9.829 9.839 9.801 9.834 224,107 +0.00(+0.05%)
Apr 22, 2015 9.834 9.844 9.806 9.829 203,778 -0.01(-0.15%)
Apr 21, 2015 9.872 9.872 9.820 9.844 159,989 +0.03(+0.27%)
Apr 20, 2015 9.808 9.855 9.808 9.817 188,473 +0.04(+0.44%)
Apr 17, 2015 9.827 9.835 9.751 9.774 241,089 -0.10(-1.01%)
Apr 16, 2015 9.860 9.903 9.855 9.874 166,770 -0.01(-0.10%)
Apr 15, 2015 9.864 9.898 9.853 9.883 195,029 +0.04(+0.43%)
Apr 14, 2015 9.812 9.845 9.770 9.841 173,310 +0.05(+0.48%)
Apr 13, 2015 9.827 9.855 9.784 9.793 171,495 -0.03(-0.34%)
Apr 10, 2015 9.803 9.841 9.803 9.827 247,870 +0.03(+0.29%)
Apr 09, 2015 9.808 9.817 9.760 9.798 255,563 +0.01(+0.10%)
Apr 08, 2015 9.798 9.827 9.765 9.789 183,456 +0.01(+0.15%)
Apr 07, 2015 9.755 9.822 9.755 9.774 181,419 +0.00(+0.05%)
Apr 06, 2015 9.646 9.789 9.637 9.770 270,787 +0.08(+0.83%)
Apr 02, 2015 9.689 9.689 9.689 9.689 485,441 -0.05(-0.49%)
Apr 01, 2015 9.755 9.755 9.699 9.736 227,703 -0.03(-0.29%)
Mar 31, 2015 9.760 9.770 9.718 9.765 295,872 +0.00(+0.00%)
Mar 30, 2015 9.727 9.798 9.727 9.765 221,717 +0.06(+0.59%)
Mar 27, 2015 9.708 9.727 9.689 9.708 113,538 -0.01(-0.15%)
Mar 26, 2015 9.684 9.751 9.670 9.722 256,082 +0.01(+0.15%)
Mar 25, 2015 9.803 9.812 9.703 9.708 217,070 -0.09(-0.97%)
Mar 24, 2015 9.827 9.839 9.793 9.803 193,022 -0.02(-0.24%)
Mar 23, 2015 9.836 9.864 9.793 9.827 232,157 -0.01(-0.10%)
Mar 20, 2015 9.836 9.860 9.798 9.836 338,219 +0.05(+0.46%)
Mar 19, 2015 9.795 9.823 9.758 9.791 238,556 -0.05(-0.48%)
Mar 18, 2015 9.725 9.871 9.659 9.838 268,966 +0.11(+1.11%)
Mar 17, 2015 9.739 9.753 9.706 9.729 307,705 -0.01(-0.15%)
Mar 16, 2015 9.696 9.772 9.696 9.743 294,478 +0.07(+0.68%)
Mar 13, 2015 9.734 9.762 9.616 9.677 212,265 -0.08(-0.82%)
Mar 12, 2015 9.706 9.758 9.706 9.758 175,784 +0.08(+0.78%)
Mar 11, 2015 9.687 9.706 9.663 9.682 220,873 +0.00(+0.00%)
Mar 10, 2015 9.753 9.772 9.677 9.682 257,904 -0.11(-1.15%)
Mar 09, 2015 9.781 9.809 9.776 9.795 266,292 +0.00(+0.00%)
Mar 06, 2015 9.861 9.866 9.781 9.795 240,699 -0.11(-1.09%)
Mar 05, 2015 9.875 9.904 9.870 9.904 154,742 +0.04(+0.43%)
Mar 04, 2015 9.847 9.871 9.809 9.861 196,639 +0.00(+0.00%)
Mar 03, 2015 9.871 9.871 9.828 9.861 246,451 -0.01(-0.10%)
Mar 02, 2015 9.866 9.894 9.856 9.871 294,215 +0.00(+0.00%)
Feb 27, 2015 9.861 9.889 9.842 9.871 260,462 +0.02(+0.24%)
Feb 26, 2015 9.856 9.878 9.805 9.847 283,773 -0.02(-0.24%)
Feb 25, 2015 9.885 9.918 9.856 9.871 243,310 -0.01(-0.14%)
Feb 24, 2015 9.795 9.899 9.793 9.885 350,685 +0.09(+0.96%)
Feb 23, 2015 9.767 9.828 9.748 9.791 303,764 +0.03(+0.34%)
Feb 20, 2015 9.706 9.758 9.706 9.758 316,327 +0.03(+0.29%)
Feb 19, 2015 9.720 9.772 9.701 9.729 271,012 +0.00(+0.00%)
Feb 18, 2015 9.696 9.748 9.687 9.729 235,427 +0.02(+0.17%)
Feb 17, 2015 9.769 9.781 9.694 9.712 301,348 -0.07(-0.77%)
Feb 13, 2015 9.806 9.787 9.787 9.787 338,090 +0.01(+0.14%)
Feb 12, 2015 9.787 9.820 9.773 9.773 345,449 +0.01(+0.10%)
Feb 11, 2015 9.764 9.792 9.731 9.764 211,240 -0.03(-0.33%)
Feb 10, 2015 9.722 9.797 9.722 9.797 271,818 +0.11(+1.11%)
Feb 09, 2015 9.680 9.731 9.680 9.689 336,166 -0.02(-0.19%)
Feb 06, 2015 9.754 9.792 9.680 9.708 520,716 -0.05(-0.48%)
Feb 05, 2015 9.689 9.754 9.675 9.754 353,368 +0.11(+1.17%)
Feb 04, 2015 9.708 9.713 9.628 9.642 335,321 -0.08(-0.87%)
Feb 03, 2015 9.647 9.759 9.647 9.726 445,154 +0.13(+1.32%)
Feb 02, 2015 9.548 9.609 9.487 9.600 313,516 +0.08(+0.84%)
Jan 30, 2015 9.595 9.633 9.520 9.520 169,546 -0.13(-1.36%)
Jan 29, 2015 9.614 9.651 9.548 9.651 206,642 +0.06(+0.59%)
Jan 28, 2015 9.750 9.759 9.590 9.595 364,588 -0.07(-0.78%)
Jan 27, 2015 9.642 9.712 9.609 9.670 330,137 -0.04(-0.39%)
Jan 26, 2015 9.726 9.750 9.675 9.708 252,126 -0.03(-0.34%)
Jan 23, 2015 9.754 9.787 9.736 9.740 240,105 -0.00(-0.05%)
Jan 22, 2015 9.656 9.759 9.633 9.745 292,129 +0.10(+1.07%)
Jan 21, 2015 9.609 9.642 9.572 9.642 286,652 +0.04(+0.39%)
Jan 20, 2015 9.586 9.614 9.526 9.605 278,262 +0.02(+0.24%)
Jan 16, 2015 9.441 9.581 9.441 9.581 344,181 +0.16(+1.69%)
Jan 15, 2015 9.441 9.473 9.380 9.422 325,652 -0.02(-0.20%)
Jan 14, 2015 9.356 9.441 9.352 9.441 330,769 -0.06(-0.59%)
Jan 13, 2015 9.576 9.633 9.436 9.497 490,279 -0.03(-0.30%)
Jan 12, 2015 9.548 9.548 9.427 9.525 321,264 -0.01(-0.10%)
Jan 09, 2015 9.548 9.548 9.492 9.534 401,234 +0.00(+0.05%)
Jan 08, 2015 9.497 9.562 9.492 9.530 998,185 +0.10(+1.04%)
Jan 07, 2015 9.501 9.506 9.427 9.431 682,184 +0.02(+0.20%)
Jan 06, 2015 9.455 9.478 9.356 9.412 455,313 -0.01(-0.10%)
Jan 05, 2015 9.605 9.619 9.333 9.422 638,729 -0.20(-2.09%)
Jan 02, 2015 9.773 9.773 9.591 9.623 464,607 -0.12(-1.25%)
Dec 31, 2014 9.754 9.745 9.745 9.745 418,557 +0.05(+0.53%)
Dec 30, 2014 9.680 9.712 9.625 9.694 319,352 +0.01(+0.15%)
Dec 29, 2014 9.712 9.722 9.651 9.680 354,091 -0.04(-0.39%)
Dec 26, 2014 9.783 9.783 9.712 9.717 267,637 -0.04(-0.40%)
Dec 24, 2014 9.752 9.756 9.756 9.756 212,912 +0.04(+0.43%)
Dec 23, 2014 9.598 9.742 9.598 9.714 456,671 +0.12(+1.26%)
Dec 22, 2014 9.649 9.649 9.593 9.593 329,003 -0.03(-0.26%)
Dec 19, 2014 9.572 9.637 9.572 9.618 356,236 +0.07(+0.78%)
Dec 18, 2014 9.415 9.554 9.415 9.544 293,767 +0.19(+2.08%)
Dec 17, 2014 9.201 9.350 9.201 9.350 330,280 +0.14(+1.56%)
Dec 16, 2014 9.266 9.331 9.197 9.206 506,823 -0.09(-0.95%)
Dec 15, 2014 9.410 9.433 9.266 9.294 444,787 -0.08(-0.84%)
Dec 12, 2014 9.475 9.484 9.364 9.373 466,399 -0.10(-1.08%)
Dec 11, 2014 9.364 9.507 9.340 9.475 621,859 +0.15(+1.59%)
Dec 10, 2014 9.410 9.432 9.313 9.327 310,691 -0.13(-1.42%)
Dec 09, 2014 9.424 9.461 9.391 9.461 324,593 -0.03(-0.29%)
Dec 08, 2014 9.498 9.530 9.461 9.489 206,470 -0.04(-0.39%)
Dec 05, 2014 9.507 9.535 9.507 9.526 201,681 +0.00(+0.00%)
Dec 04, 2014 9.530 9.556 9.498 9.526 250,783 -0.03(-0.34%)
Dec 03, 2014 9.507 9.558 9.507 9.558 206,233 +0.03(+0.34%)
Dec 02, 2014 9.456 9.529 9.456 9.526 197,437 +0.06(+0.59%)
Dec 01, 2014 9.558 9.581 9.456 9.470 295,595 -0.13(-1.40%)
Nov 28, 2014 9.632 9.632 9.586 9.605 111,299 -0.03(-0.29%)
Nov 26, 2014 9.595 9.632 9.632 9.632 243,894 +0.06(+0.58%)
Nov 25, 2014 9.554 9.581 9.540 9.577 234,775 +0.04(+0.39%)
Nov 24, 2014 9.544 9.563 9.526 9.540 358,321 +0.01(+0.10%)
Nov 21, 2014 9.567 9.591 9.521 9.530 287,786 +0.02(+0.24%)
Nov 20, 2014 9.428 9.507 9.428 9.507 269,179 +0.03(+0.34%)
Nov 19, 2014 9.470 9.484 9.424 9.475 224,531 +0.01(+0.08%)
Nov 18, 2014 9.421 9.481 9.417 9.467 237,086 +0.04(+0.44%)
Nov 17, 2014 9.403 9.426 9.375 9.426 350,967 +0.01(+0.10%)
Nov 14, 2014 9.458 9.467 9.403 9.417 170,835 -0.05(-0.54%)
Nov 13, 2014 9.495 9.512 9.444 9.467 249,018 -0.03(-0.29%)
Nov 12, 2014 9.495 9.504 9.467 9.495 188,923 -0.02(-0.19%)
Nov 11, 2014 9.463 9.513 9.444 9.513 248,680 +0.05(+0.54%)
Nov 10, 2014 9.394 9.467 9.394 9.463 247,592 +0.06(+0.69%)
Nov 07, 2014 9.417 9.440 9.371 9.398 240,401 -0.01(-0.10%)
Nov 06, 2014 9.361 9.426 9.352 9.408 316,058 +0.04(+0.44%)
Nov 05, 2014 9.357 9.380 9.338 9.366 350,566 +0.06(+0.64%)
Nov 04, 2014 9.389 9.394 9.269 9.306 700,355 -0.11(-1.13%)
Nov 03, 2014 9.361 9.421 9.361 9.412 256,194 +0.06(+0.59%)
Oct 31, 2014 9.389 9.398 9.338 9.357 327,770 +0.07(+0.74%)
Oct 30, 2014 9.265 9.329 9.242 9.288 257,097 +0.01(+0.10%)
Oct 29, 2014 9.315 9.329 9.229 9.278 301,708 -0.02(-0.25%)
Oct 28, 2014 9.251 9.306 9.246 9.302 322,845 +0.08(+0.90%)
Oct 27, 2014 9.223 9.265 9.265 9.219 293,010 -0.05(-0.50%)
Oct 24, 2014 9.242 9.265 9.200 9.265 158,354 +0.04(+0.40%)
Oct 23, 2014 9.205 9.255 9.205 9.228 275,882 +0.11(+1.16%)
Oct 22, 2014 9.163 9.205 9.117 9.122 251,167 -0.02(-0.17%)
Oct 21, 2014 8.996 9.147 8.982 9.138 398,596 +0.18(+2.05%)
Oct 20, 2014 8.886 8.954 8.885 8.954 292,748 +0.04(+0.46%)
Oct 17, 2014 8.963 9.055 8.844 8.913 433,807 +0.10(+1.09%)
Oct 16, 2014 8.570 8.776 8.515 8.817 831,323 +0.16(+1.91%)
Oct 15, 2014 8.597 8.689 8.464 8.652 824,192 -0.07(-0.79%)
Oct 14, 2014 8.789 8.817 8.675 8.721 447,699 -0.03(-0.31%)
Oct 13, 2014 8.890 8.927 8.734 8.748 593,142 -0.14(-1.60%)
Oct 10, 2014 9.046 9.092 8.876 8.890 364,578 -0.19(-2.12%)
Oct 09, 2014 9.252 9.252 9.069 9.083 278,458 -0.17(-1.88%)
Oct 08, 2014 9.069 9.264 9.069 9.257 266,873 +0.16(+1.76%)
Oct 07, 2014 9.115 9.151 9.078 9.096 245,442 -0.05(-0.55%)
Oct 06, 2014 9.179 9.202 9.128 9.147 340,291 +0.02(+0.20%)
Oct 03, 2014 9.096 9.179 9.083 9.128 287,519 +0.05(+0.55%)
Oct 02, 2014 9.160 9.160 8.973 9.078 395,132 -0.09(-0.95%)
Oct 01, 2014 9.238 9.238 9.151 9.165 222,705 -0.08(-0.89%)
Sep 30, 2014 9.307 9.307 9.225 9.247 358,483 -0.04(-0.39%)
Sep 29, 2014 9.238 9.298 9.203 9.284 364,875 -0.03(-0.34%)
Sep 26, 2014 9.270 9.344 9.229 9.316 200,178 +0.05(+0.49%)
Sep 25, 2014 9.357 9.357 9.247 9.270 214,878 -0.10(-1.03%)
Sep 24, 2014 9.330 9.371 9.291 9.367 174,880 +0.06(+0.69%)
Sep 23, 2014 9.330 9.362 9.298 9.302 142,820 -0.04(-0.44%)
Sep 22, 2014 9.408 9.421 9.332 9.344 205,241 -0.10(-1.02%)
Sep 19, 2014 9.431 9.454 9.403 9.440 244,139 +0.04(+0.41%)
Sep 18, 2014 9.346 9.414 9.341 9.401 224,164 +0.06(+0.59%)
Sep 17, 2014 9.332 9.346 9.300 9.346 173,864 +0.03(+0.29%)
Sep 16, 2014 9.236 9.328 9.232 9.318 209,319 +0.08(+0.89%)
Sep 15, 2014 9.250 9.259 9.223 9.236 221,083 -0.02(-0.20%)
Sep 12, 2014 9.273 9.300 9.246 9.255 221,614 -0.04(-0.44%)
Sep 11, 2014 9.273 9.296 9.236 9.296 256,534 +0.00(+0.00%)
Sep 10, 2014 9.277 9.296 9.250 9.296 246,078 +0.03(+0.34%)
Sep 09, 2014 9.309 9.309 9.244 9.264 192,819 -0.04(-0.44%)
Sep 08, 2014 9.341 9.359 9.291 9.305 264,684 -0.04(-0.39%)
Sep 05, 2014 9.373 9.373 9.341 9.341 236,995 -0.02(-0.24%)
Sep 04, 2014 9.378 9.378 9.364 9.364 324,935 -0.02(-0.19%)
Sep 03, 2014 9.373 9.400 9.359 9.382 207,527 +0.02(+0.19%)
Sep 02, 2014 9.373 9.386 9.346 9.364 311,168 +0.00(+0.00%)
Aug 29, 2014 9.382 9.364 9.364 9.364 296,411 +0.00(+0.05%)
Aug 28, 2014 9.337 9.359 9.318 9.359 234,024 -0.01(-0.15%)
Aug 27, 2014 9.378 9.396 9.362 9.373 226,232 +0.00(+0.05%)
Aug 26, 2014 9.341 9.378 9.328 9.369 359,597 +0.05(+0.54%)
Aug 25, 2014 9.323 9.341 9.297 9.318 236,705 +0.03(+0.29%)
Aug 22, 2014 9.309 9.323 9.282 9.291 270,619 -0.03(-0.34%)
Aug 21, 2014 9.337 9.368 9.314 9.323 249,855 -0.01(-0.10%)
Aug 20, 2014 9.323 9.355 9.323 9.332 239,493 -0.01(-0.07%)
Aug 19, 2014 9.225 9.348 9.225 9.338 191,255 +0.12(+1.33%)
Aug 18, 2014 9.225 9.234 9.207 9.216 266,652 +0.05(+0.49%)
Aug 15, 2014 9.230 9.233 9.148 9.171 175,956 -0.05(-0.54%)
Aug 14, 2014 9.157 9.230 9.135 9.221 254,578 +0.08(+0.89%)
Aug 13, 2014 9.094 9.148 9.067 9.139 250,928 +0.05(+0.55%)
Aug 12, 2014 9.089 9.103 9.058 9.089 222,411 -0.02(-0.20%)
Aug 11, 2014 9.035 9.108 9.035 9.108 246,024 +0.11(+1.26%)
Aug 08, 2014 8.917 8.976 8.913 8.994 280,965 +0.07(+0.76%)
Aug 07, 2014 8.954 8.990 8.922 8.926 237,775 -0.02(-0.25%)
Aug 06, 2014 8.908 8.976 8.872 8.949 442,518 +0.00(+0.05%)
Aug 05, 2014 9.026 9.035 8.927 8.944 343,199 -0.10(-1.15%)
Aug 04, 2014 9.126 9.130 9.021 9.049 273,914 -0.03(-0.30%)
Aug 01, 2014 9.148 9.162 9.026 9.076 308,038 -0.07(-0.79%)
Jul 31, 2014 9.284 9.293 9.121 9.148 502,846 -0.17(-1.85%)
Jul 30, 2014 9.375 9.375 9.275 9.320 312,103 -0.03(-0.34%)
Jul 29, 2014 9.338 9.374 9.334 9.352 177,784 +0.02(+0.19%)
Jul 28, 2014 9.352 9.361 9.311 9.334 297,390 -0.01(-0.10%)
Jul 25, 2014 9.384 9.384 9.343 9.343 172,202 -0.04(-0.43%)
Jul 24, 2014 9.375 9.384 9.352 9.384 181,948 +0.02(+0.19%)
Jul 23, 2014 9.338 9.388 9.329 9.366 268,613 +0.04(+0.44%)
Jul 22, 2014 9.280 9.338 9.280 9.325 302,120 +0.07(+0.76%)
Jul 21, 2014 9.259 9.277 9.223 9.254 364,257 -0.03(-0.29%)
Jul 18, 2014 9.277 9.295 9.232 9.281 312,542 +0.02(+0.24%)
Jul 17, 2014 9.304 9.313 9.250 9.259 275,898 -0.06(-0.68%)
Jul 16, 2014 9.322 9.335 9.304 9.322 267,175 +0.03(+0.34%)
Jul 15, 2014 9.313 9.313 9.250 9.290 249,508 -0.01(-0.15%)
Jul 14, 2014 9.281 9.331 9.281 9.304 190,007 +0.04(+0.39%)
Jul 11, 2014 9.236 9.272 9.232 9.268 199,089 +0.03(+0.34%)
Jul 10, 2014 9.268 9.304 9.227 9.236 385,702 -0.09(-0.97%)
Jul 09, 2014 9.308 9.344 9.290 9.326 344,332 +0.02(+0.19%)
Jul 08, 2014 9.295 9.308 9.232 9.308 406,260 +0.00(+0.00%)
Jul 07, 2014 9.281 9.313 9.272 9.308 343,599 +0.00(+0.05%)
Jul 03, 2014 9.317 9.304 9.304 9.304 234,717 +0.00(+0.00%)
Jul 02, 2014 9.340 9.349 9.272 9.304 374,825 -0.06(-0.63%)
Jul 01, 2014 9.331 9.362 9.299 9.362 247,163 +0.04(+0.43%)
Jun 30, 2014 9.308 9.353 9.259 9.322 481,012 +0.04(+0.44%)
Jun 27, 2014 9.236 9.281 9.218 9.281 202,840 +0.03(+0.34%)
Jun 26, 2014 9.254 9.254 9.191 9.250 201,572 +0.01(+0.10%)
Jun 25, 2014 9.254 9.263 9.218 9.241 274,967 -0.01(-0.15%)
Jun 24, 2014 9.277 9.313 9.241 9.254 351,929 -0.03(-0.34%)
Jun 23, 2014 9.295 9.299 9.250 9.286 371,343 +0.00(+0.00%)
Jun 20, 2014 9.340 9.340 9.272 9.286 232,740 -0.04(-0.43%)
Jun 19, 2014 9.340 9.340 9.290 9.326 245,447 +0.02(+0.17%)
Jun 18, 2014 9.216 9.310 9.216 9.310 332,705 +0.10(+1.07%)
Jun 17, 2014 9.198 9.212 9.171 9.212 227,262 +0.02(+0.24%)
Jun 16, 2014 9.194 9.203 9.167 9.189 190,220 -0.00(-0.05%)
Jun 13, 2014 9.153 9.198 9.153 9.194 249,151 +0.06(+0.69%)
Jun 12, 2014 9.198 9.198 9.113 9.131 240,491 -0.06(-0.68%)
Jun 11, 2014 9.153 9.212 9.142 9.194 376,506 +0.03(+0.34%)
Jun 10, 2014 9.131 9.162 9.122 9.162 253,858 +0.04(+0.39%)
Jun 06, 2014 9.100 9.139 9.100 9.127 258,630 +0.01(+0.15%)
Jun 05, 2014 9.113 9.122 9.073 9.113 303,769 -0.01(-0.10%)
Jun 04, 2014 9.104 9.125 9.082 9.122 197,920 +0.01(+0.10%)
Jun 03, 2014 9.118 9.122 9.091 9.113 192,045 -0.02(-0.20%)
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.