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, 2016 11.05 11.07 10.87 10.92 324,969 -0.06(-0.58%)
May 27, 2016 10.89 10.98 10.98 10.98 248,708 +0.12(+1.13%)
May 26, 2016 10.80 10.87 10.80 10.86 139,514 +0.03(+0.25%)
May 25, 2016 10.81 10.87 10.75 10.83 290,248 +0.06(+0.60%)
May 24, 2016 10.53 10.77 10.53 10.77 394,957 +0.25(+2.39%)
May 23, 2016 10.66 10.68 10.52 10.52 395,247 -0.12(-1.11%)
May 20, 2016 10.59 10.67 10.59 10.64 223,400 +0.04(+0.38%)
May 19, 2016 10.62 10.64 10.50 10.60 569,972 -0.08(-0.79%)
May 18, 2016 10.65 10.71 10.59 10.68 353,729 +0.01(+0.10%)
May 17, 2016 10.58 10.67 10.55 10.67 509,843 +0.06(+0.60%)
May 16, 2016 10.53 10.65 10.52 10.61 406,084 +0.08(+0.76%)
May 13, 2016 10.54 10.60 10.52 10.53 367,642 -0.04(-0.35%)
May 12, 2016 10.57 10.61 10.53 10.56 438,391 -0.01(-0.10%)
May 11, 2016 10.63 10.65 10.54 10.58 440,970 -0.05(-0.45%)
May 10, 2016 10.66 10.69 10.58 10.62 575,958 -0.04(-0.35%)
May 09, 2016 10.77 10.79 10.64 10.66 335,354 -0.13(-1.23%)
May 06, 2016 10.64 10.80 10.58 10.79 312,034 +0.13(+1.24%)
May 05, 2016 10.57 10.69 10.57 10.66 341,764 +0.10(+0.90%)
May 04, 2016 10.52 10.58 10.49 10.56 243,141 +0.04(+0.35%)
May 03, 2016 10.61 10.63 10.49 10.53 202,645 -0.12(-1.10%)
May 02, 2016 10.64 10.70 10.61 10.64 246,723 -0.02(-0.20%)
Apr 29, 2016 10.64 10.67 10.56 10.67 303,473 +0.02(+0.15%)
Apr 28, 2016 10.65 10.73 10.62 10.65 204,974 -0.05(-0.50%)
Apr 27, 2016 10.60 10.71 10.58 10.70 284,348 +0.11(+1.05%)
Apr 26, 2016 10.50 10.60 10.50 10.59 231,319 +0.12(+1.17%)
Apr 25, 2016 10.54 10.54 10.43 10.47 253,454 -0.08(-0.75%)
Apr 22, 2016 10.53 10.56 10.50 10.55 198,345 +0.00(+0.00%)
Apr 21, 2016 10.53 10.58 10.52 10.55 347,632 +0.04(+0.40%)
Apr 20, 2016 10.44 10.55 10.41 10.51 197,689 +0.07(+0.64%)
Apr 19, 2016 10.36 10.47 10.34 10.44 432,569 +0.12(+1.17%)
Apr 18, 2016 10.19 10.32 10.16 10.32 293,147 +0.12(+1.19%)
Apr 15, 2016 10.18 10.20 10.14 10.20 180,913 +0.02(+0.21%)
Apr 14, 2016 10.21 10.24 10.17 10.18 206,231 -0.05(-0.46%)
Apr 13, 2016 10.12 10.24 10.12 10.22 242,491 +0.10(+0.99%)
Apr 12, 2016 10.07 10.13 10.03 10.12 230,142 +0.08(+0.84%)
Apr 11, 2016 10.08 10.08 10.03 10.04 159,346 +0.03(+0.26%)
Apr 08, 2016 10.08 10.08 10.01 10.01 196,809 +0.03(+0.26%)
Apr 07, 2016 10.10 10.14 9.976 9.986 321,443 -0.21(-2.07%)
Apr 06, 2016 10.13 10.20 10.07 10.20 193,401 +0.13(+1.26%)
Apr 05, 2016 10.12 10.15 10.04 10.07 293,936 -0.13(-1.29%)
Apr 04, 2016 10.20 10.21 10.05 10.20 258,501 -0.03(-0.26%)
Apr 01, 2016 10.07 10.23 10.03 10.23 241,188 +0.12(+1.15%)
Mar 31, 2016 10.13 10.17 10.10 10.11 333,711 -0.03(-0.31%)
Mar 30, 2016 10.20 10.22 10.13 10.14 396,245 -0.03(-0.31%)
Mar 29, 2016 10.07 10.19 10.05 10.18 167,340 +0.08(+0.84%)
Mar 28, 2016 10.07 10.11 10.05 10.09 222,055 +0.06(+0.58%)
Mar 24, 2016 10.01 10.03 10.03 10.03 221,635 -0.06(-0.57%)
Mar 23, 2016 10.20 10.21 10.09 10.09 225,413 -0.12(-1.19%)
Mar 22, 2016 10.19 10.24 10.13 10.21 195,231 +0.01(+0.08%)
Mar 21, 2016 10.15 10.21 10.14 10.21 269,338 +0.07(+0.67%)
Mar 18, 2016 10.08 10.14 10.06 10.14 186,873 +0.08(+0.78%)
Mar 17, 2016 9.991 10.08 9.975 10.06 228,409 +0.05(+0.47%)
Mar 16, 2016 9.876 10.01 9.876 10.01 199,445 +0.10(+1.00%)
Mar 15, 2016 9.881 9.917 9.839 9.912 282,726 -0.04(-0.37%)
Mar 14, 2016 9.891 9.959 9.865 9.949 222,299 +0.07(+0.69%)
Mar 11, 2016 9.766 9.897 9.734 9.881 193,909 +0.19(+2.00%)
Mar 10, 2016 9.745 9.771 9.609 9.687 247,804 +0.02(+0.16%)
Mar 09, 2016 9.693 9.755 9.672 9.672 246,121 +0.01(+0.11%)
Mar 08, 2016 9.677 9.740 9.619 9.661 263,994 -0.05(-0.54%)
Mar 07, 2016 9.661 9.734 9.645 9.713 243,540 -0.02(-0.16%)
Mar 04, 2016 9.583 9.740 9.583 9.729 286,716 +0.14(+1.42%)
Mar 03, 2016 9.661 9.666 9.588 9.593 617,263 -0.08(-0.86%)
Mar 02, 2016 9.609 9.682 9.593 9.677 163,819 +0.02(+0.22%)
Mar 01, 2016 9.462 9.672 9.421 9.656 241,502 +0.24(+2.56%)
Feb 29, 2016 9.530 9.557 9.373 9.415 406,353 -0.09(-0.99%)
Feb 26, 2016 9.426 9.536 9.424 9.509 185,558 +0.12(+1.22%)
Feb 25, 2016 9.379 9.394 9.326 9.394 172,044 +0.05(+0.50%)
Feb 24, 2016 9.154 9.358 9.117 9.347 201,359 +0.12(+1.25%)
Feb 23, 2016 9.285 9.326 9.206 9.232 287,528 -0.07(-0.73%)
Feb 22, 2016 9.379 9.389 9.285 9.300 351,454 +0.03(+0.34%)
Feb 19, 2016 9.185 9.358 9.096 9.269 415,413 +0.05(+0.57%)
Feb 18, 2016 9.279 9.321 9.201 9.217 227,407 -0.04(-0.42%)
Feb 17, 2016 9.085 9.297 9.079 9.256 445,961 +0.18(+1.94%)
Feb 16, 2016 8.924 9.090 8.887 9.079 453,958 +0.24(+2.70%)
Feb 12, 2016 8.789 8.841 8.841 8.841 351,372 +0.13(+1.55%)
Feb 11, 2016 8.861 8.861 8.618 8.706 525,558 -0.19(-2.16%)
Feb 10, 2016 8.882 8.996 8.846 8.898 407,630 -0.01(-0.12%)
Feb 09, 2016 8.950 9.017 8.877 8.908 551,550 -0.10(-1.15%)
Feb 08, 2016 9.188 9.188 8.976 9.012 295,131 -0.27(-2.91%)
Feb 05, 2016 9.417 9.417 9.235 9.282 295,301 -0.17(-1.81%)
Feb 04, 2016 9.391 9.494 9.365 9.453 427,421 +0.03(+0.33%)
Feb 03, 2016 9.380 9.437 9.225 9.422 840,872 +0.09(+1.00%)
Feb 02, 2016 9.354 9.354 9.266 9.328 197,637 -0.10(-1.05%)
Feb 01, 2016 9.422 9.479 9.386 9.427 243,491 -0.05(-0.49%)
Jan 29, 2016 9.328 9.474 9.302 9.474 400,142 +0.24(+2.58%)
Jan 28, 2016 9.142 9.240 9.048 9.235 502,107 +0.23(+2.53%)
Jan 27, 2016 9.053 9.121 8.968 9.007 297,550 -0.06(-0.63%)
Jan 26, 2016 8.976 9.085 8.976 9.064 284,293 +0.12(+1.33%)
Jan 25, 2016 9.126 9.126 8.945 8.945 251,000 -0.21(-2.27%)
Jan 22, 2016 9.028 9.157 9.028 9.152 369,422 +0.23(+2.62%)
Jan 21, 2016 8.825 8.957 8.794 8.919 527,146 +0.16(+1.84%)
Jan 20, 2016 8.763 8.851 8.494 8.758 742,636 -0.19(-2.12%)
Jan 19, 2016 9.107 9.143 8.901 8.947 407,743 -0.10(-1.14%)
Jan 15, 2016 9.096 9.050 9.050 9.050 460,449 -0.24(-2.55%)
Jan 14, 2016 9.132 9.323 8.973 9.287 466,063 +0.16(+1.75%)
Jan 13, 2016 9.415 9.415 9.101 9.127 384,146 -0.25(-2.69%)
Jan 12, 2016 9.374 9.420 9.269 9.379 324,587 +0.08(+0.89%)
Jan 11, 2016 9.462 9.462 9.199 9.297 809,554 -0.11(-1.20%)
Jan 08, 2016 9.565 9.600 9.410 9.410 389,893 -0.14(-1.51%)
Jan 07, 2016 9.595 9.642 9.528 9.554 376,641 -0.13(-1.38%)
Jan 06, 2016 9.724 9.786 9.678 9.688 447,306 -0.10(-1.00%)
Jan 05, 2016 9.842 9.873 9.784 9.786 335,288 -0.03(-0.31%)
Jan 04, 2016 9.770 9.837 9.703 9.817 423,489 -0.13(-1.34%)
Dec 31, 2015 10.03 9.950 9.950 9.950 376,289 -0.09(-0.92%)
Dec 30, 2015 10.08 10.09 10.04 10.04 404,325 -0.02(-0.15%)
Dec 29, 2015 10.03 10.06 10.02 10.06 231,978 +0.11(+1.09%)
Dec 28, 2015 10.05 10.05 9.925 9.950 495,056 -0.11(-1.13%)
Dec 24, 2015 10.03 10.06 10.06 10.06 163,071 +0.04(+0.41%)
Dec 23, 2015 9.940 10.02 9.935 10.02 342,299 +0.12(+1.25%)
Dec 22, 2015 9.775 9.904 9.754 9.899 287,974 +0.13(+1.37%)
Dec 21, 2015 9.750 9.786 9.719 9.765 322,532 +0.03(+0.34%)
Dec 18, 2015 9.762 9.762 9.713 9.732 244,510 -0.06(-0.57%)
Dec 17, 2015 9.870 9.885 9.778 9.788 366,641 -0.07(-0.67%)
Dec 16, 2015 9.732 9.868 9.732 9.854 361,624 +0.16(+1.63%)
Dec 15, 2015 9.645 9.701 9.619 9.696 311,146 +0.13(+1.33%)
Dec 14, 2015 9.691 9.742 9.548 9.568 420,713 -0.15(-1.58%)
Dec 11, 2015 9.757 9.808 9.706 9.722 359,894 -0.17(-1.75%)
Dec 10, 2015 9.854 9.941 9.844 9.895 247,513 +0.04(+0.41%)
Dec 09, 2015 9.880 9.977 9.834 9.854 254,932 -0.10(-0.97%)
Dec 08, 2015 9.824 9.961 9.824 9.951 243,506 +0.00(+0.00%)
Dec 07, 2015 10.04 10.06 9.951 9.951 241,012 -0.13(-1.27%)
Dec 04, 2015 9.936 10.09 9.936 10.08 223,101 +0.12(+1.23%)
Dec 03, 2015 10.10 10.10 9.931 9.956 447,555 -0.12(-1.17%)
Dec 02, 2015 10.16 10.17 10.07 10.07 373,960 -0.11(-1.05%)
Dec 01, 2015 10.16 10.19 10.14 10.18 229,698 +0.05(+0.45%)
Nov 30, 2015 10.12 10.15 10.10 10.14 293,615 +0.01(+0.10%)
Nov 27, 2015 10.10 10.12 10.09 10.12 73,903 +0.02(+0.15%)
Nov 25, 2015 10.08 10.11 10.11 10.11 138,469 +0.02(+0.16%)
Nov 24, 2015 10.05 10.11 10.05 10.09 327,533 -0.03(-0.26%)
Nov 23, 2015 10.17 10.17 10.10 10.12 211,041 -0.05(-0.45%)
Nov 20, 2015 10.12 10.18 10.12 10.17 436,037 +0.08(+0.76%)
Nov 19, 2015 10.18 10.18 10.08 10.09 251,314 -0.06(-0.58%)
Nov 18, 2015 9.950 10.17 9.925 10.15 485,727 +0.21(+2.14%)
Nov 17, 2015 9.915 9.970 9.894 9.935 218,844 +0.03(+0.26%)
Nov 16, 2015 9.808 9.910 9.808 9.910 203,515 +0.11(+1.09%)
Nov 13, 2015 9.884 9.910 9.773 9.803 289,608 -0.10(-0.97%)
Nov 12, 2015 9.955 9.991 9.899 9.899 214,756 -0.13(-1.26%)
Nov 11, 2015 10.02 10.06 9.996 10.03 189,565 +0.02(+0.15%)
Nov 10, 2015 9.910 10.01 9.910 10.01 201,086 +0.07(+0.71%)
Nov 09, 2015 10.07 10.07 9.905 9.940 292,673 -0.14(-1.36%)
Nov 06, 2015 10.13 10.15 10.05 10.08 318,028 -0.08(-0.80%)
Nov 05, 2015 10.21 10.17 10.15 10.16 344,391 -0.02(-0.15%)
Nov 04, 2015 10.21 10.23 10.16 10.17 222,324 -0.05(-0.45%)
Nov 03, 2015 10.15 10.23 10.12 10.22 242,984 +0.09(+0.85%)
Nov 02, 2015 10.12 10.16 10.10 10.13 271,154 +0.03(+0.25%)
Oct 30, 2015 10.03 10.13 10.02 10.11 328,867 +0.08(+0.76%)
Oct 29, 2015 10.04 10.04 10.00 10.03 242,151 -0.01(-0.05%)
Oct 28, 2015 10.04 10.06 9.996 10.04 179,151 +0.02(+0.20%)
Oct 27, 2015 10.04 10.07 10.00 10.02 229,298 -0.04(-0.35%)
Oct 26, 2015 10.10 10.11 10.05 10.05 124,178 -0.06(-0.60%)
Oct 23, 2015 10.13 10.17 10.09 10.11 226,420 +0.06(+0.61%)
Oct 22, 2015 9.960 10.07 9.950 10.05 294,088 +0.14(+1.43%)
Oct 21, 2015 9.955 9.965 9.899 9.910 269,068 +0.00(+0.03%)
Oct 20, 2015 9.837 9.922 9.837 9.907 231,965 +0.04(+0.41%)
Oct 19, 2015 9.822 9.870 9.811 9.867 205,534 +0.03(+0.26%)
Oct 16, 2015 9.756 9.842 9.746 9.842 176,352 +0.12(+1.19%)
Oct 15, 2015 9.640 9.747 9.635 9.726 223,610 +0.10(+0.99%)
Oct 14, 2015 9.721 9.741 9.595 9.630 271,043 -0.10(-0.98%)
Oct 13, 2015 9.736 9.776 9.726 9.726 140,772 -0.05(-0.50%)
Oct 12, 2015 9.806 9.811 9.746 9.775 154,474 -0.04(-0.42%)
Oct 09, 2015 9.827 9.862 9.781 9.816 230,953 +0.04(+0.41%)
Oct 08, 2015 9.630 9.791 9.620 9.776 169,662 +0.14(+1.41%)
Oct 07, 2015 9.585 9.650 9.578 9.640 187,764 +0.09(+0.90%)
Oct 06, 2015 9.494 9.555 9.494 9.555 211,864 +0.05(+0.53%)
Oct 05, 2015 9.394 9.510 9.384 9.505 250,476 +0.16(+1.72%)
Oct 02, 2015 9.183 9.344 9.137 9.344 331,287 +0.06(+0.65%)
Oct 01, 2015 9.248 9.288 9.178 9.283 187,631 +0.04(+0.38%)
Sep 30, 2015 9.213 9.288 9.198 9.248 355,506 +0.15(+1.60%)
Sep 29, 2015 9.147 9.203 9.072 9.102 234,744 -0.06(-0.60%)
Sep 28, 2015 9.328 9.328 9.132 9.157 288,523 -0.22(-2.31%)
Sep 25, 2015 9.459 9.469 9.344 9.374 228,404 -0.00(-0.05%)
Sep 24, 2015 9.293 9.384 9.238 9.379 459,614 +0.06(+0.65%)
Sep 23, 2015 9.359 9.424 9.313 9.318 218,051 -0.04(-0.38%)
Sep 22, 2015 9.379 9.384 9.303 9.354 303,812 -0.11(-1.17%)
Sep 21, 2015 9.545 9.545 9.454 9.464 249,578 -0.05(-0.56%)
Sep 18, 2015 9.517 9.570 9.492 9.517 284,190 -0.07(-0.73%)
Sep 17, 2015 9.442 9.637 9.432 9.587 402,267 +0.13(+1.37%)
Sep 16, 2015 9.447 9.502 9.417 9.457 366,110 +0.03(+0.37%)
Sep 15, 2015 9.377 9.472 9.377 9.422 202,477 +0.04(+0.48%)
Sep 14, 2015 9.447 9.457 9.347 9.377 251,580 -0.06(-0.69%)
Sep 11, 2015 9.402 9.467 9.383 9.442 191,921 +0.02(+0.21%)
Sep 10, 2015 9.352 9.472 9.352 9.422 178,413 +0.02(+0.27%)
Sep 09, 2015 9.597 9.605 9.392 9.397 270,359 -0.12(-1.31%)
Sep 08, 2015 9.497 9.527 9.456 9.522 196,533 +0.14(+1.54%)
Sep 04, 2015 9.412 9.377 9.377 9.377 279,377 -0.13(-1.42%)
Sep 03, 2015 9.507 9.562 9.482 9.512 232,916 +0.04(+0.42%)
Sep 02, 2015 9.492 9.497 9.387 9.472 243,989 +0.07(+0.80%)
Sep 01, 2015 9.462 9.492 9.351 9.397 400,046 -0.23(-2.44%)
Aug 31, 2015 9.687 9.697 9.617 9.632 372,825 -0.07(-0.72%)
Aug 28, 2015 9.597 9.722 9.592 9.702 277,222 +0.10(+1.09%)
Aug 27, 2015 9.537 9.647 9.502 9.597 367,861 +0.16(+1.68%)
Aug 26, 2015 9.312 9.462 9.143 9.439 447,056 +0.25(+2.73%)
Aug 25, 2015 9.262 9.312 9.143 9.188 540,799 +0.13(+1.49%)
Aug 24, 2015 8.943 9.297 7.610 9.053 1,616,260 -0.53(-5.57%)
Aug 21, 2015 9.862 9.872 9.577 9.587 576,333 -0.34(-3.42%)
Aug 20, 2015 9.996 9.996 9.922 9.927 401,498 -0.10(-0.97%)
Aug 19, 2015 10.02 10.03 9.969 10.02 333,938 -0.03(-0.34%)
Aug 18, 2015 10.03 10.07 10.02 10.06 196,948 +0.00(+0.05%)
Aug 17, 2015 9.994 10.07 9.969 10.05 310,152 +0.04(+0.40%)
Aug 14, 2015 9.994 10.03 9.979 10.01 154,969 +0.01(+0.06%)
Aug 13, 2015 10.01 10.03 9.974 10.01 236,394 -0.01(-0.06%)
Aug 12, 2015 9.994 10.04 9.920 10.01 264,985 -0.03(-0.30%)
Aug 11, 2015 10.02 10.07 10.02 10.04 339,907 -0.04(-0.44%)
Aug 10, 2015 10.04 10.10 10.04 10.09 139,336 +0.07(+0.69%)
Aug 07, 2015 10.06 10.06 9.999 10.02 162,456 -0.04(-0.39%)
Aug 06, 2015 10.09 10.10 10.02 10.06 309,710 -0.05(-0.49%)
Aug 05, 2015 10.11 10.15 10.10 10.11 216,541 +0.04(+0.44%)
Aug 04, 2015 10.05 10.09 10.04 10.06 186,786 +0.02(+0.25%)
Aug 03, 2015 10.08 10.09 10.01 10.04 251,722 -0.04(-0.39%)
Jul 31, 2015 10.12 10.29 10.07 10.08 318,701 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.994 10.07 161,250 +0.03(+0.35%)
Jul 29, 2015 9.979 10.05 9.979 10.03 211,185 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.895 10.00 287,963 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.865 9.885 218,042 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,565 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.979 10.02 465,748 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.994 10.02 251,634 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,473 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,202 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,945 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,753 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,498 +0.02(+0.24%)
Jul 14, 2015 10.01 10.06 9.997 10.04 212,604 +0.02(+0.20%)
Jul 13, 2015 9.997 10.03 9.984 10.02 269,487 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.943 296,566 +0.10(+1.00%)
Jul 09, 2015 9.845 9.923 9.835 9.845 396,860 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.805 548,105 -0.07(-0.75%)
Jul 07, 2015 9.869 9.879 9.741 9.879 335,848 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,920 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,891 +0.01(+0.15%)
Jul 01, 2015 9.825 9.840 9.741 9.840 260,467 +0.09(+0.96%)
Jun 30, 2015 9.692 9.756 9.653 9.746 383,289 +0.15(+1.54%)
Jun 29, 2015 9.776 9.786 9.594 9.599 417,240 -0.25(-2.55%)
Jun 26, 2015 9.928 9.943 9.835 9.850 308,692 -0.09(-0.94%)
Jun 25, 2015 10.02 10.02 9.928 9.943 197,461 -0.05(-0.49%)
Jun 24, 2015 10.02 10.03 9.992 9.992 114,106 -0.06(-0.59%)
Jun 23, 2015 10.06 10.08 10.03 10.05 160,830 +0.00(+0.00%)
Jun 22, 2015 10.06 10.09 10.04 10.05 189,584 +0.02(+0.25%)
Jun 19, 2015 10.02 10.05 9.914 10.03 180,329 -0.01(-0.12%)
Jun 18, 2015 9.965 10.05 9.960 10.04 223,452 +0.06(+0.64%)
Jun 17, 2015 9.960 9.990 9.926 9.975 188,734 +0.03(+0.30%)
Jun 16, 2015 9.907 9.960 9.897 9.946 291,028 +0.01(+0.11%)
Jun 15, 2015 9.921 9.951 9.877 9.935 154,907 -0.05(-0.45%)
Jun 12, 2015 9.990 9.990 9.941 9.980 194,410 -0.03(-0.34%)
Jun 11, 2015 9.995 10.02 9.970 10.01 172,925 +0.05(+0.54%)
Jun 10, 2015 9.892 9.985 9.892 9.960 199,015 +0.09(+0.94%)
Jun 09, 2015 9.867 9.897 9.843 9.867 397,853 -0.02(-0.25%)
Jun 08, 2015 9.951 9.970 9.882 9.892 317,904 -0.09(-0.93%)
Jun 05, 2015 9.970 10.01 9.956 9.985 242,858 -0.01(-0.10%)
Jun 04, 2015 10.05 10.11 9.990 9.995 218,461 -0.10(-0.97%)
Jun 03, 2015 10.10 10.12 10.08 10.09 160,323 -0.01(-0.14%)
Jun 02, 2015 10.09 10.12 10.04 10.11 175,979 +0.00(+0.00%)
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.