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 )

23.61 +0.19 (+0.81%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Jun 30, 2009 3.985 3.985 3.884 3.956 569,338 +0.02(+0.42%)
Jun 29, 2009 3.923 3.949 3.893 3.939 727,025 +0.03(+0.75%)
Jun 26, 2009 3.926 3.933 3.880 3.910 631,292 -0.03(-0.83%)
Jun 25, 2009 3.884 3.949 3.867 3.943 951,685 +0.10(+2.64%)
Jun 24, 2009 3.756 3.893 3.756 3.841 644,593 +0.11(+3.08%)
Jun 23, 2009 3.802 3.841 3.634 3.726 1,173,315 -0.07(-1.73%)
Jun 22, 2009 3.975 3.975 3.785 3.792 965,547 -0.20(-4.93%)
Jun 19, 2009 3.995 4.031 3.946 3.988 465,166 +0.00(+0.08%)
Jun 18, 2009 4.028 4.074 3.972 3.985 1,067,934 -0.03(-0.65%)
Jun 17, 2009 4.031 4.064 3.975 4.011 727,693 -0.02(-0.49%)
Jun 16, 2009 4.126 4.136 4.024 4.031 719,814 -0.06(-1.52%)
Jun 15, 2009 4.146 4.146 4.072 4.093 679,049 -0.12(-2.88%)
Jun 12, 2009 4.136 4.218 4.123 4.215 634,295 +0.07(+1.66%)
Jun 11, 2009 4.120 4.182 4.113 4.146 740,643 +0.04(+1.04%)
Jun 10, 2009 4.120 4.142 4.047 4.103 476,693 +0.01(+0.32%)
Jun 09, 2009 4.034 4.093 4.015 4.090 433,084 +0.08(+1.88%)
Jun 08, 2009 4.005 4.031 3.982 4.015 578,300 -0.03(-0.81%)
Jun 05, 2009 4.106 4.113 4.018 4.047 774,674 +0.00(+0.08%)
Jun 04, 2009 3.939 4.047 3.897 4.044 807,491 +0.10(+2.58%)
Jun 03, 2009 3.985 3.985 3.884 3.943 908,759 -0.09(-2.12%)
Jun 02, 2009 3.900 4.034 3.900 4.028 718,298 +0.09(+2.16%)
Jun 01, 2009 3.906 3.956 3.897 3.943 674,975 +0.11(+2.91%)
May 29, 2009 3.841 3.874 3.802 3.831 838,401 +0.02(+0.43%)
May 28, 2009 3.733 3.825 3.703 3.815 846,811 +0.11(+2.92%)
May 27, 2009 3.769 3.808 3.693 3.707 716,211 -0.06(-1.57%)
May 26, 2009 3.707 3.848 3.700 3.766 779,709 +0.06(+1.50%)
May 22, 2009 3.700 3.749 3.680 3.710 666,447 +0.04(+1.16%)
May 21, 2009 3.664 3.703 3.612 3.667 897,637 -0.07(-1.84%)
May 20, 2009 3.775 3.804 3.713 3.736 684,657 +0.00(+0.00%)
May 19, 2009 3.713 3.782 3.677 3.736 829,867 +0.04(+1.15%)
May 18, 2009 3.589 3.713 3.589 3.693 742,391 +0.14(+4.06%)
May 15, 2009 3.569 3.579 3.517 3.549 511,851 -0.01(-0.37%)
May 14, 2009 3.507 3.589 3.507 3.562 530,882 +0.05(+1.40%)
May 13, 2009 3.480 3.543 3.480 3.513 725,670 -0.08(-2.28%)
May 12, 2009 3.634 3.644 3.585 3.595 738,714 -0.02(-0.45%)
May 11, 2009 3.585 3.651 3.566 3.612 849,743 -0.04(-1.17%)
May 08, 2009 3.582 3.661 3.553 3.654 847,964 +0.10(+2.86%)
May 07, 2009 3.598 3.612 3.507 3.553 1,158,437 -0.01(-0.18%)
May 06, 2009 3.530 3.569 3.487 3.559 780,374 +0.08(+2.36%)
May 05, 2009 3.503 3.510 3.444 3.477 1,142,652 -0.02(-0.56%)
May 04, 2009 3.474 3.500 3.474 3.497 920,732 +0.12(+3.49%)
May 01, 2009 3.323 3.382 3.277 3.379 858,436 +0.06(+1.77%)
Apr 30, 2009 3.307 3.343 3.277 3.320 1,041,196 +0.09(+2.85%)
Apr 29, 2009 3.189 3.267 3.186 3.228 863,880 +0.07(+2.18%)
Apr 28, 2009 3.127 3.195 3.113 3.159 568,020 -0.02(-0.52%)
Apr 27, 2009 3.153 3.218 3.130 3.176 811,821 -0.01(-0.31%)
Apr 24, 2009 3.149 3.225 3.149 3.186 771,818 +0.07(+2.32%)
Apr 23, 2009 3.127 3.136 3.077 3.113 1,163,612 +0.01(+0.21%)
Apr 22, 2009 3.097 3.186 3.097 3.107 1,023,452 -0.05(-1.46%)
Apr 21, 2009 3.081 3.169 3.077 3.153 596,345 +0.04(+1.37%)
Apr 20, 2009 3.235 3.235 3.107 3.110 781,549 -0.17(-5.10%)
Apr 17, 2009 3.199 3.310 3.199 3.277 668,103 +0.02(+0.70%)
Apr 16, 2009 3.222 3.286 3.169 3.254 953,574 +0.07(+2.06%)
Apr 15, 2009 3.113 3.202 3.113 3.189 756,543 +0.06(+1.99%)
Apr 14, 2009 3.149 3.189 3.117 3.127 833,876 -0.06(-1.75%)
Apr 13, 2009 3.097 3.202 3.097 3.182 854,204 +0.02(+0.62%)
Apr 09, 2009 3.100 3.179 3.099 3.163 1,309,078 +0.15(+5.12%)
Apr 08, 2009 3.005 3.054 2.982 3.009 601,508 +0.03(+0.99%)
Apr 07, 2009 3.009 3.041 2.972 2.979 951,648 -0.09(-2.88%)
Apr 06, 2009 3.045 3.081 3.028 3.068 702,147 -0.06(-1.89%)
Apr 03, 2009 3.061 3.127 3.015 3.127 691,895 +0.05(+1.60%)
Apr 02, 2009 3.009 3.123 3.009 3.077 1,240,930 +0.11(+3.76%)
Apr 01, 2009 2.871 2.972 2.868 2.966 1,066,131 +0.04(+1.37%)
Mar 31, 2009 2.891 2.936 2.881 2.926 1,019,589 +0.05(+1.80%)
Mar 30, 2009 2.848 2.874 2.818 2.874 779,733 -0.17(-5.70%)
Mar 26, 2009 2.999 3.061 2.982 3.048 1,123,008 +0.09(+2.99%)
Mar 25, 2009 2.891 2.976 2.851 2.959 997,656 +0.07(+2.50%)
Mar 24, 2009 2.848 2.907 2.841 2.887 1,293,412 +0.00(+0.11%)
Mar 23, 2009 2.858 2.891 2.851 2.884 1,105,814 +0.19(+6.93%)
Mar 20, 2009 2.733 2.769 2.691 2.697 787,877 -0.04(-1.44%)
Mar 19, 2009 2.861 2.861 2.733 2.737 1,213,388 -0.06(-2.11%)
Mar 18, 2009 2.681 2.840 2.658 2.796 794,923 +0.07(+2.40%)
Mar 17, 2009 2.641 2.733 2.641 2.730 586,944 +0.09(+3.22%)
Mar 16, 2009 2.651 2.750 2.638 2.645 855,705 +0.04(+1.64%)
Mar 13, 2009 2.619 2.655 2.563 2.602 0 -0.02(-0.75%)
Mar 12, 2009 2.461 2.622 2.438 2.622 746,809 +0.13(+5.26%)
Mar 11, 2009 2.425 2.514 2.379 2.491 906,922 +0.09(+3.83%)
Mar 10, 2009 2.265 2.402 2.265 2.399 1,456,048 +0.17(+7.49%)
Mar 09, 2009 2.229 2.294 2.196 2.232 2,194,324 -0.09(-3.68%)
Mar 06, 2009 2.324 2.368 2.229 2.317 0 -0.03(-1.26%)
Mar 05, 2009 2.419 2.419 2.294 2.347 1,722,307 -0.11(-4.53%)
Mar 04, 2009 2.347 2.478 2.337 2.458 1,340,180 +0.05(+2.04%)
Mar 02, 2009 2.579 2.622 2.402 2.409 1,383,445 -0.31(-11.45%)
Feb 27, 2009 2.851 2.851 2.697 2.720 0 -0.08(-2.92%)
Feb 26, 2009 2.792 2.864 2.763 2.802 826,519 +0.04(+1.54%)
Feb 25, 2009 2.756 2.799 2.684 2.759 841,748 -0.01(-0.47%)
Feb 24, 2009 2.678 2.776 2.586 2.773 1,280,627 +0.16(+6.15%)
Feb 23, 2009 2.864 2.864 2.589 2.612 1,805,599 -0.23(-7.97%)
Feb 20, 2009 2.940 2.950 2.753 2.838 1,758,521 -0.17(-5.77%)
Feb 19, 2009 3.117 3.149 2.976 3.012 778,415 -0.09(-2.75%)
Feb 18, 2009 3.222 3.222 3.009 3.097 1,206,331 -0.12(-3.87%)
Feb 17, 2009 3.353 3.353 3.195 3.222 813,920 -0.23(-6.56%)
Feb 13, 2009 3.467 3.513 3.444 3.448 879,429 -0.01(-0.19%)
Feb 12, 2009 3.484 3.559 3.395 3.454 1,127,725 -0.08(-2.23%)
Feb 11, 2009 3.572 3.625 3.480 3.533 1,063,357 -0.08(-2.27%)
Feb 10, 2009 3.661 3.716 3.533 3.615 1,281,399 -0.11(-2.90%)
Feb 09, 2009 3.677 3.723 3.634 3.723 860,624 -0.01(-0.26%)
Feb 06, 2009 3.618 3.736 3.618 3.733 522,070 +0.10(+2.71%)
Feb 05, 2009 3.513 3.657 3.510 3.634 1,182,256 +0.02(+0.45%)
Feb 04, 2009 3.589 3.684 3.579 3.618 1,104,431 +0.02(+0.45%)
Feb 03, 2009 3.543 3.602 3.494 3.602 782,077 +0.07(+1.85%)
Feb 02, 2009 3.546 3.546 3.484 3.536 484,670 -0.07(-1.91%)
Jan 30, 2009 3.644 3.693 3.546 3.605 0 -0.08(-2.14%)
Jan 29, 2009 3.775 3.779 3.638 3.684 637,435 -0.15(-3.85%)
Jan 28, 2009 3.697 3.838 3.697 3.831 526,802 +0.16(+4.38%)
Jan 27, 2009 3.585 3.687 3.569 3.671 682,542 +0.10(+2.85%)
Jan 26, 2009 3.582 3.684 3.500 3.569 617,476 -0.02(-0.46%)
Jan 23, 2009 3.444 3.598 3.441 3.585 579,468 +0.03(+0.74%)
Jan 22, 2009 3.530 3.602 3.494 3.559 511,308 -0.07(-1.81%)
Jan 21, 2009 3.553 3.625 3.451 3.625 866,940 +0.11(+3.08%)
Jan 20, 2009 3.641 3.657 3.480 3.517 451,746 -0.17(-4.71%)
Jan 16, 2009 3.733 3.802 3.605 3.690 650,607 +0.01(+0.36%)
Jan 15, 2009 3.680 3.700 3.533 3.677 790,956 -0.04(-1.15%)
Jan 14, 2009 3.792 3.792 3.638 3.720 899,696 -0.14(-3.73%)
Jan 13, 2009 3.821 3.906 3.789 3.864 994,449 +0.01(+0.34%)
Jan 12, 2009 3.861 3.900 3.772 3.851 1,089,239 -0.05(-1.18%)
Jan 09, 2009 4.008 4.011 3.897 3.897 923,857 -0.13(-3.18%)
Jan 08, 2009 3.933 4.044 3.877 4.024 872,387 +0.06(+1.57%)
Jan 07, 2009 4.038 4.057 3.956 3.962 1,015,436 -0.09(-2.26%)
Jan 06, 2009 3.923 4.054 3.923 4.054 1,718,832 +0.09(+2.23%)
Jan 05, 2009 3.936 4.034 3.828 3.965 936,843 -0.01(-0.17%)
Jan 02, 2009 3.825 4.021 3.815 3.972 0 +0.15(+4.03%)
Jan 01, 2009 3.605 3.900 3.605 3.818 0 +0.00(+0.00%)
Dec 31, 2008 3.605 3.900 3.605 3.818 1,670,395 +0.25(+7.08%)
Dec 30, 2008 3.474 3.592 3.474 3.566 1,694,449 +0.06(+1.59%)
Dec 29, 2008 3.556 3.589 3.467 3.510 1,268,565 -0.13(-3.60%)
Dec 26, 2008 3.503 3.661 3.494 3.641 1,016,971 +0.16(+4.71%)
Dec 24, 2008 3.431 3.556 3.431 3.477 658,852 +0.05(+1.53%)
Dec 23, 2008 3.490 3.556 3.399 3.425 1,145,914 -0.06(-1.69%)
Dec 22, 2008 3.543 3.621 3.421 3.484 1,473,978 -0.18(-4.83%)
Dec 19, 2008 3.490 3.697 3.458 3.661 1,257,248 +0.16(+4.69%)
Dec 18, 2008 3.572 3.690 3.494 3.497 927,299 -0.07(-1.84%)
Dec 17, 2008 3.408 3.592 3.356 3.562 1,360,999 +0.07(+2.07%)
Dec 16, 2008 3.405 3.494 3.326 3.490 1,961,696 +0.10(+3.00%)
Dec 15, 2008 3.487 3.503 3.313 3.389 945,506 -0.12(-3.54%)
Dec 12, 2008 3.343 3.546 3.320 3.513 1,157,692 +0.04(+1.23%)
Dec 11, 2008 3.553 3.592 3.385 3.471 881,498 -0.09(-2.40%)
Dec 10, 2008 3.638 3.641 3.428 3.556 1,309,838 -0.07(-2.02%)
Dec 09, 2008 3.566 3.775 3.549 3.629 1,457,550 +0.00(+0.13%)
Dec 08, 2008 3.438 3.693 3.438 3.625 1,785,540 +0.25(+7.38%)
Dec 05, 2008 3.231 3.376 3.097 3.376 1,023,345 +0.09(+2.79%)
Dec 04, 2008 3.467 3.467 3.045 3.284 1,394,128 -0.03(-0.99%)
Dec 03, 2008 3.169 3.346 3.031 3.317 1,109,509 +0.16(+5.09%)
Dec 02, 2008 3.068 3.238 3.051 3.156 1,215,625 +0.12(+3.88%)
Dec 01, 2008 3.146 3.205 3.022 3.038 1,281,579 -0.26(-7.94%)
Nov 28, 2008 3.317 3.353 3.250 3.300 623,215 -0.03(-0.98%)
Nov 26, 2008 3.090 3.333 3.087 3.333 1,231,879 +0.16(+4.95%)
Nov 25, 2008 3.179 3.244 3.045 3.176 1,170,065 +0.03(+0.94%)
Nov 24, 2008 2.851 3.179 2.851 3.146 1,803,930 +0.33(+11.63%)
Nov 21, 2008 2.792 2.835 2.458 2.818 2,012,385 +0.07(+2.38%)
Nov 20, 2008 3.041 3.071 2.605 2.753 1,894,405 -0.46(-14.29%)
Nov 19, 2008 3.399 3.431 3.159 3.212 896,883 -0.27(-7.81%)
Nov 18, 2008 3.484 3.523 3.330 3.484 1,136,861 +0.01(+0.28%)
Nov 17, 2008 3.598 3.598 3.405 3.474 1,047,619 -0.20(-5.44%)
Nov 14, 2008 3.811 3.884 3.667 3.674 937,008 -0.19(-4.84%)
Nov 13, 2008 3.713 3.864 3.477 3.861 2,081,357 +0.11(+3.06%)
Nov 12, 2008 3.936 3.943 3.618 3.746 800,241 -0.27(-6.69%)
Nov 11, 2008 3.943 4.040 3.805 4.015 950,071 -0.01(-0.24%)
Nov 10, 2008 4.211 4.257 3.992 4.024 566,635 -0.11(-2.77%)
Nov 07, 2008 4.087 4.287 4.064 4.139 821,100 +0.09(+2.10%)
Nov 06, 2008 4.398 4.418 3.998 4.054 801,108 -0.22(-5.14%)
Nov 05, 2008 4.313 4.382 4.228 4.274 880,592 -0.08(-1.73%)
Nov 04, 2008 4.211 4.411 4.211 4.349 851,180 +0.14(+3.35%)
Nov 03, 2008 4.244 4.319 4.179 4.208 791,865 -0.03(-0.77%)
Oct 31, 2008 4.201 4.277 4.093 4.241 869,073 +0.13(+3.19%)
Oct 30, 2008 4.011 4.169 3.965 4.110 1,360,716 +0.26(+6.72%)
Oct 29, 2008 3.756 3.929 3.739 3.851 1,383,109 +0.12(+3.34%)
Oct 28, 2008 3.726 3.769 3.451 3.726 1,528,386 +0.20(+5.77%)
Oct 27, 2008 3.598 3.727 3.507 3.523 981,008 -0.14(-3.93%)
Oct 24, 2008 3.674 3.772 3.605 3.667 900,935 -0.21(-5.41%)
Oct 23, 2008 4.041 4.097 3.818 3.877 881,401 -0.17(-4.13%)
Oct 22, 2008 4.215 4.215 3.933 4.044 604,563 -0.32(-7.29%)
Oct 21, 2008 4.375 4.489 4.309 4.362 812,932 -0.04(-0.89%)
Oct 20, 2008 4.221 4.437 4.195 4.401 914,883 +0.20(+4.68%)
Oct 17, 2008 4.260 4.355 3.936 4.205 830,456 +0.10(+2.48%)
Oct 16, 2008 4.103 4.159 3.759 4.103 1,126,395 +0.03(+0.81%)
Oct 15, 2008 4.293 4.316 4.047 4.070 653,967 -0.34(-7.80%)
Oct 14, 2008 4.565 4.582 4.267 4.414 1,244,298 +0.19(+4.50%)
Oct 13, 2008 6.555 6.555 3.703 4.224 1,887,067 +0.63(+17.40%)
Oct 10, 2008 2.753 3.910 2.609 3.598 3,859,736 +0.14(+4.17%)
Oct 09, 2008 4.172 4.211 3.248 3.454 1,747,350 -0.70(-16.88%)
Oct 08, 2008 4.097 4.211 3.677 4.156 2,143,894 -0.15(-3.50%)
Oct 07, 2008 4.650 4.650 4.162 4.306 1,626,520 -0.34(-7.33%)
Oct 06, 2008 4.808 4.808 3.935 4.647 1,875,197 -0.29(-5.84%)
Oct 03, 2008 4.949 5.152 4.916 4.936 866,150 -0.05(-1.05%)
Oct 02, 2008 5.165 5.165 4.949 4.988 735,657 -0.26(-4.88%)
Oct 01, 2008 5.024 5.263 5.008 5.244 614,559 +0.10(+2.04%)
Sep 30, 2008 5.080 5.208 5.047 5.139 786,071 +0.16(+3.16%)
Sep 29, 2008 5.247 5.476 4.857 4.981 1,209,537 -0.55(-9.90%)
Sep 26, 2008 5.414 5.548 5.407 5.529 0 -0.07(-1.29%)
Sep 25, 2008 5.512 5.706 5.511 5.601 808,892 +0.10(+1.85%)
Sep 24, 2008 5.558 5.594 5.466 5.499 634,719 -0.05(-0.94%)
Sep 23, 2008 5.643 5.660 5.476 5.552 623,298 -0.09(-1.57%)
Sep 22, 2008 5.634 5.856 5.634 5.640 712,186 -0.27(-4.60%)
Sep 19, 2008 5.961 6.555 5.814 5.912 0 +0.42(+7.64%)
Sep 18, 2008 5.388 5.493 5.024 5.493 1,507,408 +0.15(+2.82%)
Sep 17, 2008 5.634 5.660 5.326 5.342 1,140,947 -0.36(-6.38%)
Sep 16, 2008 5.778 5.847 5.565 5.706 1,070,247 -0.20(-3.39%)
Sep 15, 2008 5.997 6.069 5.886 5.906 903,272 -0.30(-4.81%)
Sep 12, 2008 6.158 6.230 6.138 6.204 569,695 +0.04(+0.64%)
Sep 11, 2008 6.132 6.167 6.043 6.165 615,550 -0.07(-1.10%)
Sep 10, 2008 6.273 6.315 6.158 6.233 863,370 -0.06(-0.99%)
Sep 09, 2008 6.509 6.535 6.286 6.296 517,279 -0.23(-3.52%)
Sep 08, 2008 6.646 6.669 6.463 6.525 684,407 +0.05(+0.76%)
Sep 05, 2008 6.528 6.532 6.374 6.476 0 -0.11(-1.69%)
Sep 04, 2008 6.764 6.768 6.561 6.587 555,320 -0.22(-3.23%)
Sep 03, 2008 6.882 6.882 6.751 6.807 341,462 -0.09(-1.33%)
Sep 02, 2008 6.948 6.967 6.879 6.899 611,346 -0.00(-0.00%)
Aug 29, 2008 6.948 6.958 6.876 6.899 368,124 -0.05(-0.71%)
Aug 28, 2008 6.882 6.948 6.869 6.948 326,458 +0.11(+1.63%)
Aug 27, 2008 6.807 6.853 6.807 6.836 312,404 +0.04(+0.63%)
Aug 26, 2008 6.781 6.849 6.745 6.794 1,069,671 +0.01(+0.14%)
Aug 25, 2008 6.876 6.892 6.771 6.784 519,635 -0.13(-1.85%)
Aug 22, 2008 6.846 6.922 6.787 6.912 364,719 +0.12(+1.74%)
Aug 21, 2008 6.705 6.833 6.705 6.794 1,423,658 +0.04(+0.63%)
Aug 20, 2008 6.741 6.771 6.705 6.751 438,137 -0.01(-0.19%)
Aug 19, 2008 6.807 6.813 6.725 6.764 487,410 -0.08(-1.23%)
Aug 18, 2008 6.931 6.931 6.813 6.848 406,553 -0.08(-1.15%)
Aug 15, 2008 6.899 6.928 6.859 6.928 0 +0.05(+0.67%)
Aug 14, 2008 6.882 6.918 6.851 6.882 307,592 -0.01(-0.19%)
Aug 13, 2008 6.886 6.918 6.817 6.895 366,278 -0.03(-0.43%)
Aug 12, 2008 7.007 7.007 6.899 6.925 523,635 -0.09(-1.22%)
Aug 11, 2008 6.984 7.073 6.967 7.010 319,742 +0.02(+0.23%)
Aug 08, 2008 6.931 7.053 6.931 6.994 383,564 +0.07(+0.99%)
Aug 07, 2008 6.984 7.036 6.908 6.925 221,099 -0.13(-1.90%)
Aug 06, 2008 7.066 7.111 7.003 7.059 331,591 -0.04(-0.51%)
Aug 05, 2008 7.026 7.102 7.010 7.095 336,274 +0.11(+1.55%)
Aug 04, 2008 7.121 7.121 6.967 6.987 338,471 -0.17(-2.38%)
Aug 01, 2008 7.197 7.197 7.066 7.157 435,345 -0.01(-0.18%)
Jul 31, 2008 7.177 7.237 7.148 7.171 544,854 -0.01(-0.14%)
Jul 30, 2008 7.102 7.180 7.040 7.180 605,487 +0.12(+1.77%)
Jul 29, 2008 7.056 7.059 6.915 7.056 404,569 +0.17(+2.48%)
Jul 28, 2008 7.040 7.059 6.869 6.886 350,497 -0.12(-1.73%)
Jul 25, 2008 7.072 7.072 6.948 7.007 391,766 -0.04(-0.51%)
Jul 24, 2008 7.239 7.239 7.043 7.043 393,505 -0.24(-3.29%)
Jul 23, 2008 7.180 7.305 7.161 7.282 489,659 +0.11(+1.51%)
Jul 22, 2008 7.072 7.190 7.033 7.174 397,472 +0.00(+0.05%)
Jul 21, 2008 7.112 7.174 7.085 7.171 346,954 +0.09(+1.25%)
Jul 18, 2008 7.125 7.125 7.049 7.082 416,671 -0.06(-0.83%)
Jul 17, 2008 7.144 7.151 7.036 7.141 476,224 +0.09(+1.25%)
Jul 16, 2008 6.817 7.066 6.787 7.053 684,751 +0.19(+2.77%)
Jul 15, 2008 6.915 6.994 6.764 6.863 975,796 -0.15(-2.15%)
Jul 14, 2008 7.213 7.217 6.964 7.013 980,758 -0.11(-1.52%)
Jul 11, 2008 7.226 7.236 6.994 7.121 959,103 -0.16(-2.25%)
Jul 10, 2008 7.308 7.346 7.187 7.285 490,974 -0.04(-0.54%)
Jul 09, 2008 7.443 7.459 7.325 7.325 550,441 -0.08(-1.11%)
Jul 08, 2008 7.272 7.407 7.259 7.407 491,663 +0.10(+1.35%)
Jul 07, 2008 7.567 7.582 7.259 7.308 617,973 -0.23(-3.09%)
Jul 04, 2008 7.564 7.577 7.459 7.541 301,294 +0.00(+0.00%)
Jul 03, 2008 7.564 7.577 7.459 7.541 301,294 -0.02(-0.22%)
Jul 02, 2008 7.662 7.715 7.554 7.557 328,100 -0.12(-1.54%)
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.