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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 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%)
Jun 01, 2015 10.11 10.15 10.08 10.11 179,595 +0.00(+0.00%)
May 29, 2015 10.14 10.14 10.07 10.11 242,286 -0.01(-0.15%)
May 28, 2015 10.10 10.12 10.08 10.12 131,448 -0.00(-0.05%)
May 27, 2015 10.09 10.14 10.08 10.13 179,589 +0.05(+0.49%)
May 26, 2015 10.14 10.15 10.05 10.08 224,885 -0.09(-0.87%)
May 22, 2015 10.13 10.17 10.17 10.17 125,037 +0.00(+0.00%)
May 21, 2015 10.15 10.19 10.13 10.17 185,958 +0.02(+0.19%)
May 20, 2015 10.12 10.17 10.12 10.15 142,991 +0.03(+0.32%)
May 19, 2015 10.14 10.14 10.10 10.11 191,965 -0.04(-0.43%)
May 18, 2015 10.09 10.16 10.08 10.16 244,851 +0.05(+0.48%)
May 15, 2015 10.10 10.12 10.09 10.11 150,318 -0.02(-0.19%)
May 14, 2015 10.02 10.13 10.02 10.13 321,453 +0.15(+1.51%)
May 13, 2015 10.04 10.05 9.973 9.978 201,256 -0.04(-0.44%)
May 12, 2015 9.973 10.03 9.924 10.02 204,543 +0.01(+0.15%)
May 11, 2015 10.04 10.07 10.00 10.01 216,552 -0.04(-0.44%)
May 08, 2015 10.02 10.07 10.02 10.05 257,394 +0.09(+0.93%)
May 07, 2015 9.944 9.963 9.915 9.958 198,700 +0.02(+0.24%)
May 06, 2015 10.03 10.03 9.905 9.934 277,081 -0.06(-0.58%)
May 05, 2015 10.05 10.07 9.983 9.992 191,902 -0.06(-0.63%)
May 04, 2015 10.04 10.10 10.04 10.06 302,379 +0.02(+0.19%)
May 01, 2015 9.992 10.04 9.988 10.04 267,700 +0.06(+0.63%)
Apr 30, 2015 10.04 10.04 9.934 9.973 325,636 -0.07(-0.68%)
Apr 29, 2015 10.00 10.04 9.988 10.04 231,565 +0.02(+0.24%)
Apr 28, 2015 9.954 10.03 9.934 10.02 282,918 +0.04(+0.39%)
Apr 27, 2015 10.06 10.08 9.963 9.978 206,016 -0.06(-0.58%)
Apr 24, 2015 10.06 10.07 10.03 10.04 236,255 -0.01(-0.10%)
Apr 23, 2015 10.04 10.05 10.01 10.05 219,381 +0.00(+0.05%)
Apr 22, 2015 10.05 10.06 10.02 10.04 199,481 -0.01(-0.15%)
Apr 21, 2015 10.09 10.09 10.03 10.06 156,615 +0.03(+0.27%)
Apr 20, 2015 10.02 10.07 10.02 10.03 184,497 +0.04(+0.44%)
Apr 17, 2015 10.04 10.05 9.961 9.985 236,002 -0.10(-1.01%)
Apr 16, 2015 10.07 10.12 10.07 10.09 163,251 -0.01(-0.10%)
Apr 15, 2015 10.08 10.11 10.07 10.10 190,914 +0.04(+0.43%)
Apr 14, 2015 10.02 10.06 9.980 10.05 169,654 +0.05(+0.48%)
Apr 13, 2015 10.04 10.07 9.995 10.00 167,877 -0.03(-0.34%)
Apr 10, 2015 10.01 10.05 10.01 10.04 242,641 +0.03(+0.29%)
Apr 09, 2015 10.02 10.03 9.971 10.01 250,172 +0.01(+0.10%)
Apr 08, 2015 10.01 10.04 9.975 10.000 179,586 +0.01(+0.15%)
Apr 07, 2015 9.966 10.03 9.966 9.985 177,592 +0.00(+0.05%)
Apr 06, 2015 9.854 10.000 9.845 9.980 265,074 +0.08(+0.83%)
Apr 02, 2015 9.898 9.898 9.898 9.898 475,199 -0.05(-0.49%)
Apr 01, 2015 9.966 9.966 9.908 9.946 222,899 -0.03(-0.29%)
Mar 31, 2015 9.971 9.980 9.927 9.975 289,630 +0.00(+0.00%)
Mar 30, 2015 9.937 10.01 9.937 9.975 217,040 +0.06(+0.59%)
Mar 27, 2015 9.917 9.937 9.898 9.917 111,143 -0.01(-0.15%)
Mar 26, 2015 9.893 9.961 9.879 9.932 250,680 +0.01(+0.15%)
Mar 25, 2015 10.01 10.02 9.912 9.917 212,490 -0.10(-0.97%)
Mar 24, 2015 10.04 10.05 10.00 10.01 188,949 -0.02(-0.24%)
Mar 23, 2015 10.05 10.08 10.00 10.04 227,259 -0.01(-0.10%)
Mar 20, 2015 10.05 10.07 10.01 10.05 331,084 +0.05(+0.46%)
Mar 19, 2015 10.01 10.04 9.968 10.00 233,521 -0.05(-0.48%)
Mar 18, 2015 9.934 10.08 9.867 10.05 263,290 +0.11(+1.11%)
Mar 17, 2015 9.949 9.963 9.915 9.939 301,211 -0.01(-0.15%)
Mar 16, 2015 9.905 9.982 9.905 9.953 288,263 +0.07(+0.68%)
Mar 13, 2015 9.944 9.973 9.824 9.886 207,785 -0.08(-0.82%)
Mar 12, 2015 9.915 9.968 9.915 9.968 172,074 +0.08(+0.78%)
Mar 11, 2015 9.896 9.915 9.872 9.891 216,212 +0.00(+0.00%)
Mar 10, 2015 9.963 9.982 9.886 9.891 252,461 -0.12(-1.15%)
Mar 09, 2015 9.992 10.02 9.987 10.01 260,672 +0.00(+0.00%)
Mar 06, 2015 10.07 10.08 9.992 10.01 235,619 -0.11(-1.09%)
Mar 05, 2015 10.09 10.12 10.08 10.12 151,476 +0.04(+0.43%)
Mar 04, 2015 10.06 10.08 10.02 10.07 192,489 +0.00(+0.00%)
Mar 03, 2015 10.08 10.08 10.04 10.07 241,250 -0.01(-0.10%)
Mar 02, 2015 10.08 10.11 10.07 10.08 288,006 +0.00(+0.00%)
Feb 27, 2015 10.07 10.10 10.05 10.08 254,964 +0.02(+0.24%)
Feb 26, 2015 10.07 10.09 10.02 10.06 277,783 -0.02(-0.24%)
Feb 25, 2015 10.10 10.13 10.07 10.08 238,175 -0.01(-0.14%)
Feb 24, 2015 10.01 10.11 10.00 10.10 343,284 +0.10(+0.96%)
Feb 23, 2015 9.978 10.04 9.958 10.00 297,353 +0.03(+0.34%)
Feb 20, 2015 9.915 9.968 9.915 9.968 309,651 +0.03(+0.29%)
Feb 19, 2015 9.929 9.982 9.910 9.939 265,293 +0.00(+0.00%)
Feb 18, 2015 9.905 9.958 9.896 9.939 230,458 +0.02(+0.17%)
Feb 17, 2015 9.979 9.992 9.903 9.922 294,984 -0.08(-0.77%)
Feb 13, 2015 10.02 9.998 9.998 9.998 330,950 +0.01(+0.14%)
Feb 12, 2015 9.998 10.03 9.984 9.984 338,154 +0.01(+0.10%)
Feb 11, 2015 9.974 10.00 9.941 9.974 206,779 -0.03(-0.34%)
Feb 10, 2015 9.931 10.01 9.931 10.01 266,079 +0.11(+1.11%)
Feb 09, 2015 9.888 9.941 9.888 9.898 329,068 -0.02(-0.19%)
Feb 06, 2015 9.965 10.00 9.888 9.917 509,720 -0.05(-0.48%)
Feb 05, 2015 9.898 9.965 9.884 9.965 345,906 +0.11(+1.17%)
Feb 04, 2015 9.917 9.923 9.836 9.850 328,240 -0.09(-0.87%)
Feb 03, 2015 9.855 9.970 9.855 9.936 435,753 +0.13(+1.32%)
Feb 02, 2015 9.754 9.816 9.692 9.807 306,896 +0.08(+0.84%)
Jan 30, 2015 9.802 9.840 9.726 9.726 165,966 -0.13(-1.36%)
Jan 29, 2015 9.821 9.860 9.754 9.860 202,279 +0.06(+0.59%)
Jan 28, 2015 9.960 9.970 9.797 9.802 356,889 -0.08(-0.78%)
Jan 27, 2015 9.850 9.922 9.817 9.879 323,165 -0.04(-0.39%)
Jan 26, 2015 9.936 9.960 9.884 9.917 246,802 -0.03(-0.34%)
Jan 23, 2015 9.965 9.998 9.946 9.951 235,035 -0.00(-0.05%)
Jan 22, 2015 9.864 9.970 9.840 9.955 285,961 +0.11(+1.07%)
Jan 21, 2015 9.817 9.850 9.778 9.850 280,599 +0.04(+0.39%)
Jan 20, 2015 9.793 9.822 9.732 9.812 272,386 +0.02(+0.24%)
Jan 16, 2015 9.644 9.788 9.644 9.788 336,913 +0.16(+1.69%)
Jan 15, 2015 9.644 9.678 9.582 9.625 318,776 -0.02(-0.20%)
Jan 14, 2015 9.558 9.644 9.553 9.644 323,784 -0.06(-0.59%)
Jan 13, 2015 9.783 9.840 9.639 9.702 479,926 -0.03(-0.30%)
Jan 12, 2015 9.754 9.754 9.630 9.730 314,480 -0.01(-0.10%)
Jan 09, 2015 9.754 9.754 9.697 9.740 392,761 +0.00(+0.05%)
Jan 08, 2015 9.702 9.769 9.697 9.735 977,107 +0.10(+1.04%)
Jan 07, 2015 9.706 9.711 9.630 9.635 667,778 +0.02(+0.20%)
Jan 06, 2015 9.659 9.682 9.558 9.616 445,699 -0.01(-0.10%)
Jan 05, 2015 9.812 9.826 9.534 9.625 625,242 -0.21(-2.09%)
Jan 02, 2015 9.984 9.984 9.798 9.831 454,796 -0.12(-1.25%)
Dec 31, 2014 9.965 9.955 9.955 9.955 409,718 +0.05(+0.53%)
Dec 30, 2014 9.888 9.922 9.832 9.903 312,608 +0.01(+0.15%)
Dec 29, 2014 9.922 9.931 9.860 9.888 346,614 -0.04(-0.39%)
Dec 26, 2014 9.994 9.994 9.922 9.927 261,985 -0.04(-0.40%)
Dec 24, 2014 9.962 9.967 9.967 9.967 208,414 +0.04(+0.43%)
Dec 23, 2014 9.805 9.953 9.805 9.924 447,024 +0.12(+1.26%)
Dec 22, 2014 9.857 9.857 9.800 9.800 322,053 -0.03(-0.26%)
Dec 19, 2014 9.779 9.845 9.779 9.826 348,707 +0.08(+0.78%)
Dec 18, 2014 9.618 9.760 9.618 9.750 287,558 +0.20(+2.08%)
Dec 17, 2014 9.400 9.552 9.400 9.552 323,299 +0.15(+1.56%)
Dec 16, 2014 9.466 9.533 9.395 9.405 496,111 -0.09(-0.95%)
Dec 15, 2014 9.613 9.637 9.466 9.495 435,387 -0.08(-0.84%)
Dec 12, 2014 9.679 9.689 9.566 9.575 456,541 -0.10(-1.08%)
Dec 11, 2014 9.566 9.712 9.542 9.679 608,716 +0.15(+1.59%)
Dec 10, 2014 9.613 9.636 9.514 9.528 304,124 -0.14(-1.42%)
Dec 09, 2014 9.627 9.665 9.594 9.665 317,732 -0.03(-0.29%)
Dec 08, 2014 9.703 9.736 9.665 9.694 202,106 -0.04(-0.39%)
Dec 05, 2014 9.713 9.741 9.713 9.731 197,418 +0.00(+0.00%)
Dec 04, 2014 9.736 9.762 9.703 9.731 245,483 -0.03(-0.34%)
Dec 03, 2014 9.713 9.765 9.713 9.765 201,874 +0.03(+0.34%)
Dec 02, 2014 9.660 9.735 9.660 9.731 193,264 +0.06(+0.59%)
Dec 01, 2014 9.765 9.788 9.660 9.675 289,348 -0.14(-1.40%)
Nov 28, 2014 9.840 9.840 9.793 9.812 108,947 -0.03(-0.29%)
Nov 26, 2014 9.802 9.840 9.840 9.840 238,739 +0.06(+0.58%)
Nov 25, 2014 9.760 9.788 9.746 9.784 229,813 +0.04(+0.39%)
Nov 24, 2014 9.750 9.769 9.731 9.746 350,748 +0.01(+0.10%)
Nov 21, 2014 9.774 9.798 9.727 9.736 281,704 +0.02(+0.24%)
Nov 20, 2014 9.632 9.713 9.632 9.713 263,490 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.627 9.679 219,786 +0.01(+0.08%)
Nov 18, 2014 9.625 9.686 9.620 9.672 232,073 +0.04(+0.44%)
Nov 17, 2014 9.606 9.630 9.578 9.630 343,546 +0.01(+0.10%)
Nov 14, 2014 9.662 9.672 9.606 9.620 167,223 -0.05(-0.54%)
Nov 13, 2014 9.700 9.718 9.648 9.672 243,753 -0.03(-0.29%)
Nov 12, 2014 9.700 9.710 9.672 9.700 184,928 -0.02(-0.19%)
Nov 11, 2014 9.667 9.719 9.648 9.719 243,421 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.667 242,357 +0.07(+0.69%)
Nov 07, 2014 9.620 9.644 9.573 9.601 235,318 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.554 9.611 309,375 +0.04(+0.44%)
Nov 05, 2014 9.559 9.582 9.540 9.568 343,153 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.507 685,546 -0.11(-1.13%)
Nov 03, 2014 9.564 9.625 9.564 9.615 250,777 +0.06(+0.59%)
Oct 31, 2014 9.592 9.601 9.540 9.559 320,839 +0.07(+0.74%)
Oct 30, 2014 9.465 9.531 9.441 9.488 251,661 +0.01(+0.10%)
Oct 29, 2014 9.517 9.531 9.429 9.479 295,328 -0.02(-0.25%)
Oct 28, 2014 9.451 9.507 9.446 9.502 316,018 +0.08(+0.90%)
Oct 27, 2014 9.422 9.465 9.465 9.418 286,814 -0.05(-0.50%)
Oct 24, 2014 9.441 9.465 9.399 9.465 155,006 +0.04(+0.40%)
Oct 23, 2014 9.404 9.455 9.404 9.427 270,048 +0.11(+1.16%)
Oct 22, 2014 9.361 9.404 9.314 9.319 245,856 -0.02(-0.17%)
Oct 21, 2014 9.190 9.344 9.176 9.335 390,165 +0.19(+2.05%)
Oct 20, 2014 9.078 9.148 9.077 9.148 286,555 +0.04(+0.46%)
Oct 17, 2014 9.157 9.251 9.036 9.106 424,630 +0.10(+1.09%)
Oct 16, 2014 8.755 8.965 8.699 9.007 813,737 +0.17(+1.91%)
Oct 15, 2014 8.783 8.876 8.647 8.839 806,757 -0.07(-0.79%)
Oct 14, 2014 8.979 9.007 8.862 8.909 438,228 -0.03(-0.31%)
Oct 13, 2014 9.082 9.120 8.923 8.937 580,595 -0.15(-1.60%)
Oct 10, 2014 9.241 9.288 9.068 9.082 356,866 -0.20(-2.12%)
Oct 09, 2014 9.452 9.452 9.265 9.279 272,568 -0.18(-1.88%)
Oct 08, 2014 9.265 9.465 9.265 9.457 261,228 +0.16(+1.76%)
Oct 07, 2014 9.312 9.349 9.274 9.293 240,250 -0.05(-0.55%)
Oct 06, 2014 9.377 9.401 9.326 9.344 333,093 +0.02(+0.20%)
Oct 03, 2014 9.293 9.377 9.279 9.326 281,437 +0.05(+0.55%)
Oct 02, 2014 9.358 9.358 9.167 9.274 386,773 -0.09(-0.95%)
Oct 01, 2014 9.438 9.438 9.349 9.363 217,994 -0.08(-0.89%)
Sep 30, 2014 9.508 9.508 9.424 9.447 350,899 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.401 9.485 357,157 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.517 195,943 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.447 9.471 210,333 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.569 171,181 +0.07(+0.69%)
Sep 23, 2014 9.532 9.564 9.499 9.503 139,799 -0.04(-0.44%)
Sep 22, 2014 9.611 9.625 9.533 9.546 200,899 -0.10(-1.02%)
Sep 19, 2014 9.634 9.658 9.606 9.644 238,974 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.543 9.605 219,419 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.501 9.548 170,184 +0.03(+0.29%)
Sep 16, 2014 9.436 9.529 9.432 9.520 204,889 +0.08(+0.89%)
Sep 15, 2014 9.450 9.459 9.422 9.436 216,404 -0.02(-0.20%)
Sep 12, 2014 9.473 9.501 9.445 9.455 216,924 -0.04(-0.44%)
Sep 11, 2014 9.473 9.497 9.436 9.497 251,105 +0.00(+0.00%)
Sep 10, 2014 9.478 9.497 9.450 9.497 240,870 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.464 188,738 -0.04(-0.44%)
Sep 08, 2014 9.543 9.562 9.492 9.506 259,082 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.543 9.543 231,979 -0.02(-0.24%)
Sep 04, 2014 9.580 9.580 9.566 9.566 318,058 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.585 203,135 +0.02(+0.19%)
Sep 02, 2014 9.576 9.589 9.548 9.566 304,583 +0.00(+0.00%)
Aug 29, 2014 9.585 9.566 9.566 9.566 290,138 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,071 -0.01(-0.15%)
Aug 27, 2014 9.580 9.599 9.564 9.576 221,444 +0.00(+0.05%)
Aug 26, 2014 9.543 9.580 9.529 9.571 351,987 +0.05(+0.54%)
Aug 25, 2014 9.525 9.543 9.498 9.520 231,696 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.492 264,892 -0.03(-0.34%)
Aug 21, 2014 9.539 9.570 9.515 9.525 244,567 -0.01(-0.10%)
Aug 20, 2014 9.525 9.557 9.525 9.534 234,425 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.424 9.540 187,206 +0.12(+1.33%)
Aug 18, 2014 9.425 9.434 9.406 9.416 261,006 +0.05(+0.49%)
Aug 15, 2014 9.429 9.433 9.346 9.369 172,230 -0.05(-0.54%)
Aug 14, 2014 9.355 9.429 9.332 9.420 249,188 +0.08(+0.89%)
Aug 13, 2014 9.291 9.346 9.263 9.337 245,615 +0.05(+0.55%)
Aug 12, 2014 9.286 9.300 9.254 9.286 217,702 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,815 +0.12(+1.26%)
Aug 08, 2014 9.110 9.170 9.106 9.189 275,016 +0.07(+0.76%)
Aug 07, 2014 9.147 9.184 9.115 9.119 232,740 -0.02(-0.25%)
Aug 06, 2014 9.101 9.170 9.064 9.143 433,148 +0.00(+0.05%)
Aug 05, 2014 9.221 9.231 9.120 9.138 335,932 -0.11(-1.15%)
Aug 04, 2014 9.323 9.328 9.217 9.244 268,115 -0.03(-0.30%)
Aug 01, 2014 9.346 9.360 9.222 9.272 301,515 -0.07(-0.79%)
Jul 31, 2014 9.485 9.494 9.318 9.346 492,199 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.522 305,494 -0.03(-0.34%)
Jul 29, 2014 9.540 9.577 9.536 9.554 174,020 +0.02(+0.19%)
Jul 28, 2014 9.554 9.564 9.513 9.536 291,094 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.545 9.545 168,556 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.554 9.587 178,096 +0.02(+0.19%)
Jul 23, 2014 9.540 9.591 9.531 9.568 262,925 +0.04(+0.44%)
Jul 22, 2014 9.480 9.540 9.480 9.527 295,723 +0.07(+0.76%)
Jul 21, 2014 9.459 9.478 9.422 9.455 356,542 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.482 305,922 +0.02(+0.24%)
Jul 17, 2014 9.505 9.514 9.450 9.459 270,053 -0.06(-0.68%)
Jul 16, 2014 9.524 9.537 9.505 9.524 261,516 +0.03(+0.34%)
Jul 15, 2014 9.514 9.514 9.450 9.491 244,223 -0.01(-0.15%)
Jul 14, 2014 9.482 9.533 9.482 9.505 185,982 +0.04(+0.39%)
Jul 11, 2014 9.436 9.473 9.432 9.468 194,872 +0.03(+0.34%)
Jul 10, 2014 9.468 9.505 9.427 9.436 377,532 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.491 9.528 337,038 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,654 +0.00(+0.00%)
Jul 07, 2014 9.482 9.514 9.473 9.510 336,321 +0.00(+0.05%)
Jul 03, 2014 9.519 9.505 9.505 9.505 229,745 +0.00(+0.00%)
Jul 02, 2014 9.542 9.551 9.473 9.505 366,886 -0.06(-0.63%)
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.