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 )

24.04 +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jun 29, 2012 6.477 6.480 6.396 6.425 801,800 +0.07(+1.14%)
Jun 28, 2012 6.304 6.352 6.272 6.352 437,107 +0.03(+0.51%)
Jun 27, 2012 6.344 6.352 6.304 6.320 465,865 +0.00(+0.00%)
Jun 26, 2012 6.336 6.356 6.300 6.320 418,193 +0.02(+0.26%)
Jun 25, 2012 6.332 6.344 6.300 6.304 356,253 -0.08(-1.20%)
Jun 22, 2012 6.372 6.412 6.356 6.380 271,010 +0.04(+0.70%)
Jun 21, 2012 6.497 6.517 6.336 6.336 370,794 -0.14(-2.11%)
Jun 20, 2012 6.445 6.517 6.424 6.473 504,456 +0.05(+0.74%)
Jun 19, 2012 6.374 6.438 6.366 6.426 460,139 +0.05(+0.81%)
Jun 18, 2012 6.306 6.406 6.278 6.374 412,307 +0.04(+0.69%)
Jun 15, 2012 6.278 6.338 6.238 6.330 563,555 +0.10(+1.54%)
Jun 14, 2012 6.154 6.246 6.142 6.234 526,490 +0.10(+1.63%)
Jun 13, 2012 6.154 6.190 6.122 6.134 352,076 -0.02(-0.32%)
Jun 12, 2012 6.142 6.178 6.130 6.154 237,518 +0.02(+0.26%)
Jun 11, 2012 6.182 6.190 6.138 6.138 351,355 -0.01(-0.19%)
Jun 08, 2012 6.110 6.160 6.066 6.150 275,066 +0.01(+0.20%)
Jun 07, 2012 6.178 6.184 6.118 6.138 398,289 +0.01(+0.20%)
Jun 06, 2012 6.038 6.134 6.038 6.126 381,174 +0.11(+1.86%)
Jun 05, 2012 5.962 6.030 5.938 6.014 444,492 +0.05(+0.87%)
Jun 04, 2012 6.030 6.042 5.926 5.962 722,368 -0.08(-1.32%)
Jun 01, 2012 5.978 6.146 5.978 6.042 610,697 -0.15(-2.39%)
May 31, 2012 6.226 6.242 6.138 6.190 410,965 -0.00(-0.06%)
May 30, 2012 6.202 6.202 6.138 6.194 426,507 -0.04(-0.64%)
May 29, 2012 6.294 6.330 6.210 6.234 761,747 -0.04(-0.64%)
May 25, 2012 6.186 6.274 6.186 6.274 336,038 +0.11(+1.75%)
May 24, 2012 6.222 6.222 6.138 6.166 411,981 -0.02(-0.39%)
May 23, 2012 6.162 6.190 6.098 6.190 432,332 +0.01(+0.13%)
May 22, 2012 6.242 6.246 6.162 6.182 436,358 -0.04(-0.59%)
May 21, 2012 6.183 6.219 6.155 6.219 306,891 +0.08(+1.29%)
May 18, 2012 6.155 6.183 6.116 6.140 380,058 -0.00(-0.06%)
May 17, 2012 6.227 6.239 6.140 6.144 515,513 -0.09(-1.46%)
May 16, 2012 6.314 6.362 6.235 6.235 423,917 -0.06(-0.95%)
May 15, 2012 6.354 6.374 6.290 6.294 563,151 -0.05(-0.81%)
May 14, 2012 6.417 6.429 6.346 6.346 528,924 -0.11(-1.66%)
May 11, 2012 6.425 6.520 6.425 6.453 480,047 +0.01(+0.18%)
May 10, 2012 6.461 6.473 6.425 6.441 260,864 +0.00(+0.06%)
May 09, 2012 6.445 6.457 6.401 6.437 311,742 -0.05(-0.79%)
May 08, 2012 6.508 6.512 6.433 6.489 434,013 -0.04(-0.55%)
May 07, 2012 6.493 6.532 6.489 6.524 347,255 +0.01(+0.18%)
May 04, 2012 6.540 6.540 6.477 6.512 326,522 -0.05(-0.79%)
May 03, 2012 6.612 6.612 6.548 6.564 296,470 -0.04(-0.66%)
May 02, 2012 6.580 6.611 6.572 6.608 400,804 +0.01(+0.18%)
May 01, 2012 6.584 6.619 6.564 6.596 238,098 +0.01(+0.18%)
Apr 30, 2012 6.623 6.623 6.552 6.584 424,298 -0.04(-0.54%)
Apr 27, 2012 6.600 6.619 6.568 6.619 385,976 +0.04(+0.66%)
Apr 26, 2012 6.493 6.576 6.492 6.576 340,198 +0.08(+1.16%)
Apr 25, 2012 6.485 6.520 6.485 6.500 260,602 +0.06(+0.99%)
Apr 24, 2012 6.425 6.437 6.409 6.437 393,270 +0.01(+0.19%)
Apr 23, 2012 6.405 6.425 6.378 6.425 245,123 -0.03(-0.43%)
Apr 20, 2012 6.485 6.485 6.441 6.453 237,778 +0.00(+0.00%)
Apr 19, 2012 6.485 6.485 6.425 6.453 364,794 -0.02(-0.38%)
Apr 18, 2012 6.462 6.482 6.454 6.478 294,744 -0.00(-0.06%)
Apr 17, 2012 6.423 6.482 6.423 6.482 317,411 +0.09(+1.36%)
Apr 16, 2012 6.395 6.415 6.367 6.395 468,079 +0.01(+0.19%)
Apr 13, 2012 6.399 6.415 6.371 6.383 454,386 -0.06(-0.92%)
Apr 12, 2012 6.387 6.442 6.387 6.442 391,392 +0.05(+0.80%)
Apr 11, 2012 6.426 6.438 6.391 6.391 409,985 -0.00(-0.06%)
Apr 10, 2012 6.446 6.470 6.367 6.395 424,832 -0.08(-1.22%)
Apr 09, 2012 6.470 6.474 6.434 6.474 441,110 -0.05(-0.78%)
Apr 05, 2012 6.525 6.549 6.521 6.525 381,692 -0.03(-0.48%)
Apr 04, 2012 6.568 6.576 6.525 6.556 352,302 -0.06(-0.89%)
Apr 03, 2012 6.643 6.651 6.592 6.616 391,189 -0.03(-0.42%)
Apr 02, 2012 6.588 6.655 6.580 6.643 376,801 +0.05(+0.78%)
Mar 30, 2012 6.647 6.655 6.584 6.592 520,952 -0.02(-0.24%)
Mar 29, 2012 6.612 6.620 6.588 6.608 357,211 -0.02(-0.36%)
Mar 28, 2012 6.647 6.651 6.590 6.631 371,187 -0.01(-0.12%)
Mar 27, 2012 6.620 6.641 6.604 6.639 494,887 +0.02(+0.30%)
Mar 26, 2012 6.612 6.620 6.580 6.620 380,629 +0.04(+0.54%)
Mar 23, 2012 6.596 6.596 6.568 6.584 253,967 -0.01(-0.12%)
Mar 22, 2012 6.596 6.596 6.560 6.592 224,880 -0.03(-0.48%)
Mar 21, 2012 6.651 6.651 6.584 6.623 391,412 +0.02(+0.34%)
Mar 20, 2012 6.601 6.628 6.534 6.601 401,911 -0.03(-0.41%)
Mar 19, 2012 6.577 6.628 6.569 6.628 386,662 +0.03(+0.42%)
Mar 16, 2012 6.581 6.613 6.577 6.601 380,489 +0.02(+0.36%)
Mar 15, 2012 6.534 6.593 6.515 6.577 569,160 +0.06(+0.90%)
Mar 14, 2012 6.538 6.569 6.499 6.519 577,295 -0.02(-0.30%)
Mar 13, 2012 6.499 6.538 6.499 6.538 677,853 +0.05(+0.78%)
Mar 12, 2012 6.476 6.487 6.432 6.487 397,495 +0.02(+0.30%)
Mar 09, 2012 6.452 6.476 6.446 6.468 307,008 +0.02(+0.24%)
Mar 08, 2012 6.444 6.460 6.405 6.452 460,186 +0.09(+1.42%)
Mar 07, 2012 6.319 6.362 6.319 6.362 431,014 +0.07(+1.06%)
Mar 06, 2012 6.331 6.346 6.276 6.295 566,424 -0.13(-2.07%)
Mar 05, 2012 6.429 6.433 6.391 6.429 512,116 +0.01(+0.18%)
Mar 02, 2012 6.440 6.452 6.417 6.417 482,239 -0.04(-0.55%)
Mar 01, 2012 6.425 6.468 6.425 6.452 520,668 +0.05(+0.72%)
Feb 29, 2012 6.452 6.460 6.403 6.406 490,308 -0.03(-0.47%)
Feb 28, 2012 6.405 6.436 6.389 6.436 808,157 +0.02(+0.24%)
Feb 27, 2012 6.432 6.460 6.362 6.421 487,276 -0.04(-0.61%)
Feb 24, 2012 6.413 6.460 6.403 6.460 443,657 +0.09(+1.35%)
Feb 23, 2012 6.346 6.385 6.335 6.374 479,166 +0.01(+0.12%)
Feb 22, 2012 6.429 6.432 6.346 6.366 464,776 -0.05(-0.85%)
Feb 21, 2012 6.448 6.456 6.397 6.421 349,771 +0.00(+0.06%)
Feb 17, 2012 6.432 6.432 6.405 6.417 568,874 +0.02(+0.29%)
Feb 16, 2012 6.344 6.418 6.336 6.398 587,168 +0.07(+1.11%)
Feb 15, 2012 6.336 6.367 6.317 6.328 660,280 +0.03(+0.43%)
Feb 14, 2012 6.305 6.324 6.278 6.301 558,416 -0.03(-0.49%)
Feb 13, 2012 6.359 6.371 6.317 6.332 652,889 +0.04(+0.62%)
Feb 10, 2012 6.317 6.336 6.266 6.293 760,736 -0.10(-1.52%)
Feb 09, 2012 6.363 6.390 6.348 6.390 609,999 +0.04(+0.61%)
Feb 08, 2012 6.317 6.352 6.309 6.352 601,800 +0.05(+0.80%)
Feb 07, 2012 6.278 6.313 6.278 6.301 825,102 +0.02(+0.37%)
Feb 06, 2012 6.340 6.344 6.270 6.278 1,093,798 -0.07(-1.10%)
Feb 03, 2012 6.320 6.359 6.313 6.348 496,940 +0.07(+1.05%)
Feb 02, 2012 6.215 6.293 6.196 6.282 650,014 +0.06(+0.94%)
Feb 01, 2012 6.200 6.223 6.180 6.223 701,887 +0.09(+1.39%)
Jan 31, 2012 6.227 6.247 6.122 6.138 640,756 -0.03(-0.44%)
Jan 30, 2012 6.106 6.165 6.052 6.165 712,984 +0.01(+0.13%)
Jan 27, 2012 6.141 6.173 6.138 6.157 380,174 -0.01(-0.19%)
Jan 26, 2012 6.188 6.208 6.149 6.169 391,198 -0.02(-0.31%)
Jan 25, 2012 6.118 6.188 6.083 6.188 668,580 +0.07(+1.21%)
Jan 24, 2012 6.122 6.145 6.091 6.114 599,385 -0.03(-0.57%)
Jan 23, 2012 6.114 6.165 6.103 6.149 571,137 +0.04(+0.70%)
Jan 20, 2012 6.079 6.106 6.071 6.106 543,501 +0.01(+0.19%)
Jan 19, 2012 6.021 6.095 6.017 6.095 607,682 +0.09(+1.56%)
Jan 18, 2012 5.955 6.025 5.955 6.001 716,460 +0.03(+0.46%)
Jan 17, 2012 6.005 6.029 5.974 5.974 662,538 +0.01(+0.13%)
Jan 13, 2012 5.970 5.974 5.928 5.966 658,128 -0.03(-0.45%)
Jan 12, 2012 5.998 6.025 5.974 5.994 612,400 -0.01(-0.13%)
Jan 11, 2012 5.990 6.001 5.963 6.001 609,032 -0.00(-0.06%)
Jan 10, 2012 6.009 6.021 5.982 6.005 540,462 +0.08(+1.31%)
Jan 09, 2012 5.908 5.943 5.900 5.928 544,185 +0.04(+0.59%)
Jan 06, 2012 5.815 5.912 5.811 5.893 610,796 +0.06(+1.00%)
Jan 05, 2012 5.725 5.834 5.702 5.834 645,949 +0.07(+1.15%)
Jan 04, 2012 5.683 5.772 5.671 5.768 652,788 +0.09(+1.58%)
Dec 30, 2011 5.671 5.694 5.655 5.679 833,779 +0.01(+0.14%)
Dec 29, 2011 5.616 5.671 5.609 5.671 1,363,526 +0.05(+0.90%)
Dec 28, 2011 5.725 5.725 5.609 5.620 790,038 -0.11(-1.85%)
Dec 27, 2011 5.653 5.726 5.653 5.726 817,996 +0.05(+0.88%)
Dec 23, 2011 5.653 5.680 5.645 5.676 520,864 +0.05(+0.96%)
Dec 21, 2011 5.622 5.649 5.572 5.622 666,070 +0.01(+0.12%)
Dec 20, 2011 5.573 5.631 5.573 5.615 638,729 +0.11(+1.95%)
Dec 19, 2011 5.558 5.588 5.504 5.508 647,947 -0.04(-0.76%)
Dec 16, 2011 5.523 5.558 5.489 5.550 554,264 +0.04(+0.77%)
Dec 15, 2011 5.535 5.565 5.504 5.508 624,007 +0.01(+0.14%)
Dec 14, 2011 5.504 5.546 5.466 5.500 473,400 -0.05(-0.83%)
Dec 13, 2011 5.558 5.611 5.512 5.546 628,614 +0.00(+0.00%)
Dec 12, 2011 5.585 5.588 5.508 5.546 390,132 -0.10(-1.83%)
Dec 09, 2011 5.600 5.680 5.600 5.650 489,179 +0.06(+1.03%)
Dec 08, 2011 5.638 5.657 5.577 5.592 498,999 -0.10(-1.82%)
Dec 07, 2011 5.700 5.719 5.661 5.696 858,273 -0.04(-0.67%)
Dec 06, 2011 5.696 5.734 5.631 5.734 798,202 +0.04(+0.67%)
Dec 05, 2011 5.634 5.707 5.634 5.696 703,969 +0.10(+1.85%)
Dec 02, 2011 5.657 5.665 5.588 5.592 1,108,054 -0.02(-0.41%)
Dec 01, 2011 5.565 5.615 5.558 5.615 715,477 +0.07(+1.17%)
Nov 30, 2011 5.573 5.611 5.508 5.550 761,935 +0.16(+2.89%)
Nov 29, 2011 5.393 5.441 5.379 5.394 460,491 +0.01(+0.24%)
Nov 28, 2011 5.443 5.470 5.362 5.381 437,850 +0.08(+1.45%)
Nov 25, 2011 5.309 5.358 5.286 5.305 268,059 -0.00(-0.07%)
Nov 23, 2011 5.358 5.366 5.297 5.309 501,483 -0.10(-1.77%)
Nov 22, 2011 5.408 5.427 5.385 5.404 414,411 +0.00(+0.00%)
Nov 21, 2011 5.450 5.454 5.374 5.404 606,016 -0.12(-2.19%)
Nov 18, 2011 5.532 5.543 5.501 5.526 449,323 +0.03(+0.51%)
Nov 17, 2011 5.600 5.600 5.471 5.498 568,905 -0.10(-1.70%)
Nov 16, 2011 5.593 5.669 5.581 5.593 435,939 -0.05(-0.94%)
Nov 15, 2011 5.604 5.665 5.593 5.646 573,103 +0.00(+0.00%)
Nov 14, 2011 5.669 5.680 5.612 5.646 386,412 -0.05(-0.93%)
Nov 11, 2011 5.661 5.707 5.654 5.699 429,384 +0.09(+1.63%)
Nov 10, 2011 5.627 5.650 5.558 5.608 592,971 +0.05(+0.96%)
Nov 09, 2011 5.578 5.619 5.524 5.555 588,379 -0.18(-3.18%)
Nov 08, 2011 5.673 5.737 5.642 5.737 389,732 +0.09(+1.55%)
Nov 07, 2011 5.631 5.661 5.585 5.650 422,300 +0.02(+0.34%)
Nov 04, 2011 5.638 5.661 5.597 5.631 509,819 -0.06(-1.14%)
Nov 03, 2011 5.692 5.714 5.623 5.695 504,964 +0.05(+0.94%)
Nov 02, 2011 5.619 5.654 5.597 5.642 459,253 +0.09(+1.64%)
Nov 01, 2011 5.486 5.600 5.475 5.551 522,582 -0.14(-2.47%)
Oct 31, 2011 5.779 5.779 5.688 5.692 586,358 -0.13(-2.29%)
Oct 28, 2011 5.726 5.825 5.726 5.825 754,174 +0.04(+0.66%)
Oct 27, 2011 5.783 5.859 5.753 5.787 905,883 +0.16(+2.91%)
Oct 26, 2011 5.612 5.632 5.520 5.623 600,782 +0.10(+1.72%)
Oct 25, 2011 5.555 5.593 5.520 5.528 485,624 -0.10(-1.69%)
Oct 24, 2011 5.585 5.650 5.570 5.623 586,831 +0.06(+1.03%)
Oct 21, 2011 5.532 5.566 5.509 5.566 506,457 +0.12(+2.24%)
Oct 20, 2011 5.429 5.444 5.356 5.444 431,886 +0.03(+0.47%)
Oct 19, 2011 5.419 5.498 5.401 5.419 664,411 -0.06(-1.03%)
Oct 18, 2011 5.377 5.494 5.324 5.475 386,567 +0.11(+2.11%)
Oct 17, 2011 5.464 5.464 5.362 5.362 302,779 -0.13(-2.41%)
Oct 14, 2011 5.472 5.494 5.438 5.494 408,455 +0.09(+1.61%)
Oct 13, 2011 5.362 5.419 5.313 5.407 389,798 +0.01(+0.21%)
Oct 12, 2011 5.377 5.453 5.373 5.396 507,195 +0.05(+0.99%)
Oct 11, 2011 5.351 5.370 5.268 5.343 366,721 -0.01(-0.21%)
Oct 10, 2011 5.298 5.362 5.275 5.354 444,246 +0.14(+2.68%)
Oct 07, 2011 5.268 5.279 5.173 5.215 448,059 -0.02(-0.29%)
Oct 06, 2011 5.188 5.230 5.173 5.230 484,470 +0.08(+1.61%)
Oct 05, 2011 4.977 5.154 4.977 5.147 640,362 +0.15(+2.95%)
Oct 04, 2011 4.920 5.049 4.773 5.000 1,058,142 +0.02(+0.38%)
Oct 03, 2011 5.109 5.158 4.977 4.981 999,520 -0.18(-3.51%)
Sep 30, 2011 5.256 5.264 5.139 5.162 742,714 -0.14(-2.70%)
Sep 29, 2011 5.339 5.396 5.237 5.305 638,911 +0.05(+0.93%)
Sep 28, 2011 5.392 5.392 5.249 5.256 378,116 -0.11(-2.04%)
Sep 27, 2011 5.411 5.464 5.344 5.366 679,577 +0.09(+1.79%)
Sep 26, 2011 5.200 5.279 5.154 5.271 524,835 +0.08(+1.45%)
Sep 23, 2011 5.166 5.215 5.147 5.196 555,896 +0.01(+0.15%)
Sep 22, 2011 5.196 5.234 5.098 5.188 947,630 -0.17(-3.24%)
Sep 21, 2011 5.498 5.513 5.358 5.362 382,417 -0.15(-2.76%)
Sep 20, 2011 5.540 5.582 5.495 5.514 415,234 +0.00(+0.07%)
Sep 19, 2011 5.514 5.518 5.432 5.510 398,809 -0.07(-1.34%)
Sep 16, 2011 5.582 5.623 5.552 5.585 395,180 +0.01(+0.27%)
Sep 15, 2011 5.522 5.578 5.507 5.570 446,148 +0.08(+1.43%)
Sep 14, 2011 5.443 5.548 5.383 5.492 546,780 +0.06(+1.17%)
Sep 13, 2011 5.435 5.459 5.372 5.428 705,242 -0.01(-0.21%)
Sep 12, 2011 5.334 5.445 5.323 5.439 643,305 +0.01(+0.28%)
Sep 09, 2011 5.503 5.503 5.375 5.424 510,099 -0.12(-2.23%)
Sep 08, 2011 5.593 5.619 5.533 5.548 277,050 -0.07(-1.20%)
Sep 07, 2011 5.548 5.615 5.518 5.615 488,816 +0.16(+2.88%)
Sep 06, 2011 5.435 5.473 5.312 5.458 699,034 -0.10(-1.82%)
Sep 02, 2011 5.570 5.596 5.525 5.559 407,191 -0.10(-1.85%)
Sep 01, 2011 5.690 5.724 5.626 5.664 537,107 -0.02(-0.33%)
Aug 31, 2011 5.705 5.754 5.653 5.683 698,324 +0.03(+0.60%)
Aug 30, 2011 5.578 5.660 5.566 5.649 507,807 +0.02(+0.33%)
Aug 29, 2011 5.600 5.641 5.571 5.630 567,778 +0.11(+2.04%)
Aug 26, 2011 5.447 5.540 5.357 5.518 567,711 +0.05(+0.89%)
Aug 25, 2011 5.585 5.585 5.402 5.469 556,654 -0.06(-1.08%)
Aug 24, 2011 5.439 5.537 5.413 5.529 490,803 +0.07(+1.30%)
Aug 23, 2011 5.312 5.465 5.244 5.458 709,803 +0.20(+3.78%)
Aug 22, 2011 5.484 5.492 5.244 5.259 713,416 -0.09(-1.63%)
Aug 19, 2011 5.402 5.476 5.320 5.346 570,617 -0.10(-1.77%)
Aug 18, 2011 5.555 5.555 5.395 5.443 709,764 -0.20(-3.63%)
Aug 17, 2011 5.689 5.707 5.584 5.648 412,633 +0.01(+0.13%)
Aug 16, 2011 5.666 5.707 5.581 5.640 423,645 -0.07(-1.24%)
Aug 15, 2011 5.588 5.711 5.588 5.711 382,096 +0.15(+2.74%)
Aug 12, 2011 5.536 5.610 5.495 5.558 577,662 +0.08(+1.49%)
Aug 11, 2011 5.261 5.555 5.225 5.476 771,096 +0.25(+4.77%)
Aug 10, 2011 5.227 5.369 5.209 5.227 686,689 -0.16(-2.97%)
Aug 09, 2011 5.573 5.391 4.971 5.387 1,574,709 +0.25(+4.78%)
Aug 08, 2011 5.573 5.573 5.138 5.142 1,716,980 -0.59(-10.26%)
Aug 05, 2011 5.800 5.830 5.521 5.729 1,568,718 +0.00(+0.05%)
Aug 04, 2011 5.934 5.990 5.696 5.727 1,605,087 -0.34(-5.57%)
Aug 03, 2011 6.012 6.064 5.852 6.064 1,158,359 +0.05(+0.80%)
Aug 02, 2011 6.087 6.154 6.005 6.016 608,314 -0.12(-1.94%)
Aug 01, 2011 6.265 6.269 6.094 6.135 727,104 -0.01(-0.12%)
Jul 29, 2011 6.150 6.195 6.090 6.142 759,471 -0.08(-1.26%)
Jul 28, 2011 6.235 6.265 6.204 6.221 506,310 -0.03(-0.42%)
Jul 27, 2011 6.351 6.351 6.228 6.247 598,476 -0.13(-2.04%)
Jul 26, 2011 6.384 6.388 6.317 6.377 773,474 +0.00(+0.00%)
Jul 25, 2011 6.377 6.425 6.355 6.377 539,145 -0.06(-0.98%)
Jul 22, 2011 6.440 6.444 6.436 6.440 382,486 +0.01(+0.17%)
Jul 21, 2011 6.366 6.451 6.366 6.429 526,673 +0.07(+1.17%)
Jul 20, 2011 6.355 6.373 6.328 6.355 496,145 +0.02(+0.28%)
Jul 19, 2011 6.285 6.344 6.285 6.337 361,509 +0.07(+1.12%)
Jul 18, 2011 6.304 6.304 6.230 6.267 520,111 -0.07(-1.17%)
Jul 15, 2011 6.341 6.355 6.298 6.341 446,088 +0.03(+0.47%)
Jul 14, 2011 6.378 6.400 6.303 6.311 462,647 -0.04(-0.70%)
Jul 13, 2011 6.348 6.411 6.326 6.355 795,442 +0.05(+0.82%)
Jul 12, 2011 6.289 6.337 6.285 6.304 382,171 -0.01(-0.23%)
Jul 11, 2011 6.366 6.374 6.300 6.318 510,060 -0.11(-1.73%)
Jul 08, 2011 6.426 6.451 6.407 6.429 426,295 -0.07(-1.14%)
Jul 07, 2011 6.470 6.511 6.463 6.503 543,711 +0.06(+0.98%)
Jul 06, 2011 6.444 6.448 6.381 6.440 457,922 -0.01(-0.11%)
Jul 05, 2011 6.426 6.455 6.411 6.448 322,789 -0.02(-0.29%)
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.