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 )

23.58 +0.16 (+0.67%)
Streaming Delayed Price Updated: 11:03 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 (%)
Jul 31, 2015 10.12 10.29 10.07 10.08 318,682 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.995 10.07 161,241 +0.03(+0.35%)
Jul 29, 2015 9.980 10.05 9.980 10.03 211,173 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.896 10.00 287,946 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.866 9.886 218,029 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,553 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.980 10.02 465,721 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.995 10.02 251,619 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,452 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,183 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,927 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,733 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,482 +0.02(+0.25%)
Jul 14, 2015 10.01 10.06 9.998 10.04 212,592 +0.02(+0.20%)
Jul 13, 2015 9.998 10.03 9.985 10.02 269,472 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.944 296,549 +0.10(+1.00%)
Jul 09, 2015 9.845 9.924 9.835 9.845 396,837 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.806 548,073 -0.07(-0.75%)
Jul 07, 2015 9.870 9.880 9.742 9.880 335,829 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,900 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,866 +0.01(+0.15%)
Jul 01, 2015 9.826 9.840 9.742 9.840 260,452 +0.09(+0.96%)
Jun 30, 2015 9.693 9.757 9.653 9.747 383,267 +0.15(+1.54%)
Jun 29, 2015 9.776 9.786 9.594 9.599 417,216 -0.25(-2.55%)
Jun 26, 2015 9.929 9.944 9.835 9.850 308,674 -0.09(-0.94%)
Jun 25, 2015 10.02 10.02 9.929 9.944 197,449 -0.05(-0.49%)
Jun 24, 2015 10.02 10.03 9.993 9.993 114,099 -0.06(-0.59%)
Jun 23, 2015 10.06 10.08 10.03 10.05 160,820 +0.00(+0.00%)
Jun 22, 2015 10.06 10.09 10.04 10.05 189,573 +0.02(+0.25%)
Jun 19, 2015 10.02 10.05 9.914 10.03 180,318 -0.01(-0.12%)
Jun 18, 2015 9.966 10.05 9.961 10.04 223,439 +0.06(+0.64%)
Jun 17, 2015 9.961 9.990 9.927 9.976 188,723 +0.03(+0.30%)
Jun 16, 2015 9.907 9.961 9.897 9.946 291,011 +0.01(+0.11%)
Jun 15, 2015 9.922 9.951 9.878 9.936 154,898 -0.05(-0.45%)
Jun 12, 2015 9.990 9.990 9.941 9.981 194,399 -0.03(-0.34%)
Jun 11, 2015 9.995 10.02 9.971 10.01 172,915 +0.05(+0.54%)
Jun 10, 2015 9.892 9.985 9.892 9.961 199,003 +0.09(+0.94%)
Jun 09, 2015 9.868 9.897 9.844 9.868 397,830 -0.02(-0.25%)
Jun 08, 2015 9.951 9.971 9.883 9.892 317,886 -0.09(-0.93%)
Jun 05, 2015 9.971 10.01 9.956 9.985 242,844 -0.01(-0.10%)
Jun 04, 2015 10.05 10.11 9.990 9.995 218,448 -0.10(-0.97%)
Jun 03, 2015 10.10 10.12 10.08 10.09 160,314 -0.01(-0.15%)
Jun 02, 2015 10.09 10.12 10.04 10.11 175,969 +0.00(+0.00%)
Jun 01, 2015 10.11 10.15 10.08 10.11 179,585 +0.00(+0.00%)
May 29, 2015 10.14 10.14 10.07 10.11 242,272 -0.01(-0.15%)
May 28, 2015 10.10 10.12 10.08 10.12 131,440 -0.00(-0.05%)
May 27, 2015 10.09 10.14 10.08 10.13 179,579 +0.05(+0.49%)
May 26, 2015 10.14 10.15 10.05 10.08 224,872 -0.09(-0.87%)
May 22, 2015 10.13 10.17 10.17 10.17 125,029 +0.00(+0.00%)
May 21, 2015 10.15 10.19 10.13 10.17 185,947 +0.02(+0.19%)
May 20, 2015 10.12 10.17 10.12 10.15 142,983 +0.03(+0.32%)
May 19, 2015 10.14 10.14 10.11 10.11 191,954 -0.04(-0.43%)
May 18, 2015 10.09 10.16 10.08 10.16 244,837 +0.05(+0.48%)
May 15, 2015 10.10 10.12 10.09 10.11 150,309 -0.02(-0.19%)
May 14, 2015 10.02 10.13 10.02 10.13 321,434 +0.15(+1.51%)
May 13, 2015 10.04 10.05 9.974 9.978 201,244 -0.04(-0.44%)
May 12, 2015 9.974 10.03 9.925 10.02 204,532 +0.01(+0.15%)
May 11, 2015 10.04 10.07 10.00 10.01 216,540 -0.04(-0.44%)
May 08, 2015 10.02 10.07 10.02 10.05 257,379 +0.09(+0.93%)
May 07, 2015 9.944 9.964 9.915 9.959 198,689 +0.02(+0.25%)
May 06, 2015 10.03 10.03 9.905 9.935 277,065 -0.06(-0.58%)
May 05, 2015 10.05 10.07 9.983 9.993 191,891 -0.06(-0.63%)
May 04, 2015 10.04 10.10 10.04 10.06 302,361 +0.02(+0.19%)
May 01, 2015 9.993 10.04 9.988 10.04 267,684 +0.06(+0.63%)
Apr 30, 2015 10.04 10.04 9.935 9.974 325,617 -0.07(-0.68%)
Apr 29, 2015 10.00 10.04 9.988 10.04 231,551 +0.02(+0.24%)
Apr 28, 2015 9.954 10.03 9.935 10.02 282,902 +0.04(+0.39%)
Apr 27, 2015 10.06 10.08 9.964 9.978 206,005 -0.06(-0.58%)
Apr 24, 2015 10.06 10.07 10.03 10.04 236,242 -0.01(-0.10%)
Apr 23, 2015 10.04 10.05 10.01 10.05 219,369 +0.00(+0.05%)
Apr 22, 2015 10.05 10.06 10.02 10.04 199,469 -0.01(-0.15%)
Apr 21, 2015 10.09 10.09 10.03 10.06 156,606 +0.03(+0.27%)
Apr 20, 2015 10.02 10.07 10.02 10.03 184,486 +0.04(+0.44%)
Apr 17, 2015 10.04 10.05 9.961 9.986 235,989 -0.10(-1.01%)
Apr 16, 2015 10.07 10.12 10.07 10.09 163,242 -0.01(-0.10%)
Apr 15, 2015 10.08 10.11 10.07 10.10 190,903 +0.04(+0.43%)
Apr 14, 2015 10.02 10.06 9.981 10.05 169,644 +0.05(+0.48%)
Apr 13, 2015 10.04 10.07 9.995 10.01 167,868 -0.03(-0.34%)
Apr 10, 2015 10.01 10.05 10.01 10.04 242,627 +0.03(+0.29%)
Apr 09, 2015 10.02 10.03 9.971 10.01 250,157 +0.01(+0.10%)
Apr 08, 2015 10.01 10.04 9.976 10.00 179,575 +0.01(+0.15%)
Apr 07, 2015 9.966 10.03 9.966 9.986 177,582 +0.00(+0.05%)
Apr 06, 2015 9.855 10.00 9.845 9.981 265,059 +0.08(+0.83%)
Apr 02, 2015 9.899 9.899 9.899 9.899 475,172 -0.05(-0.49%)
Apr 01, 2015 9.966 9.966 9.908 9.947 222,886 -0.03(-0.29%)
Mar 31, 2015 9.971 9.981 9.928 9.976 289,613 +0.00(+0.00%)
Mar 30, 2015 9.937 10.01 9.937 9.976 217,027 +0.06(+0.59%)
Mar 27, 2015 9.918 9.937 9.899 9.918 111,136 -0.01(-0.15%)
Mar 26, 2015 9.894 9.961 9.879 9.932 250,665 +0.01(+0.15%)
Mar 25, 2015 10.01 10.02 9.913 9.918 212,478 -0.10(-0.97%)
Mar 24, 2015 10.04 10.05 10.01 10.01 188,938 -0.02(-0.24%)
Mar 23, 2015 10.05 10.08 10.01 10.04 227,246 -0.01(-0.10%)
Mar 20, 2015 10.05 10.07 10.01 10.05 331,065 +0.05(+0.46%)
Mar 19, 2015 10.01 10.04 9.968 10.00 233,507 -0.05(-0.48%)
Mar 18, 2015 9.935 10.08 9.867 10.05 263,274 +0.11(+1.11%)
Mar 17, 2015 9.949 9.964 9.916 9.940 301,194 -0.01(-0.15%)
Mar 16, 2015 9.906 9.983 9.906 9.954 288,246 +0.07(+0.68%)
Mar 13, 2015 9.944 9.973 9.824 9.887 207,773 -0.08(-0.82%)
Mar 12, 2015 9.916 9.968 9.916 9.968 172,064 +0.08(+0.78%)
Mar 11, 2015 9.896 9.916 9.872 9.891 216,199 +0.00(+0.00%)
Mar 10, 2015 9.964 9.983 9.887 9.891 252,446 -0.12(-1.15%)
Mar 09, 2015 9.993 10.02 9.988 10.01 260,657 +0.00(+0.00%)
Mar 06, 2015 10.07 10.08 9.993 10.01 235,606 -0.11(-1.09%)
Mar 05, 2015 10.09 10.12 10.08 10.12 151,467 +0.04(+0.43%)
Mar 04, 2015 10.06 10.08 10.02 10.07 192,478 +0.00(+0.00%)
Mar 03, 2015 10.08 10.08 10.04 10.07 241,236 -0.01(-0.10%)
Mar 02, 2015 10.08 10.11 10.07 10.08 287,989 +0.00(+0.00%)
Feb 27, 2015 10.07 10.10 10.06 10.08 254,950 +0.02(+0.24%)
Feb 26, 2015 10.07 10.09 10.02 10.06 277,767 -0.02(-0.24%)
Feb 25, 2015 10.10 10.13 10.07 10.08 238,161 -0.01(-0.14%)
Feb 24, 2015 10.01 10.11 10.01 10.10 343,264 +0.10(+0.96%)
Feb 23, 2015 9.978 10.04 9.959 10.00 297,336 +0.03(+0.34%)
Feb 20, 2015 9.916 9.968 9.916 9.968 309,633 +0.03(+0.29%)
Feb 19, 2015 9.930 9.983 9.911 9.940 265,277 +0.00(+0.00%)
Feb 18, 2015 9.906 9.959 9.896 9.940 230,445 +0.02(+0.17%)
Feb 17, 2015 9.980 9.992 9.904 9.922 294,967 -0.08(-0.77%)
Feb 13, 2015 10.02 9.999 9.999 9.999 330,931 +0.01(+0.14%)
Feb 12, 2015 9.999 10.03 9.985 9.985 338,135 +0.01(+0.10%)
Feb 11, 2015 9.975 10.00 9.942 9.975 206,767 -0.03(-0.33%)
Feb 10, 2015 9.932 10.01 9.932 10.01 266,063 +0.11(+1.11%)
Feb 09, 2015 9.889 9.942 9.889 9.898 329,049 -0.02(-0.19%)
Feb 06, 2015 9.965 10.00 9.889 9.918 509,691 -0.05(-0.48%)
Feb 05, 2015 9.898 9.965 9.884 9.965 345,886 +0.11(+1.17%)
Feb 04, 2015 9.918 9.923 9.836 9.851 328,221 -0.09(-0.87%)
Feb 03, 2015 9.855 9.970 9.855 9.937 435,728 +0.13(+1.32%)
Feb 02, 2015 9.755 9.817 9.693 9.808 306,878 +0.08(+0.84%)
Jan 30, 2015 9.803 9.841 9.726 9.726 165,956 -0.13(-1.36%)
Jan 29, 2015 9.822 9.860 9.755 9.860 202,267 +0.06(+0.59%)
Jan 28, 2015 9.961 9.970 9.798 9.803 356,869 -0.08(-0.78%)
Jan 27, 2015 9.851 9.922 9.817 9.879 323,147 -0.04(-0.39%)
Jan 26, 2015 9.937 9.961 9.884 9.918 246,788 -0.03(-0.34%)
Jan 23, 2015 9.965 9.999 9.946 9.951 235,022 -0.00(-0.05%)
Jan 22, 2015 9.865 9.970 9.841 9.956 285,944 +0.11(+1.07%)
Jan 21, 2015 9.817 9.851 9.779 9.851 280,583 +0.04(+0.39%)
Jan 20, 2015 9.793 9.822 9.732 9.812 272,370 +0.02(+0.24%)
Jan 16, 2015 9.645 9.788 9.645 9.788 336,894 +0.16(+1.69%)
Jan 15, 2015 9.645 9.678 9.583 9.626 318,757 -0.02(-0.20%)
Jan 14, 2015 9.559 9.645 9.554 9.645 323,765 -0.06(-0.59%)
Jan 13, 2015 9.784 9.841 9.640 9.702 479,898 -0.03(-0.30%)
Jan 12, 2015 9.755 9.755 9.630 9.731 314,462 -0.01(-0.10%)
Jan 09, 2015 9.755 9.755 9.697 9.741 392,738 +0.00(+0.05%)
Jan 08, 2015 9.702 9.769 9.697 9.736 977,050 +0.10(+1.04%)
Jan 07, 2015 9.707 9.712 9.630 9.635 667,740 +0.02(+0.20%)
Jan 06, 2015 9.659 9.683 9.559 9.616 445,673 -0.01(-0.10%)
Jan 05, 2015 9.812 9.827 9.535 9.626 625,205 -0.21(-2.09%)
Jan 02, 2015 9.985 9.985 9.799 9.831 454,769 -0.12(-1.25%)
Dec 31, 2014 9.965 9.956 9.956 9.956 409,695 +0.05(+0.53%)
Dec 30, 2014 9.889 9.922 9.833 9.903 312,590 +0.01(+0.15%)
Dec 29, 2014 9.922 9.932 9.860 9.889 346,594 -0.04(-0.39%)
Dec 26, 2014 9.994 9.994 9.922 9.927 261,970 -0.04(-0.40%)
Dec 24, 2014 9.963 9.967 9.967 9.967 208,402 +0.04(+0.43%)
Dec 23, 2014 9.806 9.953 9.806 9.925 446,998 +0.12(+1.26%)
Dec 22, 2014 9.858 9.858 9.801 9.801 322,034 -0.03(-0.26%)
Dec 19, 2014 9.779 9.846 9.779 9.827 348,687 +0.08(+0.78%)
Dec 18, 2014 9.618 9.760 9.618 9.751 287,542 +0.20(+2.08%)
Dec 17, 2014 9.401 9.552 9.401 9.552 323,281 +0.15(+1.56%)
Dec 16, 2014 9.467 9.533 9.396 9.405 496,082 -0.09(-0.95%)
Dec 15, 2014 9.614 9.637 9.467 9.495 435,361 -0.08(-0.84%)
Dec 12, 2014 9.680 9.689 9.566 9.576 456,515 -0.10(-1.08%)
Dec 11, 2014 9.566 9.713 9.543 9.680 608,681 +0.15(+1.59%)
Dec 10, 2014 9.614 9.636 9.514 9.528 304,107 -0.14(-1.42%)
Dec 09, 2014 9.628 9.666 9.595 9.666 317,714 -0.03(-0.29%)
Dec 08, 2014 9.704 9.737 9.666 9.694 202,095 -0.04(-0.39%)
Dec 05, 2014 9.713 9.741 9.713 9.732 197,407 +0.00(+0.00%)
Dec 04, 2014 9.737 9.763 9.704 9.732 245,469 -0.03(-0.34%)
Dec 03, 2014 9.713 9.765 9.713 9.765 201,862 +0.03(+0.34%)
Dec 02, 2014 9.661 9.736 9.661 9.732 193,253 +0.06(+0.59%)
Dec 01, 2014 9.765 9.789 9.661 9.675 289,331 -0.14(-1.40%)
Nov 28, 2014 9.841 9.841 9.794 9.812 108,941 -0.03(-0.29%)
Nov 26, 2014 9.803 9.841 9.841 9.841 238,725 +0.06(+0.58%)
Nov 25, 2014 9.760 9.789 9.746 9.784 229,799 +0.04(+0.39%)
Nov 24, 2014 9.751 9.770 9.732 9.746 350,728 +0.01(+0.10%)
Nov 21, 2014 9.775 9.798 9.727 9.737 281,687 +0.02(+0.24%)
Nov 20, 2014 9.633 9.713 9.633 9.713 263,475 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.628 9.680 219,773 +0.01(+0.08%)
Nov 18, 2014 9.625 9.687 9.621 9.672 232,060 +0.04(+0.44%)
Nov 17, 2014 9.607 9.630 9.578 9.630 343,526 +0.01(+0.10%)
Nov 14, 2014 9.663 9.672 9.607 9.621 167,213 -0.05(-0.54%)
Nov 13, 2014 9.701 9.718 9.649 9.672 243,739 -0.03(-0.29%)
Nov 12, 2014 9.701 9.710 9.672 9.701 184,917 -0.02(-0.19%)
Nov 11, 2014 9.668 9.720 9.649 9.720 243,407 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.668 242,343 +0.07(+0.69%)
Nov 07, 2014 9.621 9.644 9.574 9.602 235,304 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.555 9.611 309,357 +0.04(+0.44%)
Nov 05, 2014 9.559 9.583 9.541 9.569 343,133 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.508 685,507 -0.11(-1.13%)
Nov 03, 2014 9.564 9.625 9.564 9.616 250,763 +0.06(+0.59%)
Oct 31, 2014 9.592 9.602 9.541 9.559 320,821 +0.07(+0.74%)
Oct 30, 2014 9.465 9.531 9.442 9.489 251,646 +0.01(+0.10%)
Oct 29, 2014 9.517 9.531 9.429 9.479 295,311 -0.02(-0.25%)
Oct 28, 2014 9.451 9.508 9.447 9.503 316,000 +0.08(+0.90%)
Oct 27, 2014 9.423 9.465 9.465 9.418 286,798 -0.05(-0.50%)
Oct 24, 2014 9.442 9.465 9.399 9.465 154,997 +0.04(+0.40%)
Oct 23, 2014 9.404 9.456 9.404 9.428 270,033 +0.11(+1.16%)
Oct 22, 2014 9.362 9.404 9.315 9.319 245,842 -0.02(-0.17%)
Oct 21, 2014 9.190 9.345 9.176 9.336 390,142 +0.19(+2.05%)
Oct 20, 2014 9.078 9.148 9.078 9.148 286,538 +0.04(+0.46%)
Oct 17, 2014 9.158 9.251 9.036 9.106 424,605 +0.10(+1.09%)
Oct 16, 2014 8.755 8.966 8.699 9.008 813,690 +0.17(+1.91%)
Oct 15, 2014 8.783 8.877 8.648 8.840 806,711 -0.07(-0.79%)
Oct 14, 2014 8.980 9.008 8.863 8.910 438,203 -0.03(-0.31%)
Oct 13, 2014 9.083 9.120 8.924 8.938 580,561 -0.15(-1.60%)
Oct 10, 2014 9.242 9.289 9.069 9.083 356,846 -0.20(-2.12%)
Oct 09, 2014 9.453 9.453 9.265 9.279 272,552 -0.18(-1.88%)
Oct 08, 2014 9.265 9.465 9.265 9.457 261,213 +0.16(+1.76%)
Oct 07, 2014 9.312 9.350 9.275 9.293 240,236 -0.05(-0.55%)
Oct 06, 2014 9.378 9.401 9.326 9.345 333,074 +0.02(+0.20%)
Oct 03, 2014 9.293 9.378 9.279 9.326 281,420 +0.05(+0.55%)
Oct 02, 2014 9.359 9.359 9.167 9.275 386,751 -0.09(-0.95%)
Oct 01, 2014 9.438 9.438 9.350 9.364 217,981 -0.08(-0.89%)
Sep 30, 2014 9.509 9.509 9.424 9.448 350,879 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.402 9.485 357,136 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.518 195,932 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.448 9.471 210,320 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.570 171,171 +0.07(+0.69%)
Sep 23, 2014 9.532 9.565 9.499 9.504 139,791 -0.04(-0.44%)
Sep 22, 2014 9.612 9.626 9.534 9.546 200,888 -0.10(-1.02%)
Sep 19, 2014 9.635 9.658 9.607 9.644 238,960 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.544 9.605 219,407 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.502 9.548 170,174 +0.03(+0.29%)
Sep 16, 2014 9.437 9.530 9.432 9.520 204,877 +0.08(+0.89%)
Sep 15, 2014 9.451 9.460 9.423 9.437 216,392 -0.02(-0.20%)
Sep 12, 2014 9.474 9.502 9.446 9.455 216,912 -0.04(-0.44%)
Sep 11, 2014 9.474 9.497 9.437 9.497 251,090 +0.00(+0.00%)
Sep 10, 2014 9.479 9.497 9.451 9.497 240,856 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.465 188,727 -0.04(-0.44%)
Sep 08, 2014 9.544 9.562 9.493 9.507 259,067 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.544 9.544 231,966 -0.02(-0.24%)
Sep 04, 2014 9.581 9.581 9.567 9.567 318,040 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.586 203,123 +0.02(+0.19%)
Sep 02, 2014 9.576 9.590 9.548 9.567 304,565 +0.00(+0.00%)
Aug 29, 2014 9.586 9.567 9.567 9.567 290,121 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,058 -0.01(-0.15%)
Aug 27, 2014 9.581 9.600 9.565 9.576 221,431 +0.00(+0.05%)
Aug 26, 2014 9.544 9.581 9.530 9.572 351,967 +0.05(+0.54%)
Aug 25, 2014 9.525 9.544 9.499 9.520 231,682 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.493 264,876 -0.03(-0.34%)
Aug 21, 2014 9.539 9.571 9.516 9.525 244,553 -0.01(-0.10%)
Aug 20, 2014 9.525 9.558 9.525 9.534 234,411 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.425 9.541 187,195 +0.12(+1.33%)
Aug 18, 2014 9.425 9.435 9.407 9.416 260,991 +0.05(+0.49%)
Aug 15, 2014 9.430 9.433 9.347 9.370 172,220 -0.05(-0.54%)
Aug 14, 2014 9.356 9.430 9.333 9.421 249,173 +0.08(+0.89%)
Aug 13, 2014 9.291 9.347 9.263 9.337 245,601 +0.05(+0.55%)
Aug 12, 2014 9.287 9.300 9.254 9.287 217,689 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,801 +0.12(+1.26%)
Aug 08, 2014 9.111 9.171 9.106 9.189 275,000 +0.07(+0.76%)
Aug 07, 2014 9.148 9.185 9.115 9.120 232,727 -0.02(-0.25%)
Aug 06, 2014 9.101 9.171 9.064 9.143 433,123 +0.00(+0.05%)
Aug 05, 2014 9.222 9.231 9.121 9.139 335,913 -0.11(-1.15%)
Aug 04, 2014 9.324 9.328 9.217 9.245 268,099 -0.03(-0.30%)
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.