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 )

23.44 +0.14 (+0.60%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 12, 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 (%)
Aug 31, 2006 8.455 8.494 8.357 8.373 437,891 -0.02(-0.27%)
Aug 30, 2006 8.334 8.396 8.301 8.396 417,446 +0.06(+0.75%)
Aug 29, 2006 8.209 8.334 8.209 8.334 421,107 +0.12(+1.52%)
Aug 28, 2006 8.288 8.288 8.199 8.209 416,835 -0.05(-0.60%)
Aug 25, 2006 8.275 8.291 8.212 8.258 415,920 +0.00(+0.04%)
Aug 24, 2006 8.248 8.255 8.212 8.255 387,236 +0.01(+0.08%)
Aug 23, 2006 8.209 8.248 8.193 8.248 356,721 +0.02(+0.28%)
Aug 22, 2006 8.242 8.261 8.209 8.225 299,352 -0.06(-0.71%)
Aug 21, 2006 8.232 8.301 8.193 8.284 463,828 +0.07(+0.84%)
Aug 18, 2006 8.196 8.216 8.170 8.216 316,746 +0.03(+0.32%)
Aug 17, 2006 8.265 8.271 8.137 8.189 428,126 -0.07(-0.79%)
Aug 16, 2006 8.193 8.255 8.180 8.255 475,424 +0.10(+1.25%)
Aug 15, 2006 8.160 8.189 8.098 8.153 476,645 +0.02(+0.28%)
Aug 14, 2006 8.006 8.173 8.006 8.130 442,773 +0.11(+1.39%)
Aug 11, 2006 8.085 8.088 7.983 8.019 292,334 -0.03(-0.41%)
Aug 10, 2006 8.098 8.104 7.963 8.052 628,305 -0.08(-0.93%)
Aug 09, 2006 8.107 8.222 8.101 8.127 412,868 +0.03(+0.36%)
Aug 08, 2006 8.048 8.134 8.037 8.098 357,026 +0.09(+1.10%)
Aug 07, 2006 8.134 8.134 7.996 8.009 349,702 -0.12(-1.45%)
Aug 04, 2006 8.147 8.212 8.107 8.127 318,577 +0.05(+0.57%)
Aug 03, 2006 8.045 8.081 8.012 8.081 369,232 +0.03(+0.41%)
Aug 02, 2006 7.947 8.048 7.947 8.048 385,100 +0.12(+1.49%)
Aug 01, 2006 7.898 7.931 7.875 7.931 437,586 +0.00(+0.00%)
Jul 31, 2006 7.898 7.931 7.868 7.931 331,088 +0.03(+0.41%)
Jul 28, 2006 7.832 7.898 7.829 7.898 389,982 +0.08(+1.01%)
Jul 27, 2006 7.835 7.881 7.799 7.819 308,812 -0.02(-0.21%)
Jul 26, 2006 7.832 7.852 7.770 7.835 326,816 +0.06(+0.72%)
Jul 25, 2006 7.734 7.783 7.711 7.780 313,694 +0.07(+0.94%)
Jul 24, 2006 7.636 7.711 7.636 7.708 383,574 +0.10(+1.29%)
Jul 21, 2006 7.688 7.711 7.580 7.609 273,414 -0.12(-1.57%)
Jul 20, 2006 7.773 7.803 7.718 7.731 356,110 -0.09(-1.17%)
Jul 19, 2006 7.701 7.822 7.685 7.822 372,283 +0.13(+1.66%)
Jul 18, 2006 7.665 7.695 7.639 7.695 237,102 +0.04(+0.56%)
Jul 17, 2006 7.701 7.721 7.636 7.652 274,940 -0.05(-0.60%)
Jul 14, 2006 7.698 7.721 7.636 7.698 232,829 -0.00(-0.04%)
Jul 13, 2006 7.708 7.724 7.668 7.701 266,701 -0.03(-0.42%)
Jul 12, 2006 7.711 7.757 7.695 7.734 309,117 +0.02(+0.21%)
Jul 11, 2006 7.714 7.718 7.649 7.718 503,498 +0.00(+0.04%)
Jul 10, 2006 7.708 7.757 7.691 7.714 388,456 +0.00(+0.00%)
Jul 07, 2006 7.796 7.796 7.668 7.714 461,082 -0.09(-1.09%)
Jul 06, 2006 7.793 7.832 7.776 7.799 392,423 +0.01(+0.08%)
Jul 05, 2006 7.849 7.898 7.708 7.793 281,959 -0.04(-0.50%)
Jul 03, 2006 7.832 7.996 7.806 7.832 394,559 +0.01(+0.08%)
Jun 30, 2006 7.931 7.931 7.750 7.826 277,687 -0.03(-0.42%)
Jun 29, 2006 7.606 7.858 7.570 7.858 411,953 +0.28(+3.72%)
Jun 28, 2006 7.573 7.606 7.524 7.577 328,647 -0.03(-0.34%)
Jun 27, 2006 7.688 7.701 7.583 7.603 375,335 -0.05(-0.69%)
Jun 26, 2006 7.727 7.757 7.652 7.655 310,948 -0.10(-1.27%)
Jun 23, 2006 7.642 7.855 7.619 7.754 614,878 +0.09(+1.15%)
Jun 22, 2006 7.675 7.725 7.652 7.665 342,073 -0.04(-0.55%)
Jun 21, 2006 7.619 7.744 7.609 7.708 332,309 +0.05(+0.60%)
Jun 20, 2006 7.619 7.681 7.619 7.662 313,694 +0.02(+0.30%)
Jun 19, 2006 7.642 7.665 7.606 7.639 278,907 -0.03(-0.34%)
Jun 16, 2006 7.672 7.708 7.636 7.665 295,080 -0.02(-0.21%)
Jun 15, 2006 7.504 7.731 7.495 7.681 411,953 +0.18(+2.40%)
Jun 14, 2006 7.423 7.504 7.423 7.501 356,110 +0.05(+0.62%)
Jun 13, 2006 7.468 7.534 7.429 7.455 501,362 -0.10(-1.26%)
Jun 12, 2006 7.472 7.567 7.459 7.550 473,288 +0.04(+0.52%)
Jun 09, 2006 7.482 7.603 7.455 7.511 340,242 +0.05(+0.66%)
Jun 08, 2006 7.478 7.498 7.341 7.462 451,622 -0.07(-0.87%)
Jun 07, 2006 7.668 7.668 7.511 7.527 405,850 -0.11(-1.50%)
Jun 06, 2006 7.783 7.793 7.613 7.642 338,717 -0.14(-1.81%)
Jun 05, 2006 7.872 7.891 7.783 7.783 252,969 -0.10(-1.21%)
Jun 02, 2006 7.898 7.904 7.865 7.878 214,520 +0.03(+0.33%)
Jun 01, 2006 7.750 7.947 7.750 7.852 442,468 +0.10(+1.27%)
May 31, 2006 7.816 7.819 7.734 7.754 333,224 +0.05(+0.64%)
May 30, 2006 7.790 7.796 7.675 7.704 313,694 -0.09(-1.09%)
May 26, 2006 7.609 7.790 7.609 7.790 343,599 +0.20(+2.68%)
May 25, 2006 7.521 7.603 7.455 7.586 406,460 +0.13(+1.80%)
May 24, 2006 7.527 7.527 7.429 7.452 425,990 -0.06(-0.78%)
May 23, 2006 7.403 7.550 7.403 7.511 394,254 +0.11(+1.53%)
May 22, 2006 7.446 7.455 7.314 7.398 447,961 -0.12(-1.60%)
May 19, 2006 7.554 7.586 7.459 7.518 318,272 -0.03(-0.39%)
May 18, 2006 7.593 7.619 7.521 7.547 409,817 -0.06(-0.73%)
May 17, 2006 7.652 7.659 7.462 7.603 503,193 -0.12(-1.53%)
May 16, 2006 7.681 7.737 7.642 7.721 312,474 +0.05(+0.60%)
May 15, 2006 7.626 7.675 7.600 7.675 261,514 +0.04(+0.47%)
May 12, 2006 7.770 7.770 7.636 7.639 327,426 -0.14(-1.77%)
May 11, 2006 7.872 7.872 7.747 7.776 402,493 -0.10(-1.29%)
May 10, 2006 7.914 7.931 7.849 7.878 319,187 -0.05(-0.66%)
May 09, 2006 7.908 7.957 7.888 7.931 408,901 +0.01(+0.12%)
May 08, 2006 7.790 7.931 7.776 7.921 436,670 +0.13(+1.73%)
May 05, 2006 7.744 7.793 7.731 7.786 349,092 +0.07(+0.89%)
May 04, 2006 7.744 7.760 7.704 7.718 353,974 -0.01(-0.08%)
May 03, 2006 7.718 7.757 7.704 7.724 226,421 +0.03(+0.38%)
May 02, 2006 7.688 7.731 7.675 7.695 265,786 +0.04(+0.51%)
May 01, 2006 7.659 7.767 7.652 7.655 461,387 -0.02(-0.30%)
Apr 28, 2006 7.691 7.691 7.619 7.678 277,687 +0.04(+0.56%)
Apr 27, 2006 7.550 7.636 7.475 7.636 454,979 +0.05(+0.60%)
Apr 26, 2006 7.613 7.629 7.586 7.590 410,732 -0.04(-0.47%)
Apr 25, 2006 7.776 7.776 7.580 7.626 398,831 -0.15(-1.90%)
Apr 24, 2006 7.734 7.773 7.711 7.773 299,352 +0.02(+0.25%)
Apr 21, 2006 7.750 7.816 7.714 7.754 382,964 +0.05(+0.64%)
Apr 20, 2006 7.573 7.714 7.573 7.704 274,940 +0.10(+1.34%)
Apr 19, 2006 7.478 7.626 7.465 7.603 385,405 +0.07(+0.96%)
Apr 18, 2006 7.413 7.570 7.413 7.531 363,434 +0.11(+1.55%)
Apr 17, 2006 7.439 7.468 7.324 7.416 502,583 -0.03(-0.35%)
Apr 13, 2006 7.432 7.442 7.396 7.442 368,316 +0.01(+0.13%)
Apr 12, 2006 7.455 7.514 7.423 7.432 440,637 -0.07(-0.97%)
Apr 11, 2006 7.616 7.622 7.504 7.505 333,529 -0.08(-1.08%)
Apr 10, 2006 7.662 7.685 7.560 7.586 465,659 -0.07(-0.94%)
Apr 07, 2006 7.816 7.842 7.652 7.659 419,582 -0.15(-1.93%)
Apr 06, 2006 7.819 7.842 7.760 7.809 307,591 -0.02(-0.25%)
Apr 05, 2006 7.806 7.858 7.767 7.829 343,599 -0.02(-0.21%)
Apr 04, 2006 7.858 7.881 7.826 7.845 240,153 -0.02(-0.21%)
Apr 03, 2006 7.855 7.931 7.839 7.862 416,835 +0.03(+0.33%)
Mar 31, 2006 7.793 7.839 7.740 7.835 304,235 +0.09(+1.10%)
Mar 30, 2006 7.816 7.858 7.708 7.750 364,044 -0.10(-1.25%)
Mar 29, 2006 7.754 7.849 7.734 7.849 359,162 +0.11(+1.40%)
Mar 28, 2006 7.770 7.826 7.734 7.740 473,288 -0.01(-0.13%)
Mar 27, 2006 7.793 7.799 7.718 7.750 298,437 -0.03(-0.38%)
Mar 24, 2006 7.767 7.780 7.708 7.780 378,386 +0.01(+0.17%)
Mar 23, 2006 7.734 7.790 7.724 7.767 325,900 +0.05(+0.64%)
Mar 22, 2006 7.672 7.750 7.668 7.718 414,394 +0.00(+0.04%)
Mar 21, 2006 7.763 7.763 7.685 7.714 387,846 -0.03(-0.42%)
Mar 20, 2006 7.783 7.799 7.685 7.747 366,485 -0.02(-0.25%)
Mar 17, 2006 7.750 7.776 7.731 7.767 318,272 +0.00(+0.00%)
Mar 16, 2006 7.770 7.819 7.754 7.767 482,748 +0.03(+0.34%)
Mar 15, 2006 7.691 7.796 7.685 7.740 430,872 +0.05(+0.68%)
Mar 14, 2006 7.645 7.734 7.645 7.688 318,882 +0.03(+0.34%)
Mar 13, 2006 7.619 7.668 7.613 7.662 385,710 +0.05(+0.65%)
Mar 10, 2006 7.632 7.642 7.577 7.613 269,448 +0.01(+0.09%)
Mar 09, 2006 7.619 7.695 7.600 7.606 307,897 -0.03(-0.34%)
Mar 08, 2006 7.731 7.731 7.600 7.632 351,533 -0.08(-0.98%)
Mar 07, 2006 7.747 7.747 7.649 7.708 325,900 -0.02(-0.21%)
Mar 06, 2006 7.668 7.750 7.652 7.724 316,136 +0.03(+0.38%)
Mar 03, 2006 7.672 7.704 7.655 7.695 338,106 -0.00(-0.04%)
Mar 02, 2006 7.757 7.780 7.691 7.698 295,690 -0.04(-0.55%)
Mar 01, 2006 7.681 7.799 7.681 7.740 507,465 +0.06(+0.72%)
Feb 28, 2006 7.685 7.747 7.659 7.685 582,532 +0.00(+0.00%)
Feb 27, 2006 7.659 7.685 7.645 7.685 357,941 +0.03(+0.43%)
Feb 24, 2006 7.685 7.767 7.639 7.652 437,586 -0.02(-0.21%)
Feb 23, 2006 7.695 7.698 7.642 7.668 618,845 -0.00(-0.04%)
Feb 22, 2006 7.586 7.724 7.586 7.672 552,627 +0.09(+1.12%)
Feb 21, 2006 7.511 7.586 7.485 7.586 360,077 +0.06(+0.83%)
Feb 17, 2006 7.472 7.534 7.455 7.524 321,323 +0.04(+0.48%)
Feb 16, 2006 7.537 7.544 7.459 7.488 436,975 -0.06(-0.74%)
Feb 15, 2006 7.534 7.583 7.511 7.544 307,591 +0.02(+0.31%)
Feb 14, 2006 7.531 7.596 7.504 7.521 398,831 +0.02(+0.22%)
Feb 13, 2006 7.521 7.563 7.459 7.504 309,727 -0.01(-0.17%)
Feb 10, 2006 7.524 7.563 7.485 7.518 251,444 +0.00(+0.00%)
Feb 09, 2006 7.498 7.636 7.498 7.518 306,066 +0.02(+0.26%)
Feb 08, 2006 7.508 7.541 7.495 7.498 275,551 -0.01(-0.13%)
Feb 07, 2006 7.547 7.554 7.462 7.508 393,339 -0.02(-0.30%)
Feb 06, 2006 7.514 7.563 7.508 7.531 299,963 +0.00(+0.00%)
Feb 03, 2006 7.580 7.580 7.518 7.531 321,323 -0.04(-0.52%)
Feb 02, 2006 7.544 7.577 7.534 7.570 369,537 +0.00(+0.04%)
Feb 01, 2006 7.541 7.577 7.537 7.567 303,930 +0.01(+0.13%)
Jan 31, 2006 7.573 7.577 7.508 7.557 302,709 -0.00(-0.04%)
Jan 30, 2006 7.570 7.577 7.527 7.560 329,867 +0.01(+0.09%)
Jan 27, 2006 7.534 7.577 7.521 7.554 419,277 +0.02(+0.22%)
Jan 26, 2006 7.504 7.554 7.485 7.537 410,427 +0.03(+0.39%)
Jan 25, 2006 7.554 7.573 7.482 7.508 400,357 -0.03(-0.35%)
Jan 24, 2006 7.547 7.593 7.475 7.534 447,045 -0.01(-0.17%)
Jan 23, 2006 7.547 7.619 7.531 7.547 289,587 +0.01(+0.09%)
Jan 20, 2006 7.619 7.626 7.527 7.541 366,791 -0.08(-1.03%)
Jan 19, 2006 7.596 7.636 7.580 7.619 420,497 +0.04(+0.52%)
Jan 18, 2006 7.521 7.632 7.488 7.580 437,586 +0.01(+0.13%)
Jan 17, 2006 7.537 7.580 7.537 7.570 305,760 +0.01(+0.09%)
Jan 13, 2006 7.560 7.586 7.504 7.563 368,621 -0.02(-0.26%)
Jan 12, 2006 7.567 7.600 7.554 7.583 282,264 +0.00(+0.04%)
Jan 11, 2006 7.577 7.619 7.537 7.580 411,648 -0.01(-0.09%)
Jan 10, 2006 7.665 7.685 7.544 7.586 429,652 -0.08(-0.98%)
Jan 09, 2006 7.570 7.668 7.537 7.662 634,103 +0.12(+1.65%)
Jan 06, 2006 7.570 7.603 7.504 7.537 335,360 -0.01(-0.17%)
Jan 05, 2006 7.534 7.550 7.478 7.550 328,647 +0.05(+0.61%)
Jan 04, 2006 7.396 7.573 7.387 7.504 387,846 +0.12(+1.69%)
Jan 03, 2006 7.409 7.413 7.334 7.380 337,496 -0.02(-0.27%)
Dec 30, 2005 7.495 7.495 7.364 7.400 317,356 -0.10(-1.27%)
Dec 29, 2005 7.400 7.674 7.400 7.495 590,161 +0.07(+0.97%)
Dec 28, 2005 7.482 7.482 7.373 7.423 508,075 +0.00(+0.01%)
Dec 27, 2005 7.449 7.504 7.380 7.422 352,754 -0.01(-0.19%)
Dec 23, 2005 7.423 7.468 7.380 7.436 344,820 +0.00(+0.04%)
Dec 22, 2005 7.550 7.563 7.403 7.432 505,634 -0.09(-1.18%)
Dec 21, 2005 7.491 7.570 7.472 7.521 451,928 +0.06(+0.83%)
Dec 20, 2005 7.432 7.459 7.396 7.459 462,303 +0.03(+0.35%)
Dec 19, 2005 7.472 7.504 7.413 7.432 484,884 -0.13(-1.69%)
Dec 16, 2005 7.527 7.577 7.475 7.560 445,519 +0.07(+0.87%)
Dec 15, 2005 7.354 7.495 7.324 7.495 316,136 +0.14(+1.87%)
Dec 14, 2005 7.210 7.357 7.206 7.357 370,758 +0.13(+1.86%)
Dec 13, 2005 7.252 7.278 7.177 7.223 347,566 -0.06(-0.81%)
Dec 12, 2005 7.419 7.419 7.262 7.282 460,777 -0.09(-1.24%)
Dec 09, 2005 7.360 7.393 7.347 7.373 302,404 +0.01(+0.09%)
Dec 08, 2005 7.370 7.390 7.347 7.367 369,232 -0.01(-0.09%)
Dec 07, 2005 7.370 7.406 7.341 7.373 358,552 +0.02(+0.22%)
Dec 06, 2005 7.357 7.373 7.321 7.357 411,037 +0.02(+0.22%)
Dec 05, 2005 7.347 7.360 7.291 7.341 306,981 -0.01(-0.09%)
Dec 02, 2005 7.301 7.370 7.298 7.347 389,982 +0.01(+0.13%)
Dec 01, 2005 7.226 7.360 7.187 7.337 634,408 +0.16(+2.28%)
Nov 30, 2005 7.193 7.216 7.151 7.174 385,710 +0.00(+0.00%)
Nov 29, 2005 7.187 7.190 7.105 7.174 375,335 +0.01(+0.14%)
Nov 28, 2005 7.131 7.187 7.111 7.164 357,026 -0.03(-0.36%)
Nov 25, 2005 7.164 7.190 7.147 7.190 205,671 +0.06(+0.83%)
Nov 23, 2005 7.183 7.190 7.101 7.131 367,096 -0.05(-0.73%)
Nov 22, 2005 7.269 7.275 7.167 7.183 350,312 -0.09(-1.26%)
Nov 21, 2005 7.298 7.298 7.246 7.275 480,612 -0.05(-0.67%)
Nov 18, 2005 7.288 7.328 7.242 7.324 492,513 +0.05(+0.63%)
Nov 17, 2005 7.275 7.305 7.269 7.278 483,358 +0.00(+0.04%)
Nov 16, 2005 7.275 7.291 7.252 7.275 381,438 +0.00(+0.00%)
Nov 15, 2005 7.203 7.291 7.193 7.275 359,467 +0.08(+1.09%)
Nov 14, 2005 7.210 7.288 7.190 7.196 441,552 -0.08(-1.08%)
Nov 11, 2005 7.236 7.275 7.151 7.275 440,637 +0.06(+0.77%)
Nov 10, 2005 7.236 7.259 7.167 7.219 439,416 -0.03(-0.45%)
Nov 09, 2005 7.262 7.275 7.226 7.252 296,301 -0.02(-0.27%)
Nov 08, 2005 7.291 7.308 7.259 7.272 436,060 -0.02(-0.31%)
Nov 07, 2005 7.242 7.295 7.174 7.295 432,093 +0.09(+1.23%)
Nov 04, 2005 7.206 7.223 7.157 7.206 419,582 +0.00(+0.00%)
Nov 03, 2005 7.170 7.226 7.170 7.206 471,152 +0.05(+0.69%)
Nov 02, 2005 7.111 7.160 7.039 7.157 526,690 +0.03(+0.46%)
Nov 01, 2005 7.072 7.141 7.046 7.124 488,241 +0.08(+1.07%)
Oct 31, 2005 7.046 7.088 6.983 7.049 414,089 +0.05(+0.70%)
Oct 28, 2005 6.990 7.039 6.941 7.000 463,218 -0.00(-0.05%)
Oct 27, 2005 7.029 7.046 6.983 7.003 301,794 -0.05(-0.65%)
Oct 26, 2005 7.039 7.072 6.964 7.049 490,071 +0.02(+0.33%)
Oct 25, 2005 6.983 7.039 6.970 7.026 396,085 +0.02(+0.33%)
Oct 24, 2005 6.924 7.010 6.905 7.003 380,217 +0.10(+1.52%)
Oct 21, 2005 6.810 6.921 6.810 6.898 440,332 +0.10(+1.45%)
Oct 20, 2005 6.892 6.895 6.787 6.800 473,288 -0.10(-1.52%)
Oct 19, 2005 6.915 6.931 6.839 6.905 566,054 -0.04(-0.57%)
Oct 18, 2005 6.885 7.003 6.839 6.944 539,506 +0.05(+0.76%)
Oct 17, 2005 6.833 6.915 6.816 6.892 342,073 +0.05(+0.67%)
Oct 14, 2005 7.049 7.049 6.725 6.846 378,386 +0.11(+1.61%)
Oct 13, 2005 6.938 6.938 6.587 6.738 878,223 -0.18(-2.65%)
Oct 12, 2005 6.938 6.964 6.892 6.921 382,048 -0.06(-0.85%)
Oct 11, 2005 7.000 7.026 6.938 6.980 459,251 +0.01(+0.14%)
Oct 10, 2005 6.964 6.993 6.947 6.970 281,959 -0.02(-0.28%)
Oct 07, 2005 6.931 6.997 6.905 6.990 373,504 +0.06(+0.85%)
Oct 06, 2005 6.990 7.010 6.800 6.931 406,155 -0.08(-1.17%)
Oct 05, 2005 7.082 7.085 6.990 7.013 445,214 -0.08(-1.06%)
Oct 04, 2005 7.147 7.154 7.088 7.088 335,970 -0.07(-0.92%)
Oct 03, 2005 7.095 7.203 7.042 7.154 620,981 +0.06(+0.88%)
Sep 30, 2005 7.092 7.095 7.056 7.092 330,478 +0.04(+0.51%)
Sep 29, 2005 6.977 7.059 6.950 7.056 449,792 +0.07(+1.03%)
Sep 28, 2005 6.977 7.003 6.954 6.983 453,148 +0.02(+0.33%)
Sep 27, 2005 7.016 7.016 6.924 6.960 802,241 +0.01(+0.14%)
Sep 26, 2005 7.006 7.033 6.931 6.951 587,720 -0.04(-0.52%)
Sep 23, 2005 6.987 7.003 6.957 6.987 612,132 -0.01(-0.14%)
Sep 22, 2005 7.029 7.046 6.957 6.997 560,561 -0.06(-0.84%)
Sep 21, 2005 7.098 7.118 7.010 7.056 779,354 -0.11(-1.60%)
Sep 20, 2005 7.154 7.200 7.141 7.170 661,871 +0.00(+0.00%)
Sep 19, 2005 7.193 7.206 7.131 7.170 418,666 -0.01(-0.18%)
Sep 16, 2005 7.180 7.183 7.183 7.183 467,795 +0.01(+0.18%)
Sep 15, 2005 7.223 7.226 7.121 7.170 417,446 -0.05(-0.68%)
Sep 14, 2005 7.213 7.246 7.193 7.219 470,237 -0.01(-0.14%)
Sep 13, 2005 7.249 7.272 7.213 7.229 500,141 -0.06(-0.85%)
Sep 12, 2005 7.272 7.301 7.272 7.291 364,960 +0.03(+0.36%)
Sep 09, 2005 7.236 7.288 7.232 7.265 449,792 +0.02(+0.23%)
Sep 08, 2005 7.269 7.272 7.210 7.249 474,509 -0.00(-0.05%)
Sep 07, 2005 7.232 7.275 7.216 7.252 442,468 +0.03(+0.41%)
Sep 06, 2005 7.210 7.249 7.210 7.223 324,375 +0.01(+0.18%)
Sep 02, 2005 7.193 7.229 7.180 7.210 334,139 +0.03(+0.41%)
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.