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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 28, 2007 9.448 9.448 9.380 9.419 294,148 +0.05(+0.49%)
Sep 27, 2007 9.350 9.452 9.334 9.373 281,668 +0.08(+0.81%)
Sep 26, 2007 9.258 9.353 9.258 9.298 302,691 +0.06(+0.60%)
Sep 25, 2007 9.209 9.271 9.180 9.242 371,957 +0.00(+0.04%)
Sep 24, 2007 9.262 9.324 9.232 9.239 392,095 +0.00(+0.04%)
Sep 21, 2007 9.176 9.258 9.176 9.235 397,588 +0.10(+1.04%)
Sep 20, 2007 9.180 9.229 9.121 9.140 234,647 -0.04(-0.46%)
Sep 19, 2007 9.222 9.268 9.160 9.183 426,881 +0.02(+0.25%)
Sep 18, 2007 8.921 9.176 8.888 9.160 533,372 +0.30(+3.44%)
Sep 17, 2007 8.914 8.914 8.849 8.855 186,436 -0.08(-0.84%)
Sep 14, 2007 8.835 8.947 8.819 8.931 209,626 +0.06(+0.70%)
Sep 13, 2007 8.911 8.938 8.865 8.868 271,568 +0.02(+0.26%)
Sep 12, 2007 8.835 8.898 8.796 8.845 284,994 +0.01(+0.15%)
Sep 11, 2007 8.783 8.832 8.767 8.832 295,368 +0.13(+1.54%)
Sep 10, 2007 8.780 8.809 8.675 8.698 345,105 -0.05(-0.60%)
Sep 07, 2007 8.826 8.826 8.724 8.750 462,886 -0.15(-1.66%)
Sep 06, 2007 8.908 8.937 8.850 8.898 339,918 +0.08(+0.85%)
Sep 05, 2007 8.731 8.849 8.731 8.822 416,811 -0.09(-0.96%)
Sep 04, 2007 8.829 8.957 8.829 8.908 543,136 +0.02(+0.18%)
Aug 31, 2007 8.898 8.927 8.870 8.891 381,111 +0.06(+0.63%)
Aug 30, 2007 8.829 8.911 8.799 8.835 336,256 -0.03(-0.37%)
Aug 29, 2007 8.842 8.868 8.744 8.868 416,506 +0.16(+1.81%)
Aug 28, 2007 8.875 8.875 8.685 8.711 446,409 -0.19(-2.17%)
Aug 27, 2007 8.940 9.012 8.865 8.904 309,099 -0.02(-0.26%)
Aug 24, 2007 8.852 8.944 8.790 8.927 339,002 +0.12(+1.38%)
Aug 23, 2007 8.852 8.908 8.770 8.806 499,807 -0.01(-0.07%)
Aug 22, 2007 8.813 8.813 8.701 8.813 444,883 +0.07(+0.75%)
Aug 21, 2007 8.665 8.750 8.570 8.747 574,565 +0.07(+0.76%)
Aug 20, 2007 8.750 8.822 8.468 8.681 719,198 +0.18(+2.16%)
Aug 17, 2007 8.337 8.498 8.059 8.498 947,743 +0.53(+6.62%)
Aug 16, 2007 7.836 7.997 7.230 7.970 2,293,379 -0.04(-0.49%)
Aug 15, 2007 7.865 8.314 7.770 8.010 1,849,716 -0.30(-3.63%)
Aug 14, 2007 8.783 8.783 8.278 8.311 890,683 -0.42(-4.80%)
Aug 13, 2007 8.708 8.803 8.708 8.731 296,589 +0.02(+0.19%)
Aug 10, 2007 8.606 8.767 8.577 8.714 605,383 -0.13(-1.45%)
Aug 09, 2007 8.953 8.970 8.806 8.842 520,251 -0.15(-1.68%)
Aug 08, 2007 8.888 9.052 8.888 8.993 394,842 +0.13(+1.52%)
Aug 07, 2007 8.734 8.931 8.701 8.858 674,649 +0.12(+1.43%)
Aug 06, 2007 8.770 8.799 8.554 8.734 771,376 -0.08(-0.86%)
Aug 03, 2007 8.884 8.957 8.796 8.809 328,017 -0.15(-1.65%)
Aug 02, 2007 8.931 9.003 8.901 8.957 401,555 +0.05(+0.55%)
Aug 01, 2007 8.780 8.909 8.767 8.908 369,821 +0.02(+0.26%)
Jul 31, 2007 9.144 9.144 8.885 8.885 499,197 -0.03(-0.33%)
Jul 30, 2007 8.953 8.957 8.718 8.914 594,093 +0.09(+1.00%)
Jul 27, 2007 8.799 8.914 8.763 8.826 479,669 -0.04(-0.48%)
Jul 26, 2007 8.875 8.878 8.521 8.868 2,113,045 -0.30(-3.29%)
Jul 25, 2007 9.281 9.363 9.016 9.170 1,151,877 -0.16(-1.76%)
Jul 24, 2007 9.488 9.514 9.301 9.334 497,061 -0.24(-2.53%)
Jul 23, 2007 9.556 9.619 9.527 9.576 357,920 -0.03(-0.31%)
Jul 20, 2007 9.697 9.711 9.593 9.606 329,848 -0.19(-1.97%)
Jul 19, 2007 9.773 9.809 9.711 9.799 401,249 +0.07(+0.74%)
Jul 18, 2007 9.750 9.783 9.583 9.727 868,103 -0.09(-0.90%)
Jul 17, 2007 9.851 9.861 9.773 9.815 314,592 -0.03(-0.27%)
Jul 16, 2007 9.871 9.904 9.822 9.842 377,754 -0.06(-0.56%)
Jul 13, 2007 9.878 9.920 9.848 9.897 288,045 +0.02(+0.23%)
Jul 12, 2007 9.766 9.884 9.766 9.874 379,890 +0.11(+1.14%)
Jul 11, 2007 9.635 9.766 9.635 9.763 274,009 +0.12(+1.26%)
Jul 10, 2007 9.766 9.819 9.642 9.642 357,005 -0.16(-1.61%)
Jul 09, 2007 9.802 9.861 9.770 9.799 314,897 -0.00(-0.03%)
Jul 06, 2007 9.733 9.812 9.727 9.802 282,553 +0.05(+0.53%)
Jul 05, 2007 9.750 9.806 9.717 9.750 231,901 -0.02(-0.17%)
Jul 03, 2007 9.776 9.901 9.733 9.766 191,623 +0.04(+0.37%)
Jul 02, 2007 9.815 9.815 9.681 9.730 320,084 +0.08(+0.78%)
Jun 29, 2007 9.730 9.783 9.612 9.655 242,580 +0.00(+0.00%)
Jun 28, 2007 9.638 9.714 9.593 9.655 280,112 +0.04(+0.41%)
Jun 27, 2007 9.507 9.615 9.488 9.615 257,532 +0.05(+0.55%)
Jun 26, 2007 9.599 9.619 9.520 9.563 332,900 -0.00(-0.03%)
Jun 25, 2007 9.570 9.635 9.507 9.566 270,958 -0.02(-0.17%)
Jun 22, 2007 9.638 9.642 9.507 9.583 261,498 -0.08(-0.85%)
Jun 21, 2007 9.593 9.678 9.576 9.665 336,866 +0.01(+0.10%)
Jun 20, 2007 9.829 9.858 9.642 9.655 379,280 -0.22(-2.19%)
Jun 19, 2007 9.773 9.871 9.756 9.871 293,843 +0.07(+0.67%)
Jun 18, 2007 9.756 9.806 9.727 9.806 315,507 +0.08(+0.81%)
Jun 15, 2007 9.704 9.829 9.694 9.727 329,238 +0.08(+0.85%)
Jun 14, 2007 9.576 9.707 9.576 9.645 355,479 +0.01(+0.10%)
Jun 13, 2007 9.458 9.652 9.458 9.635 263,024 +0.10(+1.10%)
Jun 12, 2007 9.573 9.609 9.481 9.530 416,811 -0.10(-0.99%)
Jun 11, 2007 9.599 9.645 9.547 9.625 232,511 +0.03(+0.34%)
Jun 08, 2007 9.324 9.599 9.294 9.593 524,218 +0.09(+0.97%)
Jun 07, 2007 9.822 9.822 9.484 9.501 627,963 -0.28(-2.85%)
Jun 06, 2007 9.930 9.956 9.740 9.779 440,917 -0.22(-2.20%)
Jun 05, 2007 10.08 10.09 9.933 9.999 396,978 -0.08(-0.81%)
Jun 04, 2007 10.02 10.09 10.02 10.08 346,020 +0.05(+0.49%)
Jun 01, 2007 9.996 10.07 9.996 10.03 382,026 +0.05(+0.53%)
May 31, 2007 9.953 9.996 9.920 9.979 364,023 +0.09(+0.86%)
May 30, 2007 9.792 9.956 9.724 9.894 347,546 +0.09(+0.94%)
May 29, 2007 9.792 9.865 9.792 9.802 367,074 +0.04(+0.44%)
May 25, 2007 9.707 9.796 9.707 9.760 217,864 +0.07(+0.68%)
May 24, 2007 9.783 9.855 9.671 9.694 377,754 -0.12(-1.24%)
May 23, 2007 9.832 9.891 9.701 9.815 593,788 -0.01(-0.13%)
May 22, 2007 9.786 9.848 9.786 9.829 378,059 -0.08(-0.76%)
May 21, 2007 9.881 9.914 9.868 9.904 327,407 +0.04(+0.37%)
May 18, 2007 9.815 9.871 9.806 9.868 284,078 +0.07(+0.74%)
May 17, 2007 9.783 9.812 9.747 9.796 363,108 +0.00(+0.00%)
May 16, 2007 9.832 9.840 9.773 9.796 498,892 -0.02(-0.20%)
May 15, 2007 9.789 9.871 9.789 9.815 399,724 +0.00(+0.00%)
May 14, 2007 9.802 9.842 9.783 9.815 265,160 +0.02(+0.20%)
May 11, 2007 9.602 9.796 9.602 9.796 389,349 +0.13(+1.36%)
May 10, 2007 9.733 9.770 9.645 9.665 452,512 -0.09(-0.87%)
May 09, 2007 9.743 9.773 9.730 9.750 295,368 +0.01(+0.07%)
May 08, 2007 9.668 9.743 9.665 9.743 237,698 +0.05(+0.47%)
May 07, 2007 9.750 9.750 9.684 9.697 301,166 +0.02(+0.17%)
May 04, 2007 9.681 9.766 9.665 9.681 372,262 +0.02(+0.17%)
May 03, 2007 9.619 9.707 9.619 9.665 385,382 +0.03(+0.34%)
May 02, 2007 9.573 9.684 9.573 9.632 536,118 +0.04(+0.38%)
May 01, 2007 9.681 9.688 9.540 9.596 466,243 -0.06(-0.61%)
Apr 30, 2007 9.707 9.717 9.625 9.655 315,812 -0.02(-0.24%)
Apr 27, 2007 9.671 9.688 9.658 9.678 364,939 +0.01(+0.07%)
Apr 26, 2007 9.606 9.681 9.606 9.671 286,214 +0.06(+0.58%)
Apr 25, 2007 9.576 9.625 9.573 9.615 490,348 +0.06(+0.58%)
Apr 24, 2007 9.550 9.589 9.540 9.560 277,671 -0.02(-0.17%)
Apr 23, 2007 9.553 9.615 9.553 9.576 346,631 +0.00(+0.03%)
Apr 20, 2007 9.543 9.622 9.540 9.573 376,839 +0.05(+0.52%)
Apr 19, 2007 9.471 9.570 9.419 9.524 333,510 -0.03(-0.27%)
Apr 18, 2007 9.504 9.573 9.491 9.550 301,166 +0.04(+0.45%)
Apr 17, 2007 9.488 9.556 9.488 9.507 464,107 +0.03(+0.35%)
Apr 16, 2007 9.406 9.504 9.399 9.475 526,354 +0.09(+0.91%)
Apr 13, 2007 9.324 9.419 9.324 9.389 493,094 +0.03(+0.35%)
Apr 12, 2007 9.294 9.357 9.278 9.357 286,825 +0.06(+0.67%)
Apr 11, 2007 9.314 9.340 9.284 9.294 341,748 -0.05(-0.56%)
Apr 10, 2007 9.307 9.347 9.278 9.347 362,192 +0.04(+0.46%)
Apr 09, 2007 9.340 9.340 9.278 9.304 278,586 +0.04(+0.42%)
Apr 05, 2007 9.206 9.268 9.206 9.265 234,647 +0.07(+0.75%)
Apr 04, 2007 9.173 9.206 9.157 9.196 268,211 +0.03(+0.29%)
Apr 03, 2007 9.124 9.193 9.124 9.170 368,905 +0.07(+0.72%)
Apr 02, 2007 9.111 9.157 9.088 9.104 287,130 +0.02(+0.18%)
Mar 30, 2007 9.085 9.117 9.045 9.088 328,628 +0.06(+0.69%)
Mar 29, 2007 8.990 9.058 8.990 9.026 250,514 +0.07(+0.77%)
Mar 28, 2007 9.032 9.055 8.940 8.957 341,443 -0.06(-0.62%)
Mar 27, 2007 8.990 9.045 8.980 9.012 275,840 -0.05(-0.54%)
Mar 26, 2007 9.032 9.062 8.937 9.062 341,138 +0.06(+0.66%)
Mar 23, 2007 8.996 9.078 8.983 9.003 304,217 +0.02(+0.26%)
Mar 22, 2007 8.937 9.012 8.917 8.980 518,726 +0.02(+0.26%)
Mar 21, 2007 8.862 8.957 8.852 8.957 448,850 +0.04(+0.40%)
Mar 20, 2007 8.894 8.937 8.891 8.921 294,453 +0.02(+0.18%)
Mar 19, 2007 8.904 8.944 8.875 8.904 265,160 +0.04(+0.48%)
Mar 16, 2007 8.835 8.875 8.809 8.862 243,190 +0.03(+0.30%)
Mar 15, 2007 8.783 8.868 8.783 8.835 283,773 +0.01(+0.15%)
Mar 14, 2007 8.695 8.839 8.659 8.822 707,298 +0.09(+0.98%)
Mar 13, 2007 8.878 8.842 8.718 8.737 288,045 -0.14(-1.59%)
Mar 12, 2007 8.786 8.911 8.770 8.878 372,262 +0.07(+0.74%)
Mar 09, 2007 8.681 8.816 8.681 8.813 347,546 +0.16(+1.86%)
Mar 08, 2007 8.596 8.681 8.596 8.652 387,213 +0.09(+0.99%)
Mar 07, 2007 8.491 8.580 8.472 8.567 418,947 +0.06(+0.69%)
Mar 06, 2007 8.413 8.559 8.413 8.508 684,108 +0.10(+1.25%)
Mar 05, 2007 8.331 8.491 8.331 8.403 639,863 -0.13(-1.57%)
Mar 02, 2007 8.609 8.616 8.521 8.537 423,829 -0.08(-0.95%)
Mar 01, 2007 8.622 8.629 8.311 8.619 880,546 -0.10(-1.09%)
Feb 28, 2007 8.619 8.737 8.593 8.714 504,689 +0.09(+0.99%)
Feb 27, 2007 8.799 8.849 8.590 8.629 588,601 -0.30(-3.34%)
Feb 26, 2007 8.868 8.944 8.868 8.927 411,319 +0.09(+0.96%)
Feb 23, 2007 8.799 8.845 8.783 8.842 511,097 +0.04(+0.41%)
Feb 22, 2007 8.796 8.868 8.780 8.806 708,823 -0.03(-0.33%)
Feb 21, 2007 8.842 8.868 8.806 8.835 741,778 +0.00(+0.04%)
Feb 20, 2007 8.894 8.908 8.832 8.832 729,878 -0.07(-0.81%)
Feb 16, 2007 8.934 8.957 8.875 8.904 642,304 -0.11(-1.20%)
Feb 15, 2007 8.993 9.032 8.986 9.012 450,681 +0.04(+0.40%)
Feb 14, 2007 8.944 9.032 8.944 8.976 468,437 +0.01(+0.15%)
Feb 13, 2007 8.950 9.003 8.927 8.963 446,714 +0.03(+0.37%)
Feb 12, 2007 8.993 9.026 8.914 8.931 441,365 -0.05(-0.51%)
Feb 09, 2007 8.993 9.029 8.914 8.976 507,131 -0.01(-0.07%)
Feb 08, 2007 8.976 9.006 8.947 8.983 406,437 +0.01(+0.07%)
Feb 07, 2007 9.029 9.075 8.976 8.976 586,160 -0.08(-0.83%)
Feb 06, 2007 9.055 9.071 9.009 9.052 553,511 +0.01(+0.11%)
Feb 05, 2007 9.055 9.091 9.012 9.042 503,774 +0.00(+0.04%)
Feb 02, 2007 8.976 9.065 8.976 9.039 359,446 +0.06(+0.69%)
Feb 01, 2007 8.983 8.990 8.947 8.976 308,184 +0.01(+0.15%)
Jan 31, 2007 8.881 8.967 8.862 8.963 422,304 +0.09(+0.96%)
Jan 30, 2007 8.858 8.878 8.835 8.878 352,733 +0.06(+0.71%)
Jan 29, 2007 8.842 8.881 8.803 8.816 374,398 -0.03(-0.33%)
Jan 26, 2007 8.917 8.950 8.835 8.845 508,351 -0.08(-0.85%)
Jan 25, 2007 8.849 8.944 8.845 8.921 464,107 +0.05(+0.59%)
Jan 24, 2007 8.793 8.868 8.793 8.868 442,137 +0.06(+0.63%)
Jan 23, 2007 8.799 8.858 8.783 8.813 387,518 -0.04(-0.44%)
Jan 22, 2007 8.908 8.947 8.826 8.852 310,015 -0.07(-0.77%)
Jan 19, 2007 8.914 8.967 8.872 8.921 468,379 -0.01(-0.11%)
Jan 18, 2007 8.894 8.980 8.894 8.931 398,198 -0.01(-0.15%)
Jan 17, 2007 8.908 8.957 8.875 8.944 383,857 +0.06(+0.66%)
Jan 16, 2007 8.816 8.904 8.816 8.885 348,156 +0.05(+0.56%)
Jan 12, 2007 8.806 8.901 8.806 8.835 313,371 +0.03(+0.33%)
Jan 11, 2007 8.908 8.957 8.744 8.806 674,038 -0.09(-0.99%)
Jan 10, 2007 8.881 8.921 8.865 8.894 433,593 -0.03(-0.33%)
Jan 09, 2007 9.003 9.032 8.891 8.924 385,993 -0.07(-0.77%)
Jan 08, 2007 8.888 8.996 8.881 8.993 344,800 +0.08(+0.92%)
Jan 05, 2007 9.124 9.134 8.881 8.911 525,744 -0.22(-2.44%)
Jan 04, 2007 9.144 9.150 9.081 9.134 378,059 -0.02(-0.18%)
Jan 03, 2007 9.104 9.176 9.062 9.150 465,632 +0.02(+0.18%)
Dec 29, 2006 9.245 9.248 9.098 9.134 258,447 -0.09(-0.96%)
Dec 28, 2006 9.144 9.222 9.124 9.222 217,254 +0.07(+0.72%)
Dec 27, 2006 9.081 9.203 9.081 9.157 279,806 +0.11(+1.20%)
Dec 26, 2006 9.111 9.203 8.980 9.049 342,664 -0.14(-1.50%)
Dec 22, 2006 9.225 9.225 9.147 9.186 256,921 -0.01(-0.14%)
Dec 21, 2006 9.176 9.209 9.166 9.199 446,409 -0.01(-0.11%)
Dec 20, 2006 9.262 9.294 9.144 9.209 391,485 -0.07(-0.71%)
Dec 19, 2006 9.206 9.275 9.190 9.275 364,023 +0.07(+0.75%)
Dec 18, 2006 9.199 9.242 9.180 9.206 317,643 +0.03(+0.36%)
Dec 15, 2006 9.049 9.176 9.049 9.173 324,966 +0.10(+1.08%)
Dec 14, 2006 9.124 9.157 9.042 9.075 354,869 -0.02(-0.18%)
Dec 13, 2006 9.147 9.173 9.019 9.091 351,513 -0.01(-0.14%)
Dec 12, 2006 9.012 9.111 8.999 9.104 310,320 +0.07(+0.80%)
Dec 11, 2006 8.885 9.045 8.885 9.032 307,879 +0.13(+1.47%)
Dec 08, 2006 8.953 8.968 8.865 8.901 343,274 -0.02(-0.26%)
Dec 07, 2006 8.914 8.980 8.858 8.924 472,650 +0.09(+1.04%)
Dec 06, 2006 8.885 8.960 8.816 8.832 428,406 -0.02(-0.22%)
Dec 05, 2006 8.842 8.894 8.819 8.852 417,116 +0.04(+0.45%)
Dec 04, 2006 8.816 8.862 8.763 8.813 473,566 +0.06(+0.67%)
Dec 01, 2006 8.783 8.822 8.691 8.754 630,404 +0.04(+0.45%)
Nov 30, 2006 8.600 8.718 8.600 8.714 447,019 +0.10(+1.18%)
Nov 29, 2006 8.518 8.636 8.495 8.613 515,064 +0.10(+1.23%)
Nov 28, 2006 8.387 8.518 8.373 8.508 663,664 +0.13(+1.60%)
Nov 27, 2006 8.511 8.521 8.305 8.373 729,572 -0.15(-1.77%)
Nov 24, 2006 8.455 8.544 8.426 8.524 225,798 +0.04(+0.50%)
Nov 22, 2006 8.442 8.541 8.442 8.482 923,027 -0.00(-0.04%)
Nov 21, 2006 8.400 8.498 8.390 8.485 709,739 +0.06(+0.74%)
Nov 20, 2006 8.531 8.531 8.377 8.423 754,898 -0.10(-1.15%)
Nov 17, 2006 8.504 8.527 8.472 8.521 435,424 +0.02(+0.23%)
Nov 16, 2006 8.495 8.563 8.468 8.501 770,765 +0.00(+0.00%)
Nov 15, 2006 8.436 8.541 8.432 8.501 653,899 +0.04(+0.50%)
Nov 14, 2006 8.367 8.472 8.331 8.459 546,493 +0.08(+0.98%)
Nov 13, 2006 8.360 8.426 8.357 8.377 487,297 +0.01(+0.12%)
Nov 10, 2006 8.357 8.409 8.324 8.367 479,974 -0.01(-0.08%)
Nov 09, 2006 8.426 8.445 8.344 8.373 557,477 -0.00(-0.04%)
Nov 08, 2006 8.370 8.400 8.318 8.377 614,842 -0.04(-0.43%)
Nov 07, 2006 8.377 8.439 8.377 8.413 618,504 -0.02(-0.23%)
Nov 06, 2006 8.364 8.445 8.364 8.432 595,924 +0.06(+0.74%)
Nov 03, 2006 8.423 8.472 8.324 8.370 446,714 -0.05(-0.55%)
Nov 02, 2006 8.541 8.554 8.269 8.416 527,574 -0.13(-1.50%)
Nov 01, 2006 8.596 8.668 8.531 8.544 378,059 -0.05(-0.57%)
Oct 31, 2006 8.629 8.649 8.521 8.593 438,170 +0.00(+0.00%)
Oct 30, 2006 8.698 8.708 8.524 8.593 634,371 -0.07(-0.79%)
Oct 27, 2006 8.668 8.685 8.596 8.662 425,965 +0.02(+0.19%)
Oct 26, 2006 8.606 8.645 8.590 8.645 532,457 +0.06(+0.69%)
Oct 25, 2006 8.600 8.600 8.537 8.586 899,226 +0.02(+0.19%)
Oct 24, 2006 8.616 8.668 8.537 8.570 625,217 -0.07(-0.76%)
Oct 23, 2006 8.659 8.685 8.593 8.636 444,883 -0.01(-0.15%)
Oct 20, 2006 8.537 8.668 8.537 8.649 367,380 +0.07(+0.76%)
Oct 19, 2006 8.636 8.649 8.524 8.583 367,990 -0.06(-0.72%)
Oct 18, 2006 8.567 8.659 8.564 8.645 385,077 +0.09(+1.00%)
Oct 17, 2006 8.534 8.629 8.488 8.560 424,745 -0.01(-0.08%)
Oct 16, 2006 8.570 8.573 8.495 8.567 309,404 +0.06(+0.73%)
Oct 13, 2006 8.514 8.537 8.468 8.504 371,651 +0.00(+0.00%)
Oct 12, 2006 8.531 8.573 8.426 8.504 411,929 +0.01(+0.15%)
Oct 11, 2006 8.455 8.498 8.419 8.491 382,636 +0.02(+0.19%)
Oct 10, 2006 8.465 8.567 8.439 8.475 422,914 -0.01(-0.15%)
Oct 09, 2006 8.452 8.491 8.429 8.488 305,438 +0.04(+0.43%)
Oct 06, 2006 8.449 8.537 8.409 8.452 385,382 -0.01(-0.12%)
Oct 05, 2006 8.406 8.472 8.400 8.462 345,105 +0.08(+0.94%)
Oct 04, 2006 8.387 8.423 8.334 8.383 584,024 -0.00(-0.04%)
Oct 03, 2006 8.429 8.455 8.364 8.387 425,660 -0.05(-0.62%)
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.