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 )

24.11 +0.12 (+0.50%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Oct 31, 2006 8.688 8.708 8.579 8.652 435,196 +0.00(+0.00%)
Oct 30, 2006 8.757 8.767 8.582 8.652 630,064 -0.07(-0.79%)
Oct 27, 2006 8.728 8.744 8.655 8.721 423,073 +0.02(+0.19%)
Oct 26, 2006 8.665 8.705 8.648 8.705 528,842 +0.06(+0.69%)
Oct 25, 2006 8.658 8.658 8.596 8.645 893,121 +0.02(+0.19%)
Oct 24, 2006 8.675 8.728 8.596 8.629 620,972 -0.07(-0.76%)
Oct 23, 2006 8.718 8.744 8.652 8.695 441,863 -0.01(-0.15%)
Oct 20, 2006 8.596 8.728 8.596 8.708 364,885 +0.07(+0.76%)
Oct 19, 2006 8.695 8.708 8.582 8.642 365,491 -0.06(-0.72%)
Oct 18, 2006 8.625 8.718 8.622 8.705 382,463 +0.09(+1.00%)
Oct 17, 2006 8.592 8.688 8.546 8.619 421,861 -0.01(-0.08%)
Oct 16, 2006 8.629 8.632 8.553 8.625 307,304 +0.06(+0.73%)
Oct 13, 2006 8.573 8.596 8.526 8.563 369,128 +0.00(+0.00%)
Oct 12, 2006 8.589 8.632 8.483 8.563 409,132 +0.01(+0.15%)
Oct 11, 2006 8.513 8.556 8.477 8.549 380,038 +0.02(+0.19%)
Oct 10, 2006 8.523 8.625 8.497 8.533 420,042 -0.01(-0.15%)
Oct 09, 2006 8.510 8.549 8.487 8.546 303,364 +0.04(+0.43%)
Oct 06, 2006 8.507 8.596 8.467 8.510 382,766 -0.01(-0.12%)
Oct 05, 2006 8.464 8.530 8.457 8.520 342,762 +0.08(+0.94%)
Oct 04, 2006 8.444 8.480 8.391 8.441 580,059 -0.00(-0.04%)
Oct 03, 2006 8.487 8.513 8.421 8.444 422,770 -0.05(-0.62%)
Oct 02, 2006 8.437 8.596 8.431 8.497 541,570 +0.08(+0.94%)
Sep 29, 2006 8.579 8.612 8.398 8.417 587,332 -0.15(-1.73%)
Sep 28, 2006 8.474 8.566 8.408 8.566 503,384 +0.12(+1.37%)
Sep 27, 2006 8.351 8.477 8.338 8.450 521,568 +0.12(+1.39%)
Sep 26, 2006 8.454 8.454 8.289 8.335 458,228 -0.05(-0.55%)
Sep 25, 2006 8.365 8.408 8.348 8.381 412,163 +0.04(+0.51%)
Sep 22, 2006 8.355 8.427 8.266 8.338 420,952 -0.07(-0.82%)
Sep 21, 2006 8.454 8.493 8.388 8.408 386,100 -0.09(-1.01%)
Sep 20, 2006 8.391 8.497 8.381 8.493 337,610 +0.04(+0.47%)
Sep 19, 2006 8.450 8.464 8.375 8.454 356,400 +0.06(+0.71%)
Sep 18, 2006 8.483 8.497 8.355 8.394 369,734 -0.09(-1.01%)
Sep 15, 2006 8.424 8.497 8.421 8.480 340,640 +0.07(+0.82%)
Sep 14, 2006 8.437 8.480 8.348 8.411 340,337 -0.03(-0.31%)
Sep 13, 2006 8.292 8.437 8.289 8.437 347,914 +0.14(+1.71%)
Sep 12, 2006 8.249 8.322 8.249 8.295 346,399 +0.06(+0.76%)
Sep 11, 2006 8.246 8.246 8.127 8.233 436,711 -0.01(-0.12%)
Sep 08, 2006 8.213 8.246 8.190 8.243 383,372 +0.04(+0.44%)
Sep 07, 2006 8.183 8.223 8.087 8.206 593,394 +0.01(+0.12%)
Sep 06, 2006 8.417 8.417 8.190 8.196 497,323 -0.24(-2.82%)
Sep 05, 2006 8.421 8.536 8.398 8.434 403,980 -0.05(-0.54%)
Sep 01, 2006 8.447 8.530 8.441 8.480 343,065 +0.05(+0.59%)
Aug 31, 2006 8.513 8.553 8.414 8.431 434,892 -0.02(-0.27%)
Aug 30, 2006 8.391 8.454 8.358 8.454 414,587 +0.06(+0.75%)
Aug 29, 2006 8.266 8.391 8.266 8.391 418,224 +0.13(+1.52%)
Aug 28, 2006 8.345 8.345 8.256 8.266 413,981 -0.05(-0.60%)
Aug 25, 2006 8.332 8.348 8.269 8.315 413,072 +0.00(+0.04%)
Aug 24, 2006 8.305 8.312 8.269 8.312 384,584 +0.01(+0.08%)
Aug 23, 2006 8.266 8.305 8.249 8.305 354,278 +0.02(+0.28%)
Aug 22, 2006 8.299 8.318 8.266 8.282 297,303 -0.06(-0.71%)
Aug 21, 2006 8.289 8.358 8.249 8.342 460,653 +0.07(+0.84%)
Aug 18, 2006 8.252 8.272 8.226 8.272 314,577 +0.03(+0.32%)
Aug 17, 2006 8.322 8.328 8.193 8.246 425,195 -0.07(-0.79%)
Aug 16, 2006 8.249 8.312 8.236 8.312 472,169 +0.10(+1.25%)
Aug 15, 2006 8.216 8.246 8.153 8.210 473,381 +0.02(+0.28%)
Aug 14, 2006 8.061 8.229 8.061 8.186 439,741 +0.11(+1.39%)
Aug 11, 2006 8.140 8.144 8.038 8.074 290,332 -0.03(-0.41%)
Aug 10, 2006 8.153 8.160 8.018 8.107 624,003 -0.08(-0.93%)
Aug 09, 2006 8.163 8.279 8.157 8.183 410,041 +0.03(+0.36%)
Aug 08, 2006 8.104 8.190 8.092 8.153 354,581 +0.09(+1.10%)
Aug 07, 2006 8.190 8.190 8.051 8.064 347,308 -0.12(-1.45%)
Aug 04, 2006 8.203 8.269 8.163 8.183 316,396 +0.05(+0.57%)
Aug 03, 2006 8.101 8.137 8.068 8.137 366,704 +0.03(+0.41%)
Aug 02, 2006 8.002 8.104 8.002 8.104 382,463 +0.12(+1.49%)
Aug 01, 2006 7.952 7.985 7.929 7.985 434,589 +0.00(+0.00%)
Jul 31, 2006 7.952 7.985 7.922 7.985 328,821 +0.03(+0.41%)
Jul 28, 2006 7.886 7.952 7.883 7.952 387,312 +0.08(+1.01%)
Jul 27, 2006 7.889 7.936 7.853 7.873 306,698 -0.02(-0.21%)
Jul 26, 2006 7.886 7.906 7.824 7.889 324,578 +0.06(+0.72%)
Jul 25, 2006 7.787 7.837 7.764 7.833 311,547 +0.07(+0.94%)
Jul 24, 2006 7.688 7.764 7.688 7.761 380,948 +0.10(+1.29%)
Jul 21, 2006 7.741 7.764 7.632 7.662 271,542 -0.12(-1.57%)
Jul 20, 2006 7.827 7.856 7.771 7.784 353,672 -0.09(-1.17%)
Jul 19, 2006 7.754 7.876 7.738 7.876 369,734 +0.13(+1.66%)
Jul 18, 2006 7.718 7.748 7.692 7.748 235,478 +0.04(+0.56%)
Jul 17, 2006 7.754 7.774 7.688 7.705 273,058 -0.05(-0.60%)
Jul 14, 2006 7.751 7.774 7.688 7.751 231,235 -0.00(-0.04%)
Jul 13, 2006 7.761 7.777 7.721 7.754 264,875 -0.03(-0.42%)
Jul 12, 2006 7.764 7.810 7.748 7.787 307,001 +0.02(+0.21%)
Jul 11, 2006 7.767 7.771 7.701 7.771 500,051 +0.00(+0.04%)
Jul 10, 2006 7.761 7.810 7.744 7.767 385,797 +0.00(+0.00%)
Jul 07, 2006 7.850 7.850 7.721 7.767 457,925 -0.09(-1.09%)
Jul 06, 2006 7.847 7.886 7.830 7.853 389,736 +0.01(+0.08%)
Jul 05, 2006 7.903 7.952 7.761 7.847 280,028 -0.04(-0.50%)
Jul 03, 2006 7.886 8.051 7.860 7.886 391,858 +0.01(+0.08%)
Jun 30, 2006 7.985 7.985 7.804 7.880 275,785 -0.03(-0.42%)
Jun 29, 2006 7.659 7.913 7.622 7.913 409,132 +0.28(+3.72%)
Jun 28, 2006 7.626 7.659 7.576 7.629 326,397 -0.03(-0.34%)
Jun 27, 2006 7.741 7.754 7.635 7.655 372,765 -0.05(-0.68%)
Jun 26, 2006 7.781 7.810 7.705 7.708 308,819 -0.10(-1.27%)
Jun 23, 2006 7.695 7.909 7.672 7.807 610,668 +0.09(+1.15%)
Jun 22, 2006 7.728 7.778 7.705 7.718 339,731 -0.04(-0.55%)
Jun 21, 2006 7.672 7.797 7.662 7.761 330,033 +0.05(+0.60%)
Jun 20, 2006 7.672 7.734 7.672 7.715 311,547 +0.02(+0.30%)
Jun 19, 2006 7.695 7.718 7.659 7.692 276,998 -0.03(-0.34%)
Jun 16, 2006 7.725 7.761 7.688 7.718 293,060 -0.02(-0.21%)
Jun 15, 2006 7.556 7.784 7.546 7.734 409,132 +0.18(+2.40%)
Jun 14, 2006 7.474 7.556 7.474 7.553 353,672 +0.05(+0.62%)
Jun 13, 2006 7.520 7.586 7.480 7.507 497,929 -0.10(-1.26%)
Jun 12, 2006 7.523 7.619 7.510 7.602 470,048 +0.04(+0.52%)
Jun 09, 2006 7.533 7.655 7.507 7.563 337,913 +0.05(+0.66%)
Jun 08, 2006 7.530 7.550 7.391 7.513 448,530 -0.07(-0.87%)
Jun 07, 2006 7.721 7.721 7.563 7.579 403,071 -0.12(-1.50%)
Jun 06, 2006 7.837 7.847 7.665 7.695 336,398 -0.14(-1.81%)
Jun 05, 2006 7.926 7.946 7.837 7.837 251,237 -0.10(-1.21%)
Jun 02, 2006 7.952 7.959 7.919 7.932 213,052 +0.03(+0.33%)
Jun 01, 2006 7.804 8.002 7.804 7.906 439,438 +0.10(+1.27%)
May 31, 2006 7.870 7.873 7.787 7.807 330,942 +0.05(+0.64%)
May 30, 2006 7.843 7.850 7.728 7.758 311,547 -0.09(-1.09%)
May 26, 2006 7.662 7.843 7.662 7.843 341,247 +0.20(+2.68%)
May 25, 2006 7.573 7.655 7.507 7.639 403,677 +0.14(+1.80%)
May 24, 2006 7.579 7.579 7.480 7.503 423,073 -0.06(-0.78%)
May 23, 2006 7.454 7.602 7.454 7.563 391,555 +0.11(+1.53%)
May 22, 2006 7.497 7.507 7.365 7.449 444,894 -0.12(-1.60%)
May 19, 2006 7.606 7.639 7.510 7.569 316,092 -0.03(-0.39%)
May 18, 2006 7.645 7.672 7.573 7.599 407,011 -0.06(-0.73%)
May 17, 2006 7.705 7.711 7.513 7.655 499,748 -0.12(-1.53%)
May 16, 2006 7.734 7.790 7.695 7.774 310,334 +0.05(+0.60%)
May 15, 2006 7.678 7.728 7.652 7.728 259,723 +0.04(+0.47%)
May 12, 2006 7.824 7.824 7.688 7.692 325,184 -0.14(-1.77%)
May 11, 2006 7.926 7.926 7.800 7.830 399,737 -0.10(-1.29%)
May 10, 2006 7.969 7.985 7.903 7.932 317,002 -0.05(-0.66%)
May 09, 2006 7.962 8.012 7.942 7.985 406,102 +0.01(+0.12%)
May 08, 2006 7.843 7.985 7.830 7.975 433,680 +0.14(+1.73%)
May 05, 2006 7.797 7.847 7.784 7.840 346,702 +0.07(+0.89%)
May 04, 2006 7.797 7.814 7.758 7.771 351,551 -0.01(-0.08%)
May 03, 2006 7.771 7.810 7.758 7.777 224,871 +0.03(+0.38%)
May 02, 2006 7.741 7.784 7.728 7.748 263,966 +0.04(+0.51%)
May 01, 2006 7.711 7.820 7.705 7.708 458,228 -0.02(-0.30%)
Apr 28, 2006 7.744 7.744 7.672 7.731 275,785 +0.04(+0.56%)
Apr 27, 2006 7.602 7.688 7.527 7.688 451,864 +0.05(+0.60%)
Apr 26, 2006 7.665 7.682 7.639 7.642 407,920 -0.04(-0.47%)
Apr 25, 2006 7.830 7.830 7.632 7.678 396,101 -0.15(-1.90%)
Apr 24, 2006 7.787 7.827 7.764 7.827 297,303 +0.02(+0.25%)
Apr 21, 2006 7.804 7.870 7.767 7.807 380,341 +0.05(+0.64%)
Apr 20, 2006 7.626 7.767 7.626 7.758 273,058 +0.10(+1.34%)
Apr 19, 2006 7.530 7.678 7.517 7.655 382,766 +0.07(+0.96%)
Apr 18, 2006 7.464 7.622 7.464 7.583 360,946 +0.12(+1.55%)
Apr 17, 2006 7.490 7.520 7.375 7.467 499,141 -0.03(-0.35%)
Apr 13, 2006 7.484 7.494 7.447 7.494 365,795 +0.01(+0.13%)
Apr 12, 2006 7.507 7.566 7.474 7.484 437,620 -0.07(-0.97%)
Apr 11, 2006 7.668 7.675 7.556 7.557 331,246 -0.08(-1.08%)
Apr 10, 2006 7.715 7.738 7.612 7.639 462,471 -0.07(-0.94%)
Apr 07, 2006 7.870 7.896 7.705 7.711 416,709 -0.15(-1.93%)
Apr 06, 2006 7.873 7.896 7.814 7.863 305,485 -0.02(-0.25%)
Apr 05, 2006 7.860 7.913 7.820 7.883 341,247 -0.02(-0.21%)
Apr 04, 2006 7.913 7.936 7.880 7.899 238,509 -0.02(-0.21%)
Apr 03, 2006 7.909 7.985 7.893 7.916 413,981 +0.03(+0.33%)
Mar 31, 2006 7.847 7.893 7.794 7.889 302,152 +0.09(+1.10%)
Mar 30, 2006 7.870 7.913 7.761 7.804 361,552 -0.10(-1.25%)
Mar 29, 2006 7.807 7.903 7.787 7.903 356,703 +0.11(+1.40%)
Mar 28, 2006 7.824 7.880 7.787 7.794 470,048 -0.01(-0.13%)
Mar 27, 2006 7.847 7.853 7.771 7.804 296,393 -0.03(-0.38%)
Mar 24, 2006 7.820 7.833 7.761 7.833 375,796 +0.01(+0.17%)
Mar 23, 2006 7.787 7.843 7.777 7.820 323,669 +0.05(+0.64%)
Mar 22, 2006 7.725 7.804 7.721 7.771 411,557 +0.00(+0.04%)
Mar 21, 2006 7.817 7.817 7.738 7.767 385,190 -0.03(-0.42%)
Mar 20, 2006 7.837 7.853 7.738 7.800 363,976 -0.02(-0.25%)
Mar 17, 2006 7.804 7.830 7.784 7.820 316,092 +0.00(+0.00%)
Mar 16, 2006 7.824 7.873 7.807 7.820 479,442 +0.03(+0.34%)
Mar 15, 2006 7.744 7.850 7.738 7.794 427,922 +0.05(+0.68%)
Mar 14, 2006 7.698 7.787 7.698 7.741 316,699 +0.03(+0.34%)
Mar 13, 2006 7.672 7.721 7.665 7.715 383,069 +0.05(+0.65%)
Mar 10, 2006 7.685 7.695 7.629 7.665 267,603 +0.01(+0.09%)
Mar 09, 2006 7.672 7.748 7.652 7.659 305,788 -0.03(-0.34%)
Mar 08, 2006 7.784 7.784 7.652 7.685 349,126 -0.08(-0.98%)
Mar 07, 2006 7.800 7.800 7.701 7.761 323,669 -0.02(-0.21%)
Mar 06, 2006 7.721 7.804 7.705 7.777 313,971 +0.03(+0.38%)
Mar 03, 2006 7.725 7.758 7.708 7.748 335,791 -0.00(-0.04%)
Mar 02, 2006 7.810 7.833 7.744 7.751 293,666 -0.04(-0.55%)
Mar 01, 2006 7.734 7.853 7.734 7.794 503,990 +0.06(+0.72%)
Feb 28, 2006 7.738 7.800 7.711 7.738 578,544 +0.00(+0.00%)
Feb 27, 2006 7.711 7.738 7.698 7.738 355,490 +0.03(+0.43%)
Feb 24, 2006 7.738 7.820 7.692 7.705 434,589 -0.02(-0.21%)
Feb 23, 2006 7.748 7.751 7.695 7.721 614,608 -0.00(-0.04%)
Feb 22, 2006 7.639 7.777 7.639 7.725 548,844 +0.09(+1.12%)
Feb 21, 2006 7.563 7.639 7.536 7.639 357,612 +0.06(+0.83%)
Feb 17, 2006 7.523 7.586 7.507 7.576 319,123 +0.04(+0.48%)
Feb 16, 2006 7.589 7.596 7.510 7.540 433,983 -0.06(-0.74%)
Feb 15, 2006 7.586 7.635 7.563 7.596 305,485 +0.02(+0.30%)
Feb 14, 2006 7.583 7.649 7.556 7.573 396,101 +0.02(+0.22%)
Feb 13, 2006 7.573 7.616 7.510 7.556 307,607 -0.01(-0.17%)
Feb 10, 2006 7.576 7.616 7.536 7.569 249,722 +0.00(+0.00%)
Feb 09, 2006 7.550 7.688 7.550 7.569 303,970 +0.02(+0.26%)
Feb 08, 2006 7.560 7.593 7.546 7.550 273,664 -0.01(-0.13%)
Feb 07, 2006 7.599 7.606 7.513 7.560 390,646 -0.02(-0.30%)
Feb 06, 2006 7.566 7.616 7.560 7.583 297,909 +0.00(+0.00%)
Feb 03, 2006 7.632 7.632 7.569 7.583 319,123 -0.04(-0.52%)
Feb 02, 2006 7.596 7.629 7.586 7.622 367,007 +0.00(+0.04%)
Feb 01, 2006 7.593 7.629 7.589 7.619 301,849 +0.01(+0.13%)
Jan 31, 2006 7.626 7.629 7.560 7.609 300,636 -0.00(-0.04%)
Jan 30, 2006 7.622 7.629 7.579 7.612 327,609 +0.01(+0.09%)
Jan 27, 2006 7.586 7.629 7.573 7.606 416,406 +0.02(+0.22%)
Jan 26, 2006 7.556 7.606 7.536 7.589 407,617 +0.03(+0.39%)
Jan 25, 2006 7.606 7.626 7.533 7.560 397,616 -0.03(-0.35%)
Jan 24, 2006 7.599 7.645 7.527 7.586 443,984 -0.01(-0.17%)
Jan 23, 2006 7.599 7.672 7.583 7.599 287,605 +0.01(+0.09%)
Jan 20, 2006 7.672 7.678 7.579 7.593 364,279 -0.08(-1.03%)
Jan 19, 2006 7.649 7.688 7.632 7.672 417,618 +0.04(+0.52%)
Jan 18, 2006 7.573 7.685 7.540 7.632 434,589 +0.01(+0.13%)
Jan 17, 2006 7.589 7.632 7.589 7.622 303,667 +0.01(+0.09%)
Jan 13, 2006 7.612 7.639 7.556 7.616 366,098 -0.02(-0.26%)
Jan 12, 2006 7.619 7.652 7.606 7.635 280,331 +0.00(+0.04%)
Jan 11, 2006 7.629 7.672 7.589 7.632 408,829 -0.01(-0.09%)
Jan 10, 2006 7.718 7.738 7.596 7.639 426,710 -0.08(-0.98%)
Jan 09, 2006 7.622 7.721 7.589 7.715 629,761 +0.13(+1.65%)
Jan 06, 2006 7.622 7.655 7.556 7.589 333,064 -0.01(-0.17%)
Jan 05, 2006 7.586 7.602 7.530 7.602 326,397 +0.05(+0.61%)
Jan 04, 2006 7.447 7.626 7.437 7.556 385,190 +0.13(+1.69%)
Jan 03, 2006 7.461 7.464 7.385 7.431 335,185 -0.02(-0.27%)
Dec 30, 2005 7.546 7.546 7.414 7.451 315,183 -0.10(-1.27%)
Dec 29, 2005 7.451 7.726 7.451 7.546 586,120 +0.07(+0.97%)
Dec 28, 2005 7.533 7.533 7.424 7.474 504,597 +0.00(+0.01%)
Dec 27, 2005 7.500 7.556 7.431 7.473 350,338 -0.01(-0.19%)
Dec 23, 2005 7.474 7.520 7.431 7.487 342,459 +0.00(+0.04%)
Dec 22, 2005 7.602 7.616 7.454 7.484 502,172 -0.09(-1.18%)
Dec 21, 2005 7.543 7.622 7.523 7.573 448,833 +0.06(+0.83%)
Dec 20, 2005 7.484 7.510 7.447 7.510 459,137 +0.03(+0.35%)
Dec 19, 2005 7.523 7.556 7.464 7.484 481,564 -0.13(-1.69%)
Dec 16, 2005 7.579 7.629 7.527 7.612 442,469 +0.07(+0.87%)
Dec 15, 2005 7.404 7.546 7.375 7.546 313,971 +0.14(+1.87%)
Dec 14, 2005 7.259 7.408 7.256 7.408 368,219 +0.14(+1.86%)
Dec 13, 2005 7.302 7.329 7.226 7.272 345,186 -0.06(-0.81%)
Dec 12, 2005 7.470 7.470 7.312 7.332 457,622 -0.09(-1.24%)
Dec 09, 2005 7.411 7.444 7.398 7.424 300,333 +0.01(+0.09%)
Dec 08, 2005 7.421 7.441 7.398 7.418 366,704 -0.01(-0.09%)
Dec 07, 2005 7.421 7.457 7.391 7.424 356,097 +0.02(+0.22%)
Dec 06, 2005 7.408 7.424 7.371 7.408 408,223 +0.02(+0.22%)
Dec 05, 2005 7.398 7.411 7.342 7.391 304,879 -0.01(-0.09%)
Dec 02, 2005 7.352 7.421 7.348 7.398 387,312 +0.01(+0.13%)
Dec 01, 2005 7.276 7.411 7.236 7.388 630,064 +0.16(+2.28%)
Nov 30, 2005 7.243 7.266 7.200 7.223 383,069 +0.00(+0.00%)
Nov 29, 2005 7.236 7.239 7.154 7.223 372,765 +0.01(+0.14%)
Nov 28, 2005 7.180 7.236 7.160 7.213 354,581 -0.03(-0.36%)
Nov 25, 2005 7.213 7.239 7.197 7.239 204,263 +0.06(+0.83%)
Nov 23, 2005 7.233 7.239 7.150 7.180 364,582 -0.05(-0.73%)
Nov 22, 2005 7.319 7.325 7.216 7.233 347,914 -0.09(-1.26%)
Nov 21, 2005 7.348 7.348 7.296 7.325 477,321 -0.05(-0.67%)
Nov 18, 2005 7.338 7.378 7.292 7.375 489,140 +0.05(+0.63%)
Nov 17, 2005 7.325 7.355 7.319 7.329 480,049 +0.00(+0.05%)
Nov 16, 2005 7.325 7.342 7.302 7.325 378,826 +0.00(+0.00%)
Nov 15, 2005 7.253 7.342 7.243 7.325 357,006 +0.08(+1.09%)
Nov 14, 2005 7.259 7.338 7.239 7.246 438,529 -0.08(-1.08%)
Nov 11, 2005 7.286 7.325 7.200 7.325 437,620 +0.06(+0.77%)
Nov 10, 2005 7.286 7.309 7.216 7.269 436,408 -0.03(-0.45%)
Nov 09, 2005 7.312 7.325 7.276 7.302 294,272 -0.02(-0.27%)
Nov 08, 2005 7.342 7.358 7.309 7.322 433,074 -0.02(-0.31%)
Nov 07, 2005 7.292 7.345 7.223 7.345 429,134 +0.09(+1.23%)
Nov 04, 2005 7.256 7.272 7.206 7.256 416,709 +0.00(+0.00%)
Nov 03, 2005 7.220 7.276 7.220 7.256 467,926 +0.05(+0.69%)
Nov 02, 2005 7.160 7.210 7.088 7.206 523,083 +0.03(+0.46%)
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.