Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006 7.024 7.034 6.992 7.028 519,493 +0.03(+0.37%)
Apr 27, 2006 6.869 7.002 6.811 7.002 477,054 +0.13(+1.83%)
Apr 26, 2006 6.869 6.918 6.821 6.876 332,698 +0.02(+0.28%)
Apr 25, 2006 6.889 6.905 6.824 6.857 512,368 -0.04(-0.61%)
Apr 24, 2006 6.857 6.905 6.828 6.899 386,289 +0.04(+0.56%)
Apr 21, 2006 6.818 6.918 6.818 6.860 411,691 +0.05(+0.71%)
Apr 20, 2006 6.782 6.857 6.776 6.811 447,625 +0.04(+0.57%)
Apr 19, 2006 6.750 6.776 6.721 6.773 373,279 -0.00(-0.05%)
Apr 18, 2006 6.705 6.779 6.695 6.776 453,201 +0.12(+1.79%)
Apr 17, 2006 6.682 6.711 6.656 6.656 329,291 -0.03(-0.39%)
Apr 13, 2006 6.689 6.727 6.656 6.682 293,976 -0.01(-0.10%)
Apr 12, 2006 6.698 6.734 6.656 6.689 518,254 -0.05(-0.67%)
Apr 11, 2006 6.763 6.802 6.708 6.734 501,526 -0.08(-1.14%)
Apr 10, 2006 6.882 6.882 6.795 6.811 491,613 -0.05(-0.71%)
Apr 07, 2006 6.973 6.999 6.818 6.860 523,520 -0.12(-1.71%)
Apr 06, 2006 7.005 7.015 6.970 6.979 262,069 -0.04(-0.51%)
Apr 05, 2006 6.999 7.034 6.953 7.015 302,030 +0.02(+0.23%)
Apr 04, 2006 7.015 7.041 6.982 6.999 299,243 +0.00(+0.05%)
Apr 03, 2006 6.960 7.095 6.960 6.995 452,581 +0.01(+0.09%)
Mar 31, 2006 6.999 7.002 6.947 6.989 307,297 +0.03(+0.37%)
Mar 30, 2006 7.008 7.008 6.963 6.963 338,584 -0.07(-1.01%)
Mar 29, 2006 6.989 7.037 6.963 7.034 347,258 +0.07(+1.02%)
Mar 28, 2006 6.979 6.989 6.944 6.963 456,608 +0.02(+0.33%)
Mar 27, 2006 6.995 7.018 6.941 6.941 452,891 -0.04(-0.60%)
Mar 24, 2006 7.008 7.034 6.941 6.982 584,855 -0.02(-0.32%)
Mar 23, 2006 7.066 7.176 6.986 7.005 564,410 -0.07(-1.00%)
Mar 22, 2006 6.982 7.076 6.982 7.076 424,702 -0.01(-0.14%)
Mar 21, 2006 7.021 7.092 6.982 7.086 565,030 +0.07(+1.01%)
Mar 20, 2006 7.021 7.021 6.982 7.015 498,428 +0.00(+0.00%)
Mar 17, 2006 7.024 7.044 6.995 7.015 353,763 +0.00(+0.00%)
Mar 16, 2006 7.089 7.128 6.995 7.015 651,767 -0.03(-0.41%)
Mar 15, 2006 6.908 7.063 6.886 7.044 462,494 +0.15(+2.15%)
Mar 14, 2006 6.924 6.963 6.866 6.895 463,114 -0.01(-0.19%)
Mar 13, 2006 6.857 6.915 6.828 6.908 392,795 +0.08(+1.23%)
Mar 10, 2006 6.844 6.915 6.818 6.824 454,440 -0.04(-0.52%)
Mar 09, 2006 6.847 6.879 6.821 6.860 398,990 +0.02(+0.28%)
Mar 08, 2006 6.989 7.021 6.798 6.840 635,659 -0.15(-2.12%)
Mar 07, 2006 7.102 7.102 6.928 6.989 525,379 -0.08(-1.14%)
Mar 06, 2006 7.073 7.099 7.037 7.070 426,870 -0.01(-0.14%)
Mar 03, 2006 7.037 7.095 7.005 7.079 362,746 +0.04(+0.60%)
Mar 02, 2006 7.089 7.099 7.018 7.037 361,507 -0.05(-0.73%)
Mar 01, 2006 6.992 7.141 6.989 7.089 619,550 +0.07(+1.06%)
Feb 28, 2006 7.034 7.066 6.966 7.015 648,050 -0.02(-0.28%)
Feb 27, 2006 6.908 7.034 6.908 7.034 453,511 +0.07(+1.07%)
Feb 24, 2006 6.905 6.973 6.860 6.960 405,805 +0.09(+1.27%)
Feb 23, 2006 6.937 6.989 6.844 6.873 869,539 -0.09(-1.30%)
Feb 22, 2006 6.853 6.973 6.834 6.963 753,063 +0.13(+1.89%)
Feb 21, 2006 6.811 6.840 6.782 6.834 574,633 +0.03(+0.38%)
Feb 17, 2006 6.824 6.828 6.740 6.808 341,062 +0.01(+0.09%)
Feb 16, 2006 6.776 6.802 6.702 6.802 554,188 +0.02(+0.29%)
Feb 15, 2006 6.802 6.857 6.782 6.782 428,109 -0.06(-0.90%)
Feb 14, 2006 6.840 6.876 6.779 6.844 514,227 +0.00(+0.05%)
Feb 13, 2006 6.811 6.876 6.750 6.840 392,795 +0.01(+0.14%)
Feb 10, 2006 6.760 6.873 6.757 6.831 404,876 +0.07(+1.05%)
Feb 09, 2006 6.760 6.828 6.757 6.760 397,132 -0.00(-0.05%)
Feb 08, 2006 6.773 6.815 6.757 6.763 355,002 -0.03(-0.48%)
Feb 07, 2006 6.879 6.879 6.757 6.795 408,593 -0.02(-0.28%)
Feb 06, 2006 6.815 6.866 6.815 6.815 387,219 -0.01(-0.14%)
Feb 03, 2006 6.805 6.837 6.773 6.824 330,220 +0.02(+0.28%)
Feb 02, 2006 6.802 6.834 6.763 6.805 346,019 -0.02(-0.28%)
Feb 01, 2006 6.779 6.847 6.779 6.824 535,291 +0.01(+0.19%)
Jan 31, 2006 6.802 6.844 6.757 6.811 440,810 +0.02(+0.24%)
Jan 30, 2006 6.821 6.821 6.731 6.795 627,295 -0.02(-0.28%)
Jan 27, 2006 6.847 6.905 6.805 6.815 476,744 -0.05(-0.75%)
Jan 26, 2006 6.828 6.911 6.815 6.866 448,554 +0.05(+0.81%)
Jan 25, 2006 6.844 6.918 6.782 6.811 460,016 -0.04(-0.61%)
Jan 24, 2006 6.840 6.908 6.795 6.853 475,195 +0.03(+0.38%)
Jan 23, 2006 6.834 6.860 6.811 6.828 392,485 +0.01(+0.14%)
Jan 20, 2006 6.876 6.905 6.773 6.818 341,062 -0.09(-1.26%)
Jan 19, 2006 6.853 6.924 6.811 6.905 470,858 +0.07(+1.09%)
Jan 18, 2006 6.747 6.860 6.747 6.831 471,787 +0.03(+0.38%)
Jan 17, 2006 6.779 6.805 6.740 6.805 357,790 +0.02(+0.29%)
Jan 13, 2006 6.740 6.834 6.740 6.786 439,881 -0.02(-0.28%)
Jan 12, 2006 6.795 6.844 6.708 6.805 505,243 -0.04(-0.57%)
Jan 11, 2006 6.776 6.860 6.727 6.844 526,618 +0.09(+1.39%)
Jan 10, 2006 6.844 6.844 6.634 6.750 722,705 -0.07(-1.04%)
Jan 09, 2006 6.844 6.960 6.805 6.821 884,098 -0.02(-0.33%)
Jan 06, 2006 6.837 6.902 6.808 6.844 517,634 +0.02(+0.24%)
Jan 05, 2006 6.786 6.828 6.760 6.828 427,180 +0.07(+1.00%)
Jan 04, 2006 6.627 6.760 6.627 6.760 308,536 +0.15(+2.30%)
Jan 03, 2006 6.656 6.692 6.592 6.608 351,595 -0.03(-0.44%)
Dec 30, 2005 6.689 6.689 6.579 6.637 346,328 -0.03(-0.44%)
Dec 29, 2005 6.621 6.786 6.611 6.666 668,805 +0.03(+0.44%)
Dec 28, 2005 6.727 6.727 6.611 6.637 416,957 -0.03(-0.48%)
Dec 27, 2005 6.708 6.744 6.640 6.669 443,908 -0.03(-0.43%)
Dec 23, 2005 6.695 6.708 6.634 6.698 423,462 +0.05(+0.78%)
Dec 22, 2005 6.760 6.760 6.634 6.647 573,394 -0.07(-1.10%)
Dec 21, 2005 6.760 6.760 6.718 6.721 491,923 -0.02(-0.24%)
Dec 20, 2005 6.769 6.769 6.698 6.737 414,479 -0.01(-0.19%)
Dec 19, 2005 6.769 6.798 6.715 6.750 513,297 -0.07(-1.09%)
Dec 16, 2005 6.776 6.824 6.748 6.824 532,194 +0.06(+0.86%)
Dec 15, 2005 6.747 6.776 6.718 6.766 478,602 +0.02(+0.33%)
Dec 14, 2005 6.653 6.747 6.653 6.744 583,307 +0.08(+1.21%)
Dec 13, 2005 6.611 6.666 6.553 6.663 570,296 -0.03(-0.39%)
Dec 12, 2005 6.727 6.727 6.656 6.689 382,572 -0.01(-0.10%)
Dec 09, 2005 6.592 6.727 6.589 6.695 425,941 +0.10(+1.47%)
Dec 08, 2005 6.702 6.737 6.598 6.598 490,684 -0.11(-1.68%)
Dec 07, 2005 6.663 6.744 6.637 6.711 572,464 +0.03(+0.48%)
Dec 06, 2005 6.666 6.740 6.634 6.679 569,057 +0.00(+0.00%)
Dec 05, 2005 6.611 6.698 6.589 6.679 517,015 +0.08(+1.17%)
Dec 02, 2005 6.566 6.618 6.547 6.602 290,879 +0.05(+0.69%)
Dec 01, 2005 6.618 6.695 6.508 6.556 760,498 +0.09(+1.40%)
Nov 30, 2005 6.472 6.505 6.437 6.466 500,906 -0.01(-0.10%)
Nov 29, 2005 6.456 6.498 6.456 6.472 723,945 +0.01(+0.20%)
Nov 28, 2005 6.450 6.472 6.411 6.460 506,792 -0.03(-0.40%)
Nov 25, 2005 6.460 6.485 6.456 6.485 123,290 +0.04(+0.60%)
Nov 23, 2005 6.443 6.482 6.424 6.447 444,837 +0.01(+0.20%)
Nov 22, 2005 6.466 6.505 6.405 6.434 554,188 -0.08(-1.19%)
Nov 21, 2005 6.560 6.560 6.453 6.511 706,287 -0.07(-1.13%)
Nov 18, 2005 6.560 6.595 6.531 6.585 425,941 +0.02(+0.30%)
Nov 17, 2005 6.547 6.582 6.543 6.566 512,058 +0.02(+0.30%)
Nov 16, 2005 6.524 6.592 6.511 6.547 588,882 +0.01(+0.10%)
Nov 15, 2005 6.492 6.592 6.482 6.540 462,804 +0.03(+0.50%)
Nov 14, 2005 6.521 6.560 6.472 6.508 381,333 -0.03(-0.40%)
Nov 11, 2005 6.553 6.572 6.472 6.534 369,871 +0.08(+1.30%)
Nov 10, 2005 6.489 6.489 6.408 6.450 417,267 -0.07(-1.04%)
Nov 09, 2005 6.624 6.631 6.495 6.518 548,302 -0.11(-1.61%)
Nov 08, 2005 6.637 6.666 6.569 6.624 482,939 -0.03(-0.39%)
Nov 07, 2005 6.637 6.666 6.595 6.650 507,102 +0.04(+0.57%)
Nov 04, 2005 6.637 6.640 6.585 6.613 429,038 +0.01(+0.22%)
Nov 03, 2005 6.582 6.647 6.576 6.598 519,803 +0.02(+0.29%)
Nov 02, 2005 6.543 6.585 6.540 6.579 677,168 +0.05(+0.79%)
Nov 01, 2005 6.443 6.550 6.414 6.527 620,170 +0.08(+1.30%)
Oct 31, 2005 6.498 6.521 6.405 6.443 469,309 +0.00(+0.05%)
Oct 28, 2005 6.398 6.447 6.398 6.440 364,295 +0.04(+0.66%)
Oct 27, 2005 6.440 6.447 6.395 6.398 355,312 -0.01(-0.15%)
Oct 26, 2005 6.424 6.447 6.327 6.408 581,138 +0.03(+0.51%)
Oct 25, 2005 6.372 6.376 6.321 6.376 404,876 +0.02(+0.30%)
Oct 24, 2005 6.246 6.376 6.240 6.356 326,813 +0.10(+1.65%)
Oct 21, 2005 6.237 6.327 6.214 6.253 470,548 +0.04(+0.57%)
Oct 20, 2005 6.327 6.327 6.208 6.217 492,233 -0.14(-2.13%)
Oct 19, 2005 6.379 6.405 6.295 6.353 468,999 -0.06(-1.01%)
Oct 18, 2005 6.401 6.447 6.366 6.418 484,488 +0.04(+0.66%)
Oct 17, 2005 6.343 6.418 6.295 6.376 409,213 +0.03(+0.51%)
Oct 14, 2005 6.227 6.392 6.169 6.343 650,528 +0.17(+2.72%)
Oct 13, 2005 6.295 6.295 6.056 6.175 822,453 -0.13(-2.10%)
Oct 12, 2005 6.395 6.395 6.250 6.308 554,188 -0.08(-1.26%)
Oct 11, 2005 6.388 6.440 6.369 6.388 452,581 +0.00(+0.05%)
Oct 10, 2005 6.359 6.472 6.337 6.385 459,706 -0.01(-0.20%)
Oct 07, 2005 6.376 6.414 6.372 6.398 348,497 +0.02(+0.25%)
Oct 06, 2005 6.382 6.421 6.359 6.382 441,120 -0.03(-0.40%)
Oct 05, 2005 6.463 6.463 6.405 6.408 407,354 -0.05(-0.75%)
Oct 04, 2005 6.514 6.524 6.456 6.456 516,705 -0.06(-0.89%)
Oct 03, 2005 6.456 6.566 6.456 6.514 714,032 +0.05(+0.80%)
Sep 30, 2005 6.453 6.489 6.408 6.463 464,972 +0.05(+0.70%)
Sep 29, 2005 6.359 6.418 6.330 6.418 438,332 +0.06(+0.91%)
Sep 28, 2005 6.337 6.359 6.317 6.359 466,211 +0.02(+0.36%)
Sep 27, 2005 6.327 6.347 6.301 6.337 907,951 -0.01(-0.10%)
Sep 26, 2005 6.353 6.385 6.327 6.343 638,137 -0.01(-0.10%)
Sep 23, 2005 6.350 6.376 6.343 6.350 670,044 -0.04(-0.56%)
Sep 22, 2005 6.395 6.424 6.350 6.385 778,155 -0.04(-0.65%)
Sep 21, 2005 6.440 6.456 6.382 6.427 851,572 -0.08(-1.24%)
Sep 20, 2005 6.518 6.560 6.492 6.508 764,525 -0.01(-0.20%)
Sep 19, 2005 6.534 6.563 6.498 6.521 547,682 -0.01(-0.10%)
Sep 16, 2005 6.498 6.527 6.527 6.527 506,172 +0.05(+0.70%)
Sep 15, 2005 6.518 6.534 6.469 6.482 505,863 -0.06(-0.94%)
Sep 14, 2005 6.595 6.614 6.521 6.543 735,406 -0.05(-0.83%)
Sep 13, 2005 6.660 6.666 6.582 6.598 626,985 -0.07(-1.06%)
Sep 12, 2005 6.695 6.698 6.656 6.669 698,233 +0.01(+0.15%)
Sep 09, 2005 6.624 6.673 6.624 6.660 632,561 +0.03(+0.44%)
Sep 08, 2005 6.679 6.679 6.595 6.631 856,838 -0.03(-0.48%)
Sep 07, 2005 6.631 6.673 6.618 6.663 539,009 +0.03(+0.44%)
Sep 06, 2005 6.602 6.676 6.595 6.634 795,503 +0.05(+0.74%)
Sep 02, 2005 6.572 6.614 6.563 6.585 444,527 +0.01(+0.10%)
Sep 01, 2005 6.514 6.592 6.514 6.579 672,522 +0.03(+0.49%)
Aug 31, 2005 6.550 6.550 6.476 6.547 427,799 +0.05(+0.70%)
Aug 30, 2005 6.534 6.537 6.482 6.501 368,942 -0.03(-0.40%)
Aug 29, 2005 6.495 6.531 6.479 6.527 373,279 +0.01(+0.10%)
Aug 26, 2005 6.534 6.534 6.495 6.521 347,567 +0.03(+0.40%)
Aug 25, 2005 6.498 6.543 6.489 6.495 603,752 -0.02(-0.35%)
Aug 24, 2005 6.518 6.537 6.489 6.518 523,830 +0.00(+0.00%)
Aug 23, 2005 6.605 6.605 6.505 6.518 534,672 -0.09(-1.42%)
Aug 22, 2005 6.527 6.611 6.527 6.611 797,361 +0.03(+0.39%)
Aug 19, 2005 6.563 6.602 6.543 6.585 480,771 +0.03(+0.49%)
Aug 18, 2005 6.521 6.560 6.482 6.553 793,334 +0.03(+0.45%)
Aug 17, 2005 6.511 6.537 6.498 6.524 504,624 +0.01(+0.20%)
Aug 16, 2005 6.572 6.589 6.511 6.511 560,383 -0.04(-0.64%)
Aug 15, 2005 6.543 6.556 6.498 6.553 462,184 +0.04(+0.54%)
Aug 12, 2005 6.547 6.566 6.501 6.518 491,923 -0.03(-0.44%)
Aug 11, 2005 6.553 6.556 6.521 6.547 443,598 +0.00(+0.05%)
Aug 10, 2005 6.543 6.611 6.521 6.543 352,524 -0.00(-0.05%)
Aug 09, 2005 6.521 6.569 6.489 6.547 508,031 +0.01(+0.10%)
Aug 08, 2005 6.566 6.566 6.505 6.540 489,445 -0.01(-0.20%)
Aug 05, 2005 6.572 6.592 6.534 6.553 381,333 -0.05(-0.68%)
Aug 04, 2005 6.585 6.602 6.550 6.598 363,986 +0.02(+0.25%)
Aug 03, 2005 6.611 6.621 6.560 6.582 494,091 -0.01(-0.20%)
Aug 02, 2005 6.647 6.647 6.563 6.595 660,750 -0.04(-0.58%)
Aug 01, 2005 6.569 6.653 6.569 6.634 741,602 +0.07(+1.03%)
Jul 29, 2005 6.631 6.631 6.540 6.566 419,745 -0.04(-0.54%)
Jul 28, 2005 6.569 6.618 6.527 6.602 629,773 +0.03(+0.49%)
Jul 27, 2005 6.505 6.579 6.492 6.569 532,194 +0.06(+0.89%)
Jul 26, 2005 6.476 6.521 6.463 6.511 669,734 +0.02(+0.35%)
Jul 25, 2005 6.498 6.514 6.466 6.489 578,970 -0.02(-0.25%)
Jul 22, 2005 6.476 6.505 6.466 6.505 510,819 +0.03(+0.40%)
Jul 21, 2005 6.469 6.485 6.443 6.479 521,351 +0.02(+0.30%)
Jul 20, 2005 6.460 6.463 6.430 6.460 467,760 -0.04(-0.65%)
Jul 19, 2005 6.469 6.505 6.466 6.501 715,271 +0.02(+0.35%)
Jul 18, 2005 6.498 6.501 6.456 6.479 572,155 -0.02(-0.35%)
Jul 15, 2005 6.466 6.505 6.456 6.501 499,048 +0.04(+0.55%)
Jul 14, 2005 6.456 6.479 6.443 6.466 917,864 +0.01(+0.20%)
Jul 13, 2005 6.456 6.456 6.437 6.453 513,297 +0.00(+0.00%)
Jul 12, 2005 6.437 6.456 6.421 6.453 613,664 +0.01(+0.17%)
Jul 11, 2005 6.434 6.469 6.434 6.442 472,407 -0.01(-0.22%)
Jul 08, 2005 6.460 6.489 6.447 6.456 553,878 +0.02(+0.25%)
Jul 07, 2005 6.411 6.456 6.376 6.440 516,085 -0.00(-0.05%)
Jul 06, 2005 6.427 6.443 6.392 6.443 486,037 +0.02(+0.25%)
Jul 05, 2005 6.401 6.430 6.363 6.427 590,741 +0.04(+0.61%)
Jul 01, 2005 6.327 6.401 6.327 6.388 672,832 +0.04(+0.61%)
Jun 30, 2005 6.337 6.372 6.308 6.350 636,278 +0.05(+0.87%)
Jun 29, 2005 6.908 6.908 6.263 6.295 556,666 +0.02(+0.26%)
Jun 28, 2005 6.175 6.279 6.175 6.279 503,075 +0.12(+1.89%)
Jun 27, 2005 6.227 6.227 6.159 6.163 876,044 -0.06(-1.04%)
Jun 24, 2005 6.269 6.288 6.192 6.227 698,543 -0.04(-0.62%)
Jun 23, 2005 6.295 6.308 6.234 6.266 625,126 -0.03(-0.41%)
Jun 22, 2005 6.324 6.324 6.276 6.292 822,453 -0.03(-0.41%)
Jun 21, 2005 6.337 6.385 6.282 6.317 984,156 -0.07(-1.16%)
Jun 20, 2005 6.392 6.411 6.372 6.392 676,239 +0.00(+0.00%)
Jun 17, 2005 6.405 6.421 6.382 6.392 763,596 -0.01(-0.10%)
Jun 16, 2005 6.408 6.408 6.372 6.398 697,304 +0.00(+0.00%)
Jun 15, 2005 6.430 6.450 6.379 6.398 555,737 -0.03(-0.45%)
Jun 14, 2005 6.427 6.437 6.408 6.427 814,709 +0.00(+0.00%)
Jun 13, 2005 6.437 6.443 6.388 6.427 580,828 -0.02(-0.25%)
Jun 10, 2005 6.424 6.447 6.392 6.443 528,166 +0.02(+0.30%)
Jun 09, 2005 6.379 6.424 6.369 6.424 500,906 +0.02(+0.25%)
Jun 08, 2005 6.388 6.440 6.385 6.408 502,145 +0.03(+0.40%)
Jun 07, 2005 6.353 6.401 6.353 6.382 557,905 +0.03(+0.46%)
Jun 06, 2005 6.356 6.356 6.317 6.353 390,007 -0.00(-0.05%)
Jun 03, 2005 6.401 6.421 6.314 6.356 491,613 -0.05(-0.71%)
Jun 02, 2005 6.430 6.437 6.363 6.401 660,441 -0.02(-0.35%)
Jun 01, 2005 6.418 6.469 6.388 6.424 878,213 +0.02(+0.25%)
May 31, 2005 6.398 6.424 6.369 6.408 650,218 +0.04(+0.66%)
May 27, 2005 6.337 6.366 6.315 6.366 396,822 +0.06(+0.92%)
May 26, 2005 6.288 6.311 6.259 6.308 618,621 +0.04(+0.57%)
May 25, 2005 6.311 6.314 6.217 6.272 702,880 -0.02(-0.36%)
May 24, 2005 6.401 6.414 6.288 6.295 810,991 -0.11(-1.66%)
May 23, 2005 6.392 6.424 6.382 6.401 471,478 +0.01(+0.15%)
May 20, 2005 6.376 6.401 6.330 6.392 390,007 +0.00(+0.00%)
May 19, 2005 6.337 6.408 6.317 6.392 502,145 +0.02(+0.25%)
May 18, 2005 6.324 6.411 6.317 6.376 631,631 +0.05(+0.87%)
May 17, 2005 6.298 6.363 6.276 6.321 582,067 +0.04(+0.56%)
May 16, 2005 6.266 6.317 6.253 6.285 627,914 +0.03(+0.52%)
May 13, 2005 6.317 6.330 6.217 6.253 456,299 -0.09(-1.37%)
May 12, 2005 6.369 6.392 6.308 6.340 509,890 -0.08(-1.21%)
May 11, 2005 6.343 6.418 6.337 6.418 543,655 +0.05(+0.81%)
May 10, 2005 6.427 6.436 6.350 6.366 611,186 -0.07(-1.15%)
May 09, 2005 6.411 6.440 6.379 6.440 458,157 +0.01(+0.20%)
May 06, 2005 6.447 6.453 6.398 6.427 461,565 +0.01(+0.10%)
May 05, 2005 6.414 6.453 6.401 6.421 562,552 +0.01(+0.10%)
May 04, 2005 6.379 6.447 6.379 6.414 532,813 +0.03(+0.51%)
May 03, 2005 6.376 6.405 6.359 6.382 574,943 -0.01(-0.15%)
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.