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: 11:54 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, 2016 10.85 10.85 10.79 10.82 219,609 -0.02(-0.21%)
Oct 28, 2016 10.85 10.93 10.80 10.84 266,245 -0.03(-0.26%)
Oct 27, 2016 10.90 10.97 10.87 10.87 183,024 -0.03(-0.31%)
Oct 26, 2016 10.93 10.98 10.87 10.90 250,921 -0.07(-0.66%)
Oct 25, 2016 11.02 11.05 10.96 10.97 190,499 -0.07(-0.66%)
Oct 24, 2016 11.08 11.12 11.02 11.05 253,343 +0.03(+0.25%)
Oct 21, 2016 10.96 11.02 10.93 11.02 124,937 +0.00(+0.01%)
Oct 20, 2016 11.01 11.03 11.00 11.02 130,372 -0.02(-0.14%)
Oct 19, 2016 10.95 11.04 10.89 11.03 331,537 +0.10(+0.91%)
Oct 18, 2016 10.96 10.97 10.86 10.93 127,133 +0.08(+0.71%)
Oct 17, 2016 10.92 10.93 10.68 10.86 531,603 -0.06(-0.51%)
Oct 14, 2016 10.92 11.00 10.89 10.91 197,227 +0.02(+0.15%)
Oct 13, 2016 10.97 10.99 10.83 10.89 333,398 -0.15(-1.35%)
Oct 12, 2016 11.02 11.08 11.01 11.04 220,388 +0.02(+0.15%)
Oct 11, 2016 11.13 11.13 11.00 11.03 201,924 -0.11(-0.95%)
Oct 10, 2016 11.10 11.16 11.09 11.13 161,619 +0.09(+0.85%)
Oct 07, 2016 11.11 11.14 11.03 11.04 197,917 -0.09(-0.80%)
Oct 06, 2016 11.07 11.13 11.02 11.13 185,253 +0.05(+0.45%)
Oct 05, 2016 11.13 11.15 11.07 11.08 211,960 -0.02(-0.15%)
Oct 04, 2016 11.17 11.20 11.08 11.09 229,521 -0.11(-0.99%)
Oct 03, 2016 11.15 11.21 11.12 11.20 139,343 +0.04(+0.40%)
Sep 30, 2016 11.18 11.24 11.13 11.16 265,018 +0.05(+0.45%)
Sep 29, 2016 11.23 11.23 11.10 11.11 231,323 -0.14(-1.23%)
Sep 28, 2016 11.30 11.30 11.18 11.25 129,576 -0.03(-0.25%)
Sep 27, 2016 11.20 11.28 11.18 11.28 242,057 +0.06(+0.54%)
Sep 26, 2016 11.16 11.23 11.11 11.21 150,140 -0.02(-0.16%)
Sep 23, 2016 11.22 11.24 11.14 11.23 184,585 -0.02(-0.14%)
Sep 22, 2016 11.21 11.25 11.18 11.25 169,132 +0.12(+1.04%)
Sep 21, 2016 11.15 11.19 11.07 11.13 385,570 +0.01(+0.07%)
Sep 20, 2016 11.18 11.21 11.12 11.12 162,940 -0.01(-0.05%)
Sep 19, 2016 11.10 11.21 11.10 11.13 170,122 +0.04(+0.40%)
Sep 16, 2016 11.20 11.20 11.06 11.09 198,197 -0.11(-0.98%)
Sep 15, 2016 11.07 11.21 11.04 11.20 158,446 +0.11(+0.99%)
Sep 14, 2016 11.26 11.27 11.06 11.09 267,713 -0.13(-1.18%)
Sep 13, 2016 11.18 11.26 11.13 11.22 274,524 -0.04(-0.39%)
Sep 12, 2016 11.13 11.30 11.13 11.26 312,028 +0.05(+0.44%)
Sep 09, 2016 11.39 11.40 11.20 11.21 228,961 -0.25(-2.16%)
Sep 08, 2016 11.45 11.47 11.42 11.46 145,148 +0.01(+0.05%)
Sep 07, 2016 11.45 11.50 11.45 11.45 164,735 -0.01(-0.10%)
Sep 06, 2016 11.45 11.48 11.40 11.46 222,039 +0.06(+0.53%)
Sep 02, 2016 11.41 11.40 11.40 11.40 130,761 +0.04(+0.34%)
Sep 01, 2016 11.49 11.49 11.34 11.37 224,493 -0.12(-1.01%)
Aug 31, 2016 11.45 11.51 11.41 11.48 291,154 +0.06(+0.53%)
Aug 30, 2016 11.41 11.46 11.39 11.42 206,361 -0.03(-0.29%)
Aug 29, 2016 11.44 11.48 11.40 11.45 199,941 -0.01(-0.10%)
Aug 26, 2016 11.43 11.50 11.43 11.46 151,935 +0.06(+0.53%)
Aug 25, 2016 11.36 11.46 11.36 11.40 494,416 -0.03(-0.29%)
Aug 24, 2016 11.49 11.51 11.43 11.44 179,421 -0.07(-0.57%)
Aug 23, 2016 11.53 11.55 11.49 11.50 161,967 -0.01(-0.05%)
Aug 22, 2016 11.57 11.57 11.48 11.51 359,713 -0.09(-0.73%)
Aug 19, 2016 11.50 11.60 11.48 11.59 229,025 +0.09(+0.81%)
Aug 18, 2016 11.41 11.51 11.41 11.50 140,305 +0.07(+0.62%)
Aug 17, 2016 11.42 11.47 11.40 11.43 165,060 -0.02(-0.19%)
Aug 16, 2016 11.40 11.47 11.40 11.45 224,421 +0.02(+0.19%)
Aug 15, 2016 11.47 11.49 11.39 11.43 158,754 -0.01(-0.10%)
Aug 12, 2016 11.30 11.45 11.29 11.44 205,868 +0.14(+1.21%)
Aug 11, 2016 11.29 11.37 11.29 11.30 144,110 +0.02(+0.15%)
Aug 10, 2016 11.36 11.41 11.27 11.29 523,686 -0.11(-1.01%)
Aug 09, 2016 11.28 11.41 11.28 11.40 156,994 +0.11(+0.97%)
Aug 08, 2016 11.30 11.33 11.27 11.29 295,630 +0.01(+0.10%)
Aug 05, 2016 11.27 11.33 11.27 11.28 277,939 +0.02(+0.19%)
Aug 04, 2016 11.31 11.33 11.25 11.26 189,902 -0.03(-0.24%)
Aug 03, 2016 11.32 11.34 11.27 11.29 163,055 -0.05(-0.43%)
Aug 02, 2016 11.32 11.36 11.27 11.34 232,026 +0.03(+0.29%)
Aug 01, 2016 11.45 11.46 11.29 11.30 292,821 -0.16(-1.43%)
Jul 29, 2016 11.47 11.51 11.36 11.47 251,275 +0.04(+0.38%)
Jul 28, 2016 11.39 11.46 11.36 11.42 231,850 +0.02(+0.14%)
Jul 27, 2016 11.44 11.45 11.39 11.41 177,082 +0.02(+0.19%)
Jul 26, 2016 11.33 11.44 11.33 11.39 205,619 +0.06(+0.53%)
Jul 25, 2016 11.35 11.35 11.32 11.33 148,285 -0.04(-0.34%)
Jul 22, 2016 11.25 11.36 11.25 11.36 168,184 +0.12(+1.07%)
Jul 21, 2016 11.34 11.36 11.24 11.24 453,639 -0.14(-1.25%)
Jul 20, 2016 11.38 11.40 11.36 11.39 254,123 +0.06(+0.51%)
Jul 19, 2016 11.35 11.37 11.29 11.33 282,603 -0.02(-0.19%)
Jul 18, 2016 11.23 11.38 11.23 11.35 359,017 +0.11(+1.01%)
Jul 15, 2016 11.26 11.35 11.24 11.24 178,915 -0.02(-0.19%)
Jul 14, 2016 11.29 11.37 11.26 11.26 411,636 +0.03(+0.24%)
Jul 13, 2016 11.20 11.24 11.18 11.23 249,925 +0.02(+0.19%)
Jul 12, 2016 11.19 11.30 11.18 11.21 279,915 +0.05(+0.44%)
Jul 11, 2016 11.11 11.18 11.11 11.16 232,287 +0.03(+0.29%)
Jul 08, 2016 11.14 11.06 11.08 11.13 261,744 +0.07(+0.59%)
Jul 07, 2016 11.07 11.14 11.06 11.06 322,151 +0.02(+0.15%)
Jul 06, 2016 10.95 11.09 10.93 11.05 295,587 +0.07(+0.64%)
Jul 05, 2016 10.94 10.99 10.84 10.98 351,827 -0.05(-0.44%)
Jul 01, 2016 10.95 11.03 11.03 11.03 237,686 +0.11(+0.99%)
Jun 30, 2016 10.95 11.02 10.78 10.92 382,476 +0.06(+0.55%)
Jun 29, 2016 10.82 10.88 10.78 10.86 649,642 +0.10(+0.96%)
Jun 28, 2016 10.63 10.80 10.63 10.75 295,931 +0.16(+1.54%)
Jun 27, 2016 10.80 10.80 10.58 10.59 386,819 -0.28(-2.55%)
Jun 24, 2016 10.67 10.89 10.67 10.87 362,104 -0.14(-1.23%)
Jun 23, 2016 11.04 11.08 10.98 11.00 178,639 +0.06(+0.55%)
Jun 22, 2016 10.96 11.06 10.94 10.94 287,269 -0.02(-0.15%)
Jun 21, 2016 10.96 10.99 10.91 10.96 231,562 -0.00(-0.02%)
Jun 20, 2016 10.97 11.01 10.92 10.96 386,033 +0.10(+0.94%)
Jun 17, 2016 10.91 10.91 10.84 10.86 290,739 -0.04(-0.35%)
Jun 16, 2016 10.73 10.91 10.65 10.90 300,095 +0.13(+1.25%)
Jun 15, 2016 10.77 10.82 10.75 10.76 371,146 -0.01(-0.05%)
Jun 14, 2016 10.82 10.82 10.72 10.77 349,385 -0.04(-0.40%)
Jun 13, 2016 10.88 10.95 10.81 10.81 326,239 -0.12(-1.08%)
Jun 10, 2016 10.91 10.95 10.87 10.93 189,373 -0.03(-0.29%)
Jun 09, 2016 10.97 10.97 10.92 10.96 250,932 -0.02(-0.15%)
Jun 08, 2016 10.97 11.01 10.94 10.98 323,776 -0.01(-0.10%)
Jun 07, 2016 10.96 11.03 10.94 10.99 276,767 +0.02(+0.20%)
Jun 06, 2016 10.98 11.02 10.96 10.97 265,904 -0.03(-0.24%)
Jun 03, 2016 11.01 11.03 10.92 11.00 179,889 -0.04(-0.34%)
Jun 02, 2016 10.94 11.06 10.93 11.03 216,642 +0.03(+0.29%)
Jun 01, 2016 10.95 11.02 10.91 11.00 181,815 +0.01(+0.05%)
May 31, 2016 11.13 11.15 10.95 11.00 322,744 -0.06(-0.58%)
May 27, 2016 10.96 11.06 11.06 11.06 247,006 +0.12(+1.13%)
May 26, 2016 10.88 10.95 10.87 10.94 138,559 +0.03(+0.25%)
May 25, 2016 10.88 10.94 10.82 10.91 288,261 +0.06(+0.60%)
May 24, 2016 10.61 10.84 10.61 10.84 392,253 +0.25(+2.39%)
May 23, 2016 10.73 10.75 10.59 10.59 392,540 -0.12(-1.11%)
May 20, 2016 10.67 10.75 10.67 10.71 221,870 +0.04(+0.38%)
May 19, 2016 10.69 10.72 10.57 10.67 566,069 -0.09(-0.80%)
May 18, 2016 10.72 10.79 10.66 10.75 351,308 +0.01(+0.10%)
May 17, 2016 10.65 10.74 10.62 10.74 506,352 +0.06(+0.60%)
May 16, 2016 10.60 10.72 10.59 10.68 403,304 +0.08(+0.76%)
May 13, 2016 10.62 10.67 10.59 10.60 365,125 -0.04(-0.35%)
May 12, 2016 10.64 10.68 10.60 10.64 435,390 -0.01(-0.10%)
May 11, 2016 10.70 10.73 10.61 10.65 437,951 -0.05(-0.45%)
May 10, 2016 10.73 10.77 10.65 10.70 572,015 -0.04(-0.35%)
May 09, 2016 10.85 10.86 10.71 10.73 333,058 -0.13(-1.23%)
May 06, 2016 10.71 10.87 10.65 10.87 309,898 +0.13(+1.24%)
May 05, 2016 10.64 10.77 10.64 10.73 339,424 +0.10(+0.90%)
May 04, 2016 10.59 10.65 10.57 10.64 241,476 +0.04(+0.35%)
May 03, 2016 10.69 10.70 10.56 10.60 201,258 -0.12(-1.10%)
May 02, 2016 10.72 10.78 10.69 10.72 245,034 -0.02(-0.20%)
Apr 29, 2016 10.71 10.74 10.64 10.74 301,395 +0.02(+0.15%)
Apr 28, 2016 10.73 10.80 10.69 10.72 203,570 -0.05(-0.50%)
Apr 27, 2016 10.67 10.79 10.65 10.78 282,401 +0.11(+1.05%)
Apr 26, 2016 10.57 10.67 10.57 10.66 229,735 +0.12(+1.17%)
Apr 25, 2016 10.62 10.62 10.50 10.54 251,718 -0.08(-0.75%)
Apr 22, 2016 10.61 10.64 10.57 10.62 196,987 +0.00(+0.00%)
Apr 21, 2016 10.61 10.65 10.59 10.62 345,252 +0.04(+0.40%)
Apr 20, 2016 10.51 10.62 10.48 10.58 196,336 +0.07(+0.64%)
Apr 19, 2016 10.43 10.54 10.41 10.51 429,607 +0.12(+1.18%)
Apr 18, 2016 10.26 10.39 10.23 10.39 291,140 +0.12(+1.19%)
Apr 15, 2016 10.25 10.27 10.21 10.27 179,675 +0.02(+0.21%)
Apr 14, 2016 10.28 10.31 10.24 10.25 204,819 -0.05(-0.46%)
Apr 13, 2016 10.19 10.32 10.19 10.29 240,831 +0.10(+0.99%)
Apr 12, 2016 10.13 10.20 10.10 10.19 228,566 +0.08(+0.84%)
Apr 11, 2016 10.15 10.15 10.10 10.11 158,255 +0.03(+0.26%)
Apr 08, 2016 10.15 10.15 10.08 10.08 195,462 +0.03(+0.26%)
Apr 07, 2016 10.17 10.21 10.04 10.06 319,242 -0.21(-2.07%)
Apr 06, 2016 10.20 10.27 10.13 10.27 192,077 +0.13(+1.26%)
Apr 05, 2016 10.19 10.22 10.11 10.14 291,924 -0.13(-1.29%)
Apr 04, 2016 10.27 10.28 10.12 10.27 256,731 -0.03(-0.26%)
Apr 01, 2016 10.14 10.30 10.10 10.30 239,536 +0.12(+1.15%)
Mar 31, 2016 10.20 10.24 10.17 10.18 331,426 -0.03(-0.31%)
Mar 30, 2016 10.27 10.29 10.20 10.21 393,532 -0.03(-0.31%)
Mar 29, 2016 10.13 10.26 10.12 10.25 166,194 +0.08(+0.84%)
Mar 28, 2016 10.14 10.18 10.12 10.16 220,534 +0.06(+0.58%)
Mar 24, 2016 10.08 10.10 10.10 10.10 220,118 -0.06(-0.57%)
Mar 23, 2016 10.27 10.28 10.16 10.16 223,870 -0.12(-1.19%)
Mar 22, 2016 10.26 10.31 10.20 10.28 193,894 +0.01(+0.08%)
Mar 21, 2016 10.22 10.28 10.21 10.28 267,494 +0.07(+0.67%)
Mar 18, 2016 10.15 10.21 10.13 10.21 185,594 +0.08(+0.78%)
Mar 17, 2016 10.06 10.15 10.04 10.13 226,845 +0.05(+0.47%)
Mar 16, 2016 9.944 10.08 9.944 10.08 198,080 +0.10(+1.00%)
Mar 15, 2016 9.949 9.986 9.907 9.981 280,790 -0.04(-0.37%)
Mar 14, 2016 9.960 10.03 9.933 10.02 220,777 +0.07(+0.69%)
Mar 11, 2016 9.833 9.965 9.802 9.949 192,581 +0.19(+2.00%)
Mar 10, 2016 9.812 9.838 9.675 9.754 246,107 +0.02(+0.16%)
Mar 09, 2016 9.759 9.823 9.738 9.738 244,436 +0.01(+0.11%)
Mar 08, 2016 9.744 9.807 9.686 9.728 262,187 -0.05(-0.54%)
Mar 07, 2016 9.728 9.802 9.712 9.780 241,873 -0.02(-0.16%)
Mar 04, 2016 9.649 9.807 9.649 9.796 284,753 +0.14(+1.42%)
Mar 03, 2016 9.728 9.733 9.654 9.659 613,037 -0.08(-0.86%)
Mar 02, 2016 9.675 9.749 9.659 9.744 162,698 +0.02(+0.22%)
Mar 01, 2016 9.528 9.738 9.486 9.723 239,849 +0.24(+2.56%)
Feb 29, 2016 9.596 9.622 9.438 9.480 403,570 -0.09(-0.99%)
Feb 26, 2016 9.491 9.601 9.489 9.575 184,288 +0.12(+1.22%)
Feb 25, 2016 9.443 9.459 9.391 9.459 170,866 +0.05(+0.50%)
Feb 24, 2016 9.217 9.422 9.180 9.412 199,980 +0.12(+1.25%)
Feb 23, 2016 9.349 9.391 9.270 9.296 285,560 -0.07(-0.73%)
Feb 22, 2016 9.443 9.454 9.349 9.364 349,048 +0.03(+0.34%)
Feb 19, 2016 9.249 9.422 9.159 9.333 412,568 +0.05(+0.57%)
Feb 18, 2016 9.343 9.385 9.264 9.280 225,850 -0.04(-0.42%)
Feb 17, 2016 9.147 9.361 9.142 9.320 442,907 +0.18(+1.94%)
Feb 16, 2016 8.985 9.152 8.949 9.142 450,849 +0.24(+2.70%)
Feb 12, 2016 8.849 8.902 8.902 8.902 348,966 +0.14(+1.55%)
Feb 11, 2016 8.923 8.923 8.677 8.766 521,960 -0.19(-2.16%)
Feb 10, 2016 8.943 9.058 8.907 8.959 404,839 -0.01(-0.12%)
Feb 09, 2016 9.011 9.079 8.938 8.970 547,773 -0.10(-1.15%)
Feb 08, 2016 9.252 9.252 9.038 9.074 293,110 -0.27(-2.91%)
Feb 05, 2016 9.482 9.482 9.299 9.346 293,279 -0.17(-1.81%)
Feb 04, 2016 9.455 9.560 9.429 9.518 424,494 +0.03(+0.33%)
Feb 03, 2016 9.445 9.502 9.288 9.487 835,114 +0.09(+1.00%)
Feb 02, 2016 9.419 9.419 9.330 9.393 196,284 -0.10(-1.05%)
Feb 01, 2016 9.487 9.544 9.450 9.492 241,824 -0.05(-0.49%)
Jan 29, 2016 9.393 9.539 9.367 9.539 397,402 +0.24(+2.58%)
Jan 28, 2016 9.205 9.304 9.111 9.299 498,669 +0.23(+2.53%)
Jan 27, 2016 9.116 9.184 9.030 9.069 295,513 -0.06(-0.63%)
Jan 26, 2016 9.038 9.147 9.038 9.126 282,346 +0.12(+1.33%)
Jan 25, 2016 9.189 9.189 9.006 9.006 249,282 -0.21(-2.27%)
Jan 22, 2016 9.090 9.220 9.090 9.215 366,893 +0.24(+2.62%)
Jan 21, 2016 8.886 9.019 8.855 8.980 523,537 +0.16(+1.84%)
Jan 20, 2016 8.823 8.912 8.553 8.818 737,551 -0.19(-2.12%)
Jan 19, 2016 9.169 9.206 8.962 9.009 404,952 -0.10(-1.14%)
Jan 15, 2016 9.159 9.112 9.112 9.112 457,297 -0.24(-2.55%)
Jan 14, 2016 9.195 9.387 9.035 9.351 462,872 +0.16(+1.75%)
Jan 13, 2016 9.480 9.480 9.164 9.190 381,515 -0.25(-2.69%)
Jan 12, 2016 9.439 9.485 9.333 9.444 322,364 +0.08(+0.89%)
Jan 11, 2016 9.527 9.527 9.263 9.361 804,011 -0.11(-1.20%)
Jan 08, 2016 9.630 9.666 9.475 9.475 387,223 -0.15(-1.51%)
Jan 07, 2016 9.662 9.708 9.594 9.620 374,062 -0.13(-1.38%)
Jan 06, 2016 9.791 9.853 9.744 9.755 444,244 -0.10(-1.00%)
Jan 05, 2016 9.910 9.941 9.851 9.853 332,993 -0.03(-0.31%)
Jan 04, 2016 9.838 9.905 9.770 9.884 420,589 -0.13(-1.34%)
Dec 31, 2015 10.10 10.02 10.02 10.02 373,713 -0.09(-0.92%)
Dec 30, 2015 10.15 10.16 10.11 10.11 401,556 -0.02(-0.15%)
Dec 29, 2015 10.10 10.13 10.09 10.13 230,389 +0.11(+1.09%)
Dec 28, 2015 10.12 10.12 9.993 10.02 491,666 -0.11(-1.12%)
Dec 24, 2015 10.10 10.13 10.13 10.13 161,955 +0.04(+0.41%)
Dec 23, 2015 10.01 10.09 10.00 10.09 339,955 +0.12(+1.25%)
Dec 22, 2015 9.843 9.972 9.822 9.967 286,002 +0.13(+1.37%)
Dec 21, 2015 9.817 9.853 9.786 9.832 320,324 +0.03(+0.34%)
Dec 18, 2015 9.830 9.830 9.780 9.799 242,836 -0.06(-0.57%)
Dec 17, 2015 9.938 9.953 9.845 9.855 364,131 -0.07(-0.67%)
Dec 16, 2015 9.799 9.936 9.799 9.922 359,148 +0.16(+1.63%)
Dec 15, 2015 9.711 9.768 9.686 9.763 309,016 +0.13(+1.33%)
Dec 14, 2015 9.758 9.809 9.614 9.634 417,832 -0.15(-1.58%)
Dec 11, 2015 9.825 9.876 9.773 9.789 357,430 -0.17(-1.75%)
Dec 10, 2015 9.922 10.01 9.912 9.963 245,818 +0.04(+0.41%)
Dec 09, 2015 9.948 10.05 9.902 9.922 253,186 -0.10(-0.98%)
Dec 08, 2015 9.891 10.03 9.891 10.02 241,838 +0.00(+0.00%)
Dec 07, 2015 10.11 10.13 10.02 10.02 239,362 -0.13(-1.27%)
Dec 04, 2015 10.00 10.16 10.00 10.15 221,574 +0.12(+1.23%)
Dec 03, 2015 10.17 10.17 9.999 10.03 444,490 -0.12(-1.17%)
Dec 02, 2015 10.23 10.24 10.14 10.14 371,400 -0.11(-1.05%)
Dec 01, 2015 10.23 10.26 10.21 10.25 228,125 +0.05(+0.45%)
Nov 30, 2015 10.19 10.22 10.17 10.20 291,605 +0.01(+0.10%)
Nov 27, 2015 10.17 10.19 10.16 10.19 73,397 +0.02(+0.15%)
Nov 25, 2015 10.15 10.18 10.18 10.18 137,521 +0.02(+0.16%)
Nov 24, 2015 10.12 10.18 10.12 10.16 325,290 -0.03(-0.26%)
Nov 23, 2015 10.24 10.24 10.17 10.19 209,596 -0.05(-0.45%)
Nov 20, 2015 10.19 10.25 10.19 10.24 433,051 +0.08(+0.76%)
Nov 19, 2015 10.25 10.25 10.15 10.16 249,594 -0.06(-0.58%)
Nov 18, 2015 10.02 10.24 9.993 10.22 482,401 +0.21(+2.14%)
Nov 17, 2015 9.983 10.04 9.963 10.00 217,346 +0.03(+0.26%)
Nov 16, 2015 9.876 9.978 9.876 9.978 202,122 +0.11(+1.09%)
Nov 13, 2015 9.952 9.978 9.840 9.871 287,625 -0.10(-0.97%)
Nov 12, 2015 10.02 10.06 9.968 9.968 213,286 -0.13(-1.26%)
Nov 11, 2015 10.09 10.13 10.06 10.10 188,267 +0.02(+0.15%)
Nov 10, 2015 9.978 10.08 9.978 10.08 199,710 +0.07(+0.71%)
Nov 09, 2015 10.14 10.14 9.973 10.01 290,669 -0.14(-1.36%)
Nov 06, 2015 10.20 10.22 10.12 10.15 315,851 -0.08(-0.80%)
Nov 05, 2015 10.28 10.24 10.22 10.23 342,033 -0.02(-0.15%)
Nov 04, 2015 10.28 10.31 10.23 10.24 220,802 -0.05(-0.45%)
Nov 03, 2015 10.22 10.30 10.19 10.29 241,320 +0.09(+0.85%)
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.