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 )

24.04 +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2012 6.826 6.838 6.749 6.759 386,932 -0.03(-0.50%)
Aug 30, 2012 6.830 6.834 6.769 6.793 359,371 -0.05(-0.77%)
Aug 29, 2012 6.854 6.858 6.830 6.846 359,211 +0.09(+1.33%)
Aug 27, 2012 6.801 6.822 6.736 6.757 349,478 +0.00(+0.06%)
Aug 24, 2012 6.769 6.797 6.704 6.753 378,905 +0.00(+0.06%)
Aug 23, 2012 6.818 6.854 6.732 6.749 466,655 -0.09(-1.25%)
Aug 22, 2012 6.867 6.871 6.830 6.834 336,261 -0.02(-0.25%)
Aug 21, 2012 6.904 6.948 6.823 6.851 508,366 -0.01(-0.18%)
Aug 20, 2012 6.880 6.892 6.853 6.863 393,514 +0.02(+0.30%)
Aug 17, 2012 6.880 6.884 6.827 6.843 366,676 -0.02(-0.35%)
Aug 16, 2012 6.835 6.880 6.807 6.868 411,281 +0.05(+0.71%)
Aug 15, 2012 6.827 6.843 6.803 6.819 345,012 -0.02(-0.30%)
Aug 14, 2012 6.807 6.839 6.774 6.839 476,956 +0.06(+0.90%)
Aug 13, 2012 6.766 6.787 6.738 6.779 331,740 -0.01(-0.18%)
Aug 10, 2012 6.762 6.791 6.762 6.791 222,784 +0.00(+0.06%)
Aug 09, 2012 6.750 6.811 6.750 6.787 273,446 +0.04(+0.60%)
Aug 08, 2012 6.762 6.779 6.730 6.746 320,373 -0.03(-0.42%)
Aug 07, 2012 6.710 6.774 6.703 6.774 420,297 +0.08(+1.27%)
Aug 06, 2012 6.685 6.706 6.681 6.689 209,616 +0.01(+0.18%)
Aug 03, 2012 6.710 6.731 6.677 6.677 419,729 +0.04(+0.55%)
Aug 02, 2012 6.637 6.685 6.625 6.641 361,333 -0.03(-0.42%)
Aug 01, 2012 6.714 6.669 6.669 6.669 262,210 -0.01(-0.18%)
Jul 31, 2012 6.689 6.702 6.637 6.681 426,349 -0.00(-0.06%)
Jul 30, 2012 6.677 6.718 6.651 6.685 306,829 +0.00(+0.06%)
Jul 27, 2012 6.681 6.710 6.677 6.681 492,800 +0.00(+0.06%)
Jul 26, 2012 6.669 6.698 6.649 6.677 253,801 +0.07(+1.04%)
Jul 25, 2012 6.609 6.629 6.572 6.609 386,360 +0.03(+0.52%)
Jul 24, 2012 6.641 6.641 6.532 6.575 352,452 -0.04(-0.64%)
Jul 23, 2012 6.560 6.617 6.528 6.617 343,668 +0.00(+0.06%)
Jul 20, 2012 6.649 6.661 6.591 6.613 354,155 -0.05(-0.68%)
Jul 19, 2012 6.634 6.662 6.606 6.658 347,055 +0.04(+0.61%)
Jul 18, 2012 6.582 6.626 6.578 6.618 414,712 +0.03(+0.49%)
Jul 17, 2012 6.566 6.602 6.517 6.586 369,144 +0.03(+0.49%)
Jul 16, 2012 6.533 6.554 6.509 6.554 317,487 +0.03(+0.43%)
Jul 13, 2012 6.417 6.525 6.417 6.525 300,933 +0.10(+1.63%)
Jul 12, 2012 6.453 6.477 6.405 6.421 578,610 -0.06(-0.99%)
Jul 11, 2012 6.493 6.517 6.457 6.485 326,879 -0.02(-0.31%)
Jul 10, 2012 6.533 6.566 6.489 6.505 372,626 +0.00(+0.00%)
Jul 09, 2012 6.489 6.515 6.461 6.505 310,163 +0.00(+0.00%)
Jul 06, 2012 6.465 6.525 6.441 6.505 402,537 -0.04(-0.61%)
Jul 05, 2012 6.485 6.550 6.461 6.546 221,143 +0.05(+0.74%)
Jul 03, 2012 6.497 6.533 6.465 6.497 469,428 +0.01(+0.19%)
Jul 02, 2012 6.417 6.493 6.401 6.485 463,921 +0.06(+0.94%)
Jun 29, 2012 6.477 6.481 6.397 6.425 801,754 +0.07(+1.14%)
Jun 28, 2012 6.304 6.353 6.272 6.353 437,082 +0.03(+0.51%)
Jun 27, 2012 6.345 6.353 6.304 6.320 465,839 +0.00(+0.00%)
Jun 26, 2012 6.336 6.357 6.300 6.320 418,169 +0.02(+0.26%)
Jun 25, 2012 6.332 6.345 6.300 6.304 356,233 -0.08(-1.20%)
Jun 22, 2012 6.373 6.413 6.357 6.381 270,994 +0.04(+0.70%)
Jun 21, 2012 6.497 6.517 6.336 6.336 370,773 -0.14(-2.11%)
Jun 20, 2012 6.445 6.517 6.425 6.473 504,427 +0.05(+0.74%)
Jun 19, 2012 6.374 6.438 6.366 6.426 460,113 +0.05(+0.81%)
Jun 18, 2012 6.306 6.406 6.278 6.374 412,283 +0.04(+0.69%)
Jun 15, 2012 6.278 6.338 6.238 6.330 563,522 +0.10(+1.54%)
Jun 14, 2012 6.154 6.246 6.143 6.234 526,459 +0.10(+1.63%)
Jun 13, 2012 6.154 6.190 6.122 6.134 352,056 -0.02(-0.32%)
Jun 12, 2012 6.142 6.178 6.130 6.154 237,504 +0.02(+0.26%)
Jun 11, 2012 6.182 6.190 6.138 6.138 351,335 -0.01(-0.19%)
Jun 08, 2012 6.110 6.161 6.066 6.150 275,050 +0.01(+0.20%)
Jun 07, 2012 6.178 6.185 6.119 6.138 398,266 +0.01(+0.20%)
Jun 06, 2012 6.039 6.134 6.039 6.126 381,152 +0.11(+1.86%)
Jun 05, 2012 5.963 6.031 5.939 6.015 444,466 +0.05(+0.87%)
Jun 04, 2012 6.031 6.043 5.927 5.963 722,326 -0.08(-1.32%)
Jun 01, 2012 5.979 6.146 5.979 6.043 610,661 -0.15(-2.39%)
May 31, 2012 6.226 6.242 6.138 6.190 410,941 -0.00(-0.06%)
May 30, 2012 6.202 6.202 6.138 6.194 426,483 -0.04(-0.64%)
May 29, 2012 6.294 6.330 6.210 6.234 761,703 -0.04(-0.64%)
May 25, 2012 6.186 6.274 6.186 6.274 336,018 +0.11(+1.75%)
May 24, 2012 6.222 6.222 6.138 6.166 411,957 -0.02(-0.39%)
May 23, 2012 6.162 6.190 6.098 6.190 432,307 +0.01(+0.13%)
May 22, 2012 6.242 6.246 6.162 6.182 436,333 -0.04(-0.59%)
May 21, 2012 6.184 6.219 6.156 6.219 306,873 +0.08(+1.29%)
May 18, 2012 6.156 6.184 6.116 6.140 380,036 -0.00(-0.06%)
May 17, 2012 6.227 6.239 6.140 6.144 515,483 -0.09(-1.46%)
May 16, 2012 6.314 6.362 6.235 6.235 423,893 -0.06(-0.95%)
May 15, 2012 6.354 6.374 6.291 6.295 563,119 -0.05(-0.81%)
May 14, 2012 6.418 6.429 6.346 6.346 528,893 -0.11(-1.66%)
May 11, 2012 6.425 6.521 6.425 6.453 480,020 +0.01(+0.18%)
May 10, 2012 6.461 6.473 6.425 6.441 260,849 +0.00(+0.06%)
May 09, 2012 6.445 6.457 6.402 6.437 311,724 -0.05(-0.79%)
May 08, 2012 6.509 6.513 6.433 6.489 433,988 -0.04(-0.55%)
May 07, 2012 6.493 6.533 6.489 6.525 347,235 +0.01(+0.18%)
May 04, 2012 6.541 6.541 6.477 6.513 326,503 -0.05(-0.79%)
May 03, 2012 6.612 6.612 6.548 6.564 296,453 -0.04(-0.66%)
May 02, 2012 6.580 6.612 6.572 6.608 400,781 +0.01(+0.18%)
May 01, 2012 6.584 6.620 6.564 6.596 238,085 +0.01(+0.18%)
Apr 30, 2012 6.624 6.624 6.552 6.584 424,273 -0.04(-0.54%)
Apr 27, 2012 6.600 6.620 6.568 6.620 385,954 +0.04(+0.66%)
Apr 26, 2012 6.493 6.576 6.492 6.576 340,178 +0.08(+1.16%)
Apr 25, 2012 6.485 6.521 6.485 6.501 260,586 +0.06(+0.99%)
Apr 24, 2012 6.425 6.437 6.410 6.437 393,247 +0.01(+0.19%)
Apr 23, 2012 6.406 6.425 6.378 6.425 245,109 -0.03(-0.43%)
Apr 20, 2012 6.485 6.485 6.441 6.453 237,765 +0.00(+0.00%)
Apr 19, 2012 6.485 6.485 6.425 6.453 364,773 -0.02(-0.38%)
Apr 18, 2012 6.462 6.482 6.454 6.478 294,727 -0.00(-0.06%)
Apr 17, 2012 6.423 6.482 6.423 6.482 317,392 +0.09(+1.36%)
Apr 16, 2012 6.395 6.415 6.368 6.395 468,052 +0.01(+0.19%)
Apr 13, 2012 6.399 6.415 6.372 6.383 454,360 -0.06(-0.92%)
Apr 12, 2012 6.387 6.443 6.387 6.443 391,369 +0.05(+0.80%)
Apr 11, 2012 6.427 6.439 6.391 6.391 409,961 -0.00(-0.06%)
Apr 10, 2012 6.447 6.470 6.368 6.395 424,807 -0.08(-1.22%)
Apr 09, 2012 6.470 6.474 6.435 6.474 441,085 -0.05(-0.79%)
Apr 05, 2012 6.525 6.549 6.521 6.525 381,670 -0.03(-0.48%)
Apr 04, 2012 6.569 6.577 6.525 6.557 352,282 -0.06(-0.89%)
Apr 03, 2012 6.644 6.651 6.592 6.616 391,166 -0.03(-0.42%)
Apr 02, 2012 6.588 6.655 6.580 6.644 376,779 +0.05(+0.78%)
Mar 30, 2012 6.647 6.655 6.584 6.592 520,922 -0.02(-0.24%)
Mar 29, 2012 6.612 6.620 6.588 6.608 357,190 -0.02(-0.36%)
Mar 28, 2012 6.647 6.651 6.590 6.632 371,166 -0.01(-0.12%)
Mar 27, 2012 6.620 6.642 6.604 6.640 494,858 +0.02(+0.30%)
Mar 26, 2012 6.612 6.620 6.580 6.620 380,606 +0.04(+0.54%)
Mar 23, 2012 6.596 6.596 6.569 6.584 253,952 -0.01(-0.12%)
Mar 22, 2012 6.596 6.596 6.561 6.592 224,867 -0.03(-0.48%)
Mar 21, 2012 6.651 6.651 6.584 6.624 391,390 +0.02(+0.34%)
Mar 20, 2012 6.601 6.629 6.535 6.601 401,888 -0.03(-0.41%)
Mar 19, 2012 6.578 6.629 6.570 6.629 386,640 +0.03(+0.42%)
Mar 16, 2012 6.582 6.613 6.578 6.601 380,467 +0.02(+0.36%)
Mar 15, 2012 6.535 6.593 6.515 6.578 569,127 +0.06(+0.90%)
Mar 14, 2012 6.539 6.570 6.499 6.519 577,262 -0.02(-0.30%)
Mar 13, 2012 6.499 6.539 6.499 6.539 677,814 +0.05(+0.78%)
Mar 12, 2012 6.476 6.488 6.433 6.488 397,472 +0.02(+0.30%)
Mar 09, 2012 6.452 6.476 6.446 6.468 306,991 +0.02(+0.24%)
Mar 08, 2012 6.445 6.460 6.405 6.452 460,159 +0.09(+1.42%)
Mar 07, 2012 6.319 6.362 6.319 6.362 430,989 +0.07(+1.06%)
Mar 06, 2012 6.331 6.347 6.276 6.296 566,392 -0.13(-2.07%)
Mar 05, 2012 6.429 6.434 6.392 6.429 512,087 +0.01(+0.18%)
Mar 02, 2012 6.441 6.452 6.417 6.417 482,211 -0.04(-0.55%)
Mar 01, 2012 6.425 6.468 6.425 6.452 520,638 +0.05(+0.72%)
Feb 29, 2012 6.452 6.460 6.403 6.406 490,280 -0.03(-0.47%)
Feb 28, 2012 6.405 6.437 6.390 6.437 808,111 +0.02(+0.24%)
Feb 27, 2012 6.433 6.460 6.362 6.421 487,248 -0.04(-0.61%)
Feb 24, 2012 6.413 6.460 6.403 6.460 443,632 +0.09(+1.35%)
Feb 23, 2012 6.347 6.386 6.335 6.374 479,139 +0.01(+0.12%)
Feb 22, 2012 6.429 6.433 6.347 6.366 464,749 -0.05(-0.85%)
Feb 21, 2012 6.448 6.456 6.398 6.421 349,751 +0.00(+0.06%)
Feb 17, 2012 6.433 6.433 6.405 6.417 568,841 +0.02(+0.29%)
Feb 16, 2012 6.344 6.418 6.336 6.399 587,134 +0.07(+1.11%)
Feb 15, 2012 6.336 6.367 6.317 6.329 660,242 +0.03(+0.43%)
Feb 14, 2012 6.305 6.325 6.278 6.301 558,383 -0.03(-0.49%)
Feb 13, 2012 6.360 6.371 6.317 6.332 652,851 +0.04(+0.62%)
Feb 10, 2012 6.317 6.336 6.266 6.294 760,692 -0.10(-1.52%)
Feb 09, 2012 6.364 6.391 6.348 6.391 609,963 +0.04(+0.61%)
Feb 08, 2012 6.317 6.352 6.309 6.352 601,765 +0.05(+0.80%)
Feb 07, 2012 6.278 6.313 6.278 6.301 825,054 +0.02(+0.37%)
Feb 06, 2012 6.340 6.344 6.270 6.278 1,093,735 -0.07(-1.10%)
Feb 03, 2012 6.321 6.360 6.313 6.348 496,911 +0.07(+1.05%)
Feb 02, 2012 6.216 6.294 6.196 6.282 649,977 +0.06(+0.94%)
Feb 01, 2012 6.200 6.224 6.181 6.224 701,847 +0.09(+1.39%)
Jan 31, 2012 6.227 6.247 6.122 6.138 640,719 -0.03(-0.44%)
Jan 30, 2012 6.107 6.165 6.052 6.165 712,943 +0.01(+0.13%)
Jan 27, 2012 6.142 6.173 6.138 6.157 380,152 -0.01(-0.19%)
Jan 26, 2012 6.189 6.208 6.150 6.169 391,176 -0.02(-0.31%)
Jan 25, 2012 6.119 6.189 6.083 6.189 668,541 +0.07(+1.21%)
Jan 24, 2012 6.122 6.146 6.091 6.115 599,351 -0.04(-0.57%)
Jan 23, 2012 6.115 6.165 6.103 6.150 571,104 +0.04(+0.70%)
Jan 20, 2012 6.080 6.107 6.072 6.107 543,470 +0.01(+0.19%)
Jan 19, 2012 6.021 6.095 6.017 6.095 607,647 +0.09(+1.56%)
Jan 18, 2012 5.955 6.025 5.955 6.002 716,419 +0.03(+0.46%)
Jan 17, 2012 6.006 6.029 5.975 5.975 662,499 +0.01(+0.13%)
Jan 13, 2012 5.971 5.975 5.928 5.967 658,090 -0.03(-0.45%)
Jan 12, 2012 5.998 6.025 5.975 5.994 612,364 -0.01(-0.13%)
Jan 11, 2012 5.990 6.002 5.963 6.002 608,997 -0.00(-0.06%)
Jan 10, 2012 6.010 6.021 5.982 6.006 540,431 +0.08(+1.31%)
Jan 09, 2012 5.908 5.943 5.901 5.928 544,154 +0.04(+0.59%)
Jan 06, 2012 5.815 5.912 5.811 5.893 610,760 +0.06(+1.00%)
Jan 05, 2012 5.726 5.835 5.702 5.835 645,912 +0.07(+1.15%)
Jan 04, 2012 5.683 5.772 5.671 5.768 652,750 +0.09(+1.58%)
Dec 30, 2011 5.671 5.695 5.656 5.679 833,731 +0.01(+0.14%)
Dec 29, 2011 5.617 5.671 5.609 5.671 1,363,447 +0.05(+0.90%)
Dec 28, 2011 5.726 5.726 5.609 5.621 789,992 -0.11(-1.85%)
Dec 27, 2011 5.653 5.727 5.653 5.727 817,949 +0.05(+0.88%)
Dec 23, 2011 5.653 5.680 5.646 5.676 520,834 +0.05(+0.96%)
Dec 21, 2011 5.622 5.649 5.572 5.622 666,031 +0.01(+0.12%)
Dec 20, 2011 5.573 5.631 5.573 5.616 638,692 +0.11(+1.95%)
Dec 19, 2011 5.558 5.589 5.504 5.508 647,909 -0.04(-0.76%)
Dec 16, 2011 5.524 5.558 5.489 5.550 554,232 +0.04(+0.77%)
Dec 15, 2011 5.535 5.566 5.504 5.508 623,971 +0.01(+0.14%)
Dec 14, 2011 5.504 5.547 5.466 5.501 473,372 -0.05(-0.83%)
Dec 13, 2011 5.558 5.612 5.512 5.547 628,578 +0.00(+0.00%)
Dec 12, 2011 5.585 5.589 5.508 5.547 390,110 -0.10(-1.83%)
Dec 09, 2011 5.600 5.680 5.600 5.650 489,150 +0.06(+1.03%)
Dec 08, 2011 5.639 5.658 5.577 5.593 498,970 -0.10(-1.82%)
Dec 07, 2011 5.700 5.719 5.662 5.696 858,223 -0.04(-0.67%)
Dec 06, 2011 5.696 5.734 5.631 5.734 798,155 +0.04(+0.67%)
Dec 05, 2011 5.635 5.708 5.635 5.696 703,928 +0.10(+1.85%)
Dec 02, 2011 5.658 5.665 5.589 5.593 1,107,990 -0.02(-0.41%)
Dec 01, 2011 5.566 5.616 5.558 5.616 715,435 +0.07(+1.17%)
Nov 30, 2011 5.573 5.612 5.508 5.550 761,890 +0.16(+2.89%)
Nov 29, 2011 5.393 5.442 5.379 5.395 460,464 +0.01(+0.24%)
Nov 28, 2011 5.443 5.470 5.363 5.382 437,825 +0.08(+1.45%)
Nov 25, 2011 5.309 5.359 5.286 5.305 268,044 -0.00(-0.07%)
Nov 23, 2011 5.359 5.366 5.297 5.309 501,453 -0.10(-1.77%)
Nov 22, 2011 5.409 5.428 5.386 5.405 414,387 +0.00(+0.00%)
Nov 21, 2011 5.451 5.455 5.374 5.405 605,980 -0.12(-2.19%)
Nov 18, 2011 5.532 5.544 5.502 5.526 449,297 +0.03(+0.51%)
Nov 17, 2011 5.601 5.601 5.471 5.498 568,872 -0.10(-1.70%)
Nov 16, 2011 5.593 5.669 5.582 5.593 435,914 -0.05(-0.94%)
Nov 15, 2011 5.604 5.665 5.593 5.646 573,069 +0.00(+0.00%)
Nov 14, 2011 5.669 5.681 5.612 5.646 386,390 -0.05(-0.93%)
Nov 11, 2011 5.662 5.707 5.654 5.700 429,359 +0.09(+1.63%)
Nov 10, 2011 5.627 5.650 5.558 5.608 592,936 +0.05(+0.96%)
Nov 09, 2011 5.578 5.620 5.525 5.555 588,345 -0.18(-3.18%)
Nov 08, 2011 5.673 5.738 5.643 5.738 389,709 +0.09(+1.55%)
Nov 07, 2011 5.631 5.662 5.585 5.650 422,276 +0.02(+0.34%)
Nov 04, 2011 5.639 5.662 5.597 5.631 509,789 -0.06(-1.14%)
Nov 03, 2011 5.692 5.715 5.623 5.696 504,935 +0.05(+0.94%)
Nov 02, 2011 5.620 5.654 5.597 5.643 459,227 +0.09(+1.65%)
Nov 01, 2011 5.487 5.601 5.475 5.551 522,552 -0.14(-2.47%)
Oct 31, 2011 5.779 5.779 5.688 5.692 586,324 -0.13(-2.29%)
Oct 28, 2011 5.726 5.825 5.726 5.825 754,130 +0.04(+0.66%)
Oct 27, 2011 5.783 5.859 5.753 5.787 905,830 +0.16(+2.91%)
Oct 26, 2011 5.612 5.632 5.521 5.623 600,748 +0.10(+1.72%)
Oct 25, 2011 5.555 5.593 5.521 5.528 485,596 -0.10(-1.69%)
Oct 24, 2011 5.585 5.650 5.570 5.623 586,797 +0.06(+1.03%)
Oct 21, 2011 5.532 5.566 5.509 5.566 506,427 +0.12(+2.24%)
Oct 20, 2011 5.429 5.445 5.356 5.445 431,861 +0.03(+0.47%)
Oct 19, 2011 5.419 5.498 5.402 5.419 664,372 -0.06(-1.03%)
Oct 18, 2011 5.377 5.495 5.325 5.476 386,545 +0.11(+2.11%)
Oct 17, 2011 5.464 5.464 5.362 5.362 302,762 -0.13(-2.41%)
Oct 14, 2011 5.472 5.495 5.438 5.495 408,431 +0.09(+1.61%)
Oct 13, 2011 5.362 5.419 5.313 5.408 389,775 +0.01(+0.21%)
Oct 12, 2011 5.377 5.453 5.374 5.396 507,165 +0.05(+0.99%)
Oct 11, 2011 5.351 5.370 5.268 5.343 366,700 -0.01(-0.21%)
Oct 10, 2011 5.298 5.362 5.275 5.355 444,220 +0.14(+2.68%)
Oct 07, 2011 5.268 5.279 5.174 5.215 448,033 -0.02(-0.29%)
Oct 06, 2011 5.189 5.230 5.174 5.230 484,442 +0.08(+1.61%)
Oct 05, 2011 4.977 5.155 4.977 5.147 640,325 +0.15(+2.95%)
Oct 04, 2011 4.921 5.049 4.773 5.000 1,058,080 +0.02(+0.38%)
Oct 03, 2011 5.109 5.158 4.977 4.981 999,462 -0.18(-3.51%)
Sep 30, 2011 5.257 5.264 5.140 5.162 742,671 -0.14(-2.70%)
Sep 29, 2011 5.340 5.396 5.238 5.306 638,874 +0.05(+0.93%)
Sep 28, 2011 5.393 5.393 5.249 5.257 378,095 -0.11(-2.04%)
Sep 27, 2011 5.411 5.464 5.344 5.366 679,538 +0.09(+1.79%)
Sep 26, 2011 5.200 5.279 5.155 5.272 524,804 +0.08(+1.45%)
Sep 23, 2011 5.166 5.215 5.147 5.196 555,864 +0.01(+0.15%)
Sep 22, 2011 5.196 5.234 5.098 5.189 947,575 -0.17(-3.24%)
Sep 21, 2011 5.498 5.513 5.359 5.362 382,395 -0.15(-2.76%)
Sep 20, 2011 5.541 5.583 5.496 5.514 415,210 +0.00(+0.07%)
Sep 19, 2011 5.514 5.518 5.432 5.511 398,785 -0.07(-1.34%)
Sep 16, 2011 5.582 5.623 5.552 5.586 395,157 +0.01(+0.27%)
Sep 15, 2011 5.522 5.578 5.507 5.571 446,122 +0.08(+1.43%)
Sep 14, 2011 5.443 5.548 5.383 5.492 546,749 +0.06(+1.17%)
Sep 13, 2011 5.436 5.459 5.372 5.428 705,201 -0.01(-0.21%)
Sep 12, 2011 5.334 5.445 5.323 5.439 643,267 +0.02(+0.28%)
Sep 09, 2011 5.503 5.503 5.376 5.424 510,069 -0.12(-2.23%)
Sep 08, 2011 5.593 5.619 5.533 5.548 277,034 -0.07(-1.20%)
Sep 07, 2011 5.548 5.616 5.518 5.616 488,787 +0.16(+2.88%)
Sep 06, 2011 5.436 5.473 5.312 5.458 698,993 -0.10(-1.82%)
Sep 02, 2011 5.571 5.597 5.526 5.559 407,167 -0.10(-1.85%)
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.