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 )

23.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2014 8.928 8.960 8.914 8.955 291,877 +0.06(+0.67%)
Mar 28, 2014 8.869 8.919 8.869 8.896 211,614 +0.03(+0.36%)
Mar 27, 2014 8.837 8.864 8.814 8.864 169,450 +0.02(+0.21%)
Mar 26, 2014 8.878 8.901 8.832 8.846 201,917 -0.01(-0.10%)
Mar 25, 2014 8.855 8.882 8.837 8.855 183,342 +0.01(+0.15%)
Mar 24, 2014 8.837 8.869 8.804 8.841 313,939 +0.00(+0.05%)
Mar 21, 2014 8.869 8.887 8.837 8.837 187,386 -0.02(-0.26%)
Mar 20, 2014 8.819 8.860 8.796 8.860 221,744 +0.00(+0.04%)
Mar 19, 2014 8.915 8.920 8.824 8.856 283,299 -0.04(-0.46%)
Mar 18, 2014 8.847 8.901 8.824 8.897 260,809 +0.08(+0.92%)
Mar 17, 2014 8.824 8.856 8.806 8.815 324,568 +0.01(+0.10%)
Mar 14, 2014 8.806 8.820 8.784 8.806 148,124 +0.00(+0.00%)
Mar 13, 2014 8.874 8.874 8.775 8.806 349,995 -0.05(-0.51%)
Mar 12, 2014 8.838 8.852 8.811 8.852 242,188 -0.01(-0.10%)
Mar 11, 2014 8.879 8.920 8.856 8.861 292,144 -0.03(-0.36%)
Mar 10, 2014 8.865 8.901 8.847 8.892 215,241 +0.01(+0.15%)
Mar 07, 2014 8.915 8.921 8.847 8.879 345,946 -0.00(-0.05%)
Mar 06, 2014 8.933 8.942 8.870 8.883 430,273 -0.03(-0.36%)
Mar 05, 2014 8.901 8.924 8.865 8.915 314,880 +0.02(+0.20%)
Mar 04, 2014 8.820 8.901 8.820 8.897 436,311 +0.12(+1.34%)
Mar 03, 2014 8.770 8.784 8.747 8.779 252,926 -0.04(-0.41%)
Feb 28, 2014 8.806 8.833 8.781 8.815 311,736 +0.02(+0.26%)
Feb 27, 2014 8.752 8.793 8.743 8.793 510,322 +0.05(+0.57%)
Feb 26, 2014 8.747 8.756 8.718 8.743 194,546 +0.01(+0.16%)
Feb 25, 2014 8.707 8.752 8.702 8.729 346,776 -0.01(-0.10%)
Feb 24, 2014 8.716 8.766 8.707 8.738 220,965 +0.03(+0.36%)
Feb 21, 2014 8.711 8.738 8.693 8.707 204,521 +0.01(+0.10%)
Feb 20, 2014 8.666 8.698 8.648 8.698 274,453 +0.03(+0.31%)
Feb 19, 2014 8.657 8.711 8.657 8.670 610,729 -0.03(-0.33%)
Feb 18, 2014 8.681 8.699 8.654 8.699 245,893 -0.00(-0.05%)
Feb 14, 2014 8.672 8.703 8.703 8.703 300,127 +0.04(+0.47%)
Feb 13, 2014 8.613 8.694 8.595 8.663 280,803 +0.01(+0.10%)
Feb 12, 2014 8.622 8.681 8.609 8.654 301,137 +0.03(+0.31%)
Feb 11, 2014 8.528 8.631 8.514 8.627 209,103 +0.11(+1.27%)
Feb 10, 2014 8.496 8.523 8.482 8.518 251,704 +0.02(+0.27%)
Feb 07, 2014 8.388 8.500 8.383 8.496 339,463 +0.13(+1.51%)
Feb 06, 2014 8.275 8.370 8.275 8.370 293,707 +0.08(+0.98%)
Feb 05, 2014 8.257 8.302 8.226 8.289 264,238 +0.00(+0.00%)
Feb 04, 2014 8.221 8.289 8.217 8.289 306,351 +0.09(+1.04%)
Feb 03, 2014 8.370 8.383 8.176 8.203 415,778 -0.18(-2.10%)
Jan 31, 2014 8.347 8.433 8.329 8.379 324,212 -0.01(-0.16%)
Jan 30, 2014 8.406 8.437 8.370 8.392 317,930 +0.04(+0.49%)
Jan 29, 2014 8.379 8.410 8.316 8.352 337,833 -0.06(-0.70%)
Jan 28, 2014 8.352 8.433 8.352 8.410 306,795 +0.07(+0.81%)
Jan 27, 2014 8.473 8.473 8.334 8.343 338,528 -0.09(-1.07%)
Jan 24, 2014 8.577 8.591 8.428 8.433 343,869 -0.19(-2.19%)
Jan 23, 2014 8.690 8.694 8.595 8.622 292,674 -0.10(-1.19%)
Jan 22, 2014 8.640 8.739 8.627 8.726 451,569 +0.08(+0.98%)
Jan 21, 2014 8.619 8.650 8.565 8.641 332,436 +0.05(+0.63%)
Jan 17, 2014 8.605 8.588 8.588 8.588 351,589 -0.04(-0.52%)
Jan 16, 2014 8.623 8.637 8.605 8.632 318,656 +0.02(+0.26%)
Jan 15, 2014 8.570 8.623 8.570 8.610 255,841 +0.04(+0.47%)
Jan 14, 2014 8.516 8.570 8.489 8.570 332,824 +0.05(+0.58%)
Jan 13, 2014 8.583 8.601 8.502 8.520 259,712 -0.10(-1.19%)
Jan 10, 2014 8.538 8.623 8.538 8.623 355,549 +0.09(+1.00%)
Jan 09, 2014 8.552 8.561 8.511 8.538 314,303 -0.02(-0.26%)
Jan 08, 2014 8.489 8.570 8.471 8.561 303,215 +0.05(+0.63%)
Jan 07, 2014 8.476 8.516 8.444 8.507 391,659 +0.07(+0.80%)
Jan 06, 2014 8.449 8.449 8.417 8.440 418,096 -0.02(-0.21%)
Jan 03, 2014 8.449 8.467 8.431 8.458 268,139 +0.00(+0.05%)
Jan 02, 2014 8.484 8.484 8.426 8.453 299,891 -0.07(-0.79%)
Dec 31, 2013 8.547 8.520 8.520 8.520 316,319 +0.04(+0.53%)
Dec 30, 2013 8.632 8.632 8.462 8.476 357,096 -0.08(-0.94%)
Dec 27, 2013 8.596 8.655 8.552 8.556 326,743 -0.05(-0.62%)
Dec 26, 2013 8.579 8.610 8.556 8.610 320,846 +0.04(+0.42%)
Dec 24, 2013 8.520 8.579 8.507 8.574 234,189 +0.05(+0.63%)
Dec 23, 2013 8.422 8.534 8.422 8.520 546,908 +0.13(+1.55%)
Dec 20, 2013 8.310 8.411 8.305 8.390 447,947 +0.08(+0.96%)
Dec 19, 2013 8.226 8.311 8.217 8.311 409,969 +0.04(+0.54%)
Dec 18, 2013 8.168 8.275 8.151 8.266 554,839 +0.10(+1.25%)
Dec 17, 2013 8.128 8.173 8.106 8.164 382,862 +0.04(+0.55%)
Dec 16, 2013 8.128 8.151 8.106 8.119 377,042 +0.01(+0.16%)
Dec 13, 2013 8.119 8.124 8.088 8.106 292,645 -0.00(-0.05%)
Dec 12, 2013 8.142 8.146 8.093 8.110 411,608 -0.04(-0.44%)
Dec 11, 2013 8.186 8.186 8.142 8.146 429,796 -0.06(-0.71%)
Dec 10, 2013 8.204 8.217 8.191 8.204 330,610 -0.01(-0.16%)
Dec 09, 2013 8.231 8.244 8.200 8.217 436,768 +0.00(+0.00%)
Dec 06, 2013 8.240 8.262 8.208 8.217 375,751 +0.00(+0.05%)
Dec 05, 2013 8.249 8.249 8.182 8.213 244,743 -0.05(-0.59%)
Dec 04, 2013 8.257 8.284 8.217 8.262 325,520 -0.01(-0.11%)
Dec 03, 2013 8.293 8.306 8.253 8.271 309,045 -0.04(-0.48%)
Dec 02, 2013 8.347 8.347 8.302 8.311 293,449 -0.03(-0.32%)
Nov 29, 2013 8.342 8.373 8.338 8.338 207,490 +0.01(+0.16%)
Nov 27, 2013 8.289 8.329 8.284 8.324 276,744 +0.02(+0.27%)
Nov 26, 2013 8.293 8.302 8.284 8.302 254,950 +0.00(+0.05%)
Nov 25, 2013 8.320 8.338 8.289 8.298 316,041 -0.02(-0.21%)
Nov 22, 2013 8.306 8.324 8.280 8.315 341,616 +0.02(+0.21%)
Nov 21, 2013 8.284 8.315 8.271 8.298 289,210 +0.03(+0.38%)
Nov 20, 2013 8.293 8.306 8.244 8.266 340,871 -0.03(-0.34%)
Nov 19, 2013 8.285 8.303 8.263 8.294 215,823 -0.01(-0.16%)
Nov 18, 2013 8.325 8.334 8.281 8.307 335,967 -0.00(-0.05%)
Nov 15, 2013 8.303 8.334 8.272 8.312 543,982 +0.02(+0.27%)
Nov 14, 2013 8.237 8.290 8.223 8.290 267,415 +0.10(+1.19%)
Nov 12, 2013 8.175 8.206 8.161 8.192 432,991 -0.03(-0.32%)
Nov 11, 2013 8.192 8.250 8.192 8.219 324,098 +0.02(+0.22%)
Nov 08, 2013 8.183 8.206 8.161 8.201 527,834 -0.01(-0.11%)
Nov 07, 2013 8.268 8.276 8.206 8.210 512,442 -0.06(-0.70%)
Nov 06, 2013 8.276 8.312 8.245 8.268 440,538 -0.01(-0.11%)
Nov 05, 2013 8.237 8.312 8.228 8.276 241,183 -0.00(-0.05%)
Nov 04, 2013 8.285 8.290 8.245 8.281 286,840 +0.01(+0.16%)
Nov 01, 2013 8.272 8.299 8.223 8.268 274,521 -0.02(-0.21%)
Oct 31, 2013 8.285 8.303 8.237 8.285 349,790 +0.02(+0.21%)
Oct 30, 2013 8.299 8.303 8.232 8.268 308,327 -0.02(-0.21%)
Oct 29, 2013 8.268 8.285 8.259 8.285 220,979 +0.04(+0.48%)
Oct 28, 2013 8.259 8.272 8.219 8.245 259,843 -0.00(-0.05%)
Oct 25, 2013 8.201 8.268 8.201 8.250 255,834 +0.02(+0.22%)
Oct 24, 2013 8.237 8.254 8.210 8.232 191,200 -0.01(-0.11%)
Oct 23, 2013 8.272 8.276 8.223 8.241 345,883 -0.04(-0.48%)
Oct 22, 2013 8.228 8.294 8.228 8.281 238,970 +0.06(+0.74%)
Oct 21, 2013 8.194 8.224 8.176 8.220 195,498 +0.05(+0.65%)
Oct 18, 2013 8.132 8.181 8.106 8.167 290,808 +0.03(+0.32%)
Oct 17, 2013 7.991 8.141 7.969 8.141 295,063 +0.14(+1.71%)
Oct 16, 2013 7.929 8.004 7.929 8.004 327,783 +0.09(+1.11%)
Oct 15, 2013 7.938 7.956 7.903 7.916 267,169 -0.03(-0.39%)
Oct 14, 2013 7.890 7.956 7.863 7.947 238,412 +0.00(+0.06%)
Oct 11, 2013 7.894 7.982 7.894 7.943 282,725 +0.02(+0.28%)
Oct 10, 2013 7.802 7.929 7.789 7.921 296,955 +0.18(+2.27%)
Oct 09, 2013 7.780 7.780 7.724 7.745 350,498 -0.04(-0.45%)
Oct 08, 2013 7.797 7.907 7.749 7.780 406,181 -0.04(-0.45%)
Oct 07, 2013 7.806 7.849 7.802 7.815 335,834 -0.06(-0.73%)
Oct 04, 2013 7.846 7.907 7.837 7.872 324,985 +0.00(+0.06%)
Oct 03, 2013 7.925 7.947 7.841 7.868 317,476 -0.08(-1.00%)
Oct 02, 2013 7.903 7.947 7.881 7.947 217,239 -0.03(-0.33%)
Oct 01, 2013 7.894 7.978 7.894 7.973 239,518 +0.00(+0.06%)
Sep 27, 2013 7.951 7.969 7.934 7.969 210,026 -0.02(-0.28%)
Sep 26, 2013 7.951 7.995 7.951 7.991 240,752 +0.03(+0.39%)
Sep 25, 2013 7.943 7.973 7.925 7.960 265,404 +0.00(+0.00%)
Sep 24, 2013 7.965 7.978 7.935 7.960 331,773 -0.02(-0.28%)
Sep 23, 2013 7.929 7.987 7.929 7.982 323,906 +0.00(+0.06%)
Sep 20, 2013 8.084 8.084 7.956 7.978 251,581 -0.11(-1.36%)
Sep 19, 2013 8.066 8.114 8.057 8.088 335,339 +0.03(+0.31%)
Sep 18, 2013 7.914 8.084 7.914 8.063 366,839 +0.14(+1.77%)
Sep 17, 2013 7.914 7.944 7.901 7.923 232,245 +0.01(+0.11%)
Sep 16, 2013 7.925 7.944 7.892 7.914 327,614 +0.04(+0.44%)
Sep 13, 2013 7.883 7.905 7.874 7.879 262,260 -0.01(-0.17%)
Sep 12, 2013 7.879 7.927 7.879 7.892 269,420 +0.01(+0.11%)
Sep 11, 2013 7.901 7.901 7.874 7.883 215,062 -0.03(-0.39%)
Sep 10, 2013 7.870 7.918 7.853 7.914 250,111 +0.07(+0.95%)
Sep 09, 2013 7.747 7.844 7.747 7.839 238,242 +0.10(+1.24%)
Sep 06, 2013 7.791 7.797 7.708 7.743 284,218 -0.03(-0.34%)
Sep 05, 2013 7.791 7.796 7.739 7.769 186,706 +0.00(+0.00%)
Sep 04, 2013 7.756 7.782 7.730 7.769 410,338 +0.01(+0.17%)
Sep 03, 2013 7.853 7.853 7.717 7.756 247,593 +0.04(+0.51%)
Aug 30, 2013 7.730 7.734 7.686 7.717 277,360 +0.03(+0.34%)
Aug 29, 2013 7.682 7.704 7.677 7.691 310,473 +0.01(+0.11%)
Aug 28, 2013 7.695 7.712 7.673 7.682 285,134 +0.00(+0.00%)
Aug 27, 2013 7.699 7.743 7.677 7.682 281,179 -0.13(-1.68%)
Aug 26, 2013 7.857 7.866 7.796 7.813 217,934 -0.03(-0.39%)
Aug 23, 2013 7.778 7.844 7.770 7.844 169,861 +0.07(+0.90%)
Aug 22, 2013 7.747 7.787 7.730 7.774 335,467 +0.05(+0.68%)
Aug 21, 2013 7.817 7.822 7.704 7.721 473,175 -0.10(-1.25%)
Aug 20, 2013 7.819 7.849 7.801 7.819 290,672 -0.01(-0.17%)
Aug 19, 2013 7.910 7.910 7.823 7.832 274,354 -0.07(-0.88%)
Aug 16, 2013 7.901 7.919 7.875 7.901 317,646 +0.00(+0.00%)
Aug 15, 2013 7.906 7.997 7.819 7.901 414,708 -0.07(-0.82%)
Aug 14, 2013 7.988 8.036 7.932 7.967 316,975 -0.06(-0.76%)
Aug 13, 2013 8.067 8.067 7.975 8.027 337,283 -0.01(-0.11%)
Aug 12, 2013 8.045 8.075 8.010 8.036 285,726 -0.03(-0.43%)
Aug 09, 2013 8.088 8.110 8.049 8.071 329,600 -0.06(-0.70%)
Aug 08, 2013 8.197 8.197 8.106 8.127 251,246 -0.05(-0.64%)
Aug 07, 2013 8.175 8.188 8.127 8.180 288,128 -0.02(-0.27%)
Aug 06, 2013 8.197 8.210 8.123 8.201 319,475 -0.00(-0.05%)
Aug 05, 2013 8.228 8.236 8.188 8.206 316,763 -0.05(-0.63%)
Aug 02, 2013 8.258 8.262 8.219 8.258 211,351 +0.00(+0.05%)
Aug 01, 2013 8.145 8.254 8.145 8.254 440,062 +0.13(+1.66%)
Jul 31, 2013 8.154 8.179 8.067 8.119 437,274 -0.01(-0.11%)
Jul 30, 2013 8.114 8.149 8.084 8.127 282,936 +0.02(+0.21%)
Jul 29, 2013 8.075 8.123 8.058 8.110 268,438 -0.00(-0.05%)
Jul 26, 2013 8.084 8.123 8.036 8.114 262,513 -0.01(-0.15%)
Jul 25, 2013 8.097 8.145 8.062 8.127 321,765 -0.01(-0.12%)
Jul 24, 2013 8.162 8.175 8.093 8.136 298,172 -0.01(-0.16%)
Jul 23, 2013 8.158 8.175 8.136 8.149 328,646 +0.03(+0.38%)
Jul 22, 2013 8.175 8.184 8.110 8.119 345,504 -0.06(-0.76%)
Jul 19, 2013 8.168 8.185 8.155 8.181 204,984 -0.00(-0.05%)
Jul 18, 2013 8.163 8.211 8.163 8.185 300,854 +0.04(+0.53%)
Jul 17, 2013 8.146 8.155 8.120 8.142 264,048 +0.01(+0.16%)
Jul 16, 2013 8.207 8.220 8.112 8.129 345,950 -0.10(-1.21%)
Jul 15, 2013 8.198 8.228 8.176 8.228 321,764 +0.06(+0.74%)
Jul 12, 2013 8.116 8.168 8.116 8.168 272,751 +0.03(+0.37%)
Jul 11, 2013 8.112 8.151 8.034 8.138 454,790 +0.14(+1.79%)
Jul 10, 2013 8.012 8.012 7.960 7.995 200,955 -0.02(-0.22%)
Jul 09, 2013 7.977 8.012 7.952 8.012 409,329 +0.07(+0.87%)
Jul 08, 2013 7.943 7.975 7.904 7.943 295,561 +0.06(+0.77%)
Jul 05, 2013 7.947 7.952 7.826 7.882 449,371 +0.02(+0.28%)
Jul 03, 2013 7.830 7.865 7.800 7.861 162,561 -0.01(-0.16%)
Jul 02, 2013 7.865 7.917 7.843 7.874 482,119 -0.03(-0.38%)
Jul 01, 2013 7.917 7.956 7.878 7.904 374,439 +0.00(+0.05%)
Jun 28, 2013 7.852 7.908 7.788 7.900 426,561 +0.06(+0.77%)
Jun 27, 2013 7.744 7.848 7.744 7.839 350,702 +0.13(+1.68%)
Jun 26, 2013 7.597 7.722 7.592 7.709 636,329 +0.10(+1.37%)
Jun 25, 2013 7.528 7.618 7.497 7.605 379,679 +0.12(+1.56%)
Jun 24, 2013 7.515 7.592 7.354 7.489 776,074 -0.23(-3.03%)
Jun 21, 2013 7.722 7.740 7.623 7.722 645,402 +0.04(+0.56%)
Jun 20, 2013 7.861 7.861 7.651 7.679 651,650 -0.26(-3.32%)
Jun 19, 2013 8.012 8.029 7.939 7.943 425,866 -0.06(-0.72%)
Jun 18, 2013 7.884 8.013 7.884 8.000 439,110 +0.09(+1.09%)
Jun 17, 2013 7.906 7.953 7.897 7.914 384,379 +0.04(+0.55%)
Jun 14, 2013 7.931 7.953 7.863 7.871 322,744 -0.05(-0.60%)
Jun 13, 2013 7.811 7.931 7.604 7.918 700,690 +0.07(+0.93%)
Jun 12, 2013 8.000 8.008 7.821 7.845 421,589 -0.12(-1.56%)
Jun 11, 2013 7.961 8.056 7.940 7.970 361,520 -0.09(-1.07%)
Jun 10, 2013 8.125 8.134 8.017 8.056 408,212 -0.06(-0.69%)
Jun 07, 2013 8.043 8.121 8.013 8.112 394,497 +0.13(+1.67%)
Jun 06, 2013 7.815 7.987 7.811 7.979 574,594 +0.17(+2.15%)
Jun 05, 2013 7.923 7.938 7.811 7.811 1,048,407 -0.12(-1.57%)
Jun 04, 2013 7.918 8.004 7.863 7.936 1,615,841 +0.06(+0.71%)
Jun 03, 2013 8.065 8.099 7.867 7.880 1,330,342 -0.22(-2.66%)
May 31, 2013 8.310 8.366 8.095 8.095 845,509 -0.26(-3.14%)
May 30, 2013 8.340 8.400 8.340 8.357 306,337 +0.04(+0.47%)
May 29, 2013 8.387 8.396 8.263 8.318 515,055 -0.10(-1.18%)
May 28, 2013 8.598 8.598 8.413 8.417 508,098 -0.02(-0.20%)
May 24, 2013 8.417 8.464 8.416 8.435 308,920 -0.04(-0.46%)
May 23, 2013 8.443 8.495 8.430 8.473 687,975 -0.08(-0.91%)
May 22, 2013 8.650 8.718 8.546 8.551 527,009 -0.07(-0.86%)
May 21, 2013 8.616 8.655 8.599 8.625 311,095 +0.03(+0.30%)
May 20, 2013 8.582 8.642 8.574 8.599 440,405 +0.03(+0.30%)
May 17, 2013 8.565 8.612 8.561 8.574 383,181 +0.02(+0.25%)
May 16, 2013 8.509 8.552 8.492 8.552 392,792 +0.03(+0.35%)
May 15, 2013 8.462 8.522 8.441 8.522 414,053 +0.11(+1.27%)
May 13, 2013 8.368 8.432 8.347 8.415 330,323 +0.02(+0.25%)
May 10, 2013 8.385 8.402 8.332 8.394 368,093 +0.04(+0.46%)
May 09, 2013 8.360 8.402 8.355 8.355 378,116 -0.04(-0.46%)
May 08, 2013 8.360 8.411 8.347 8.394 335,661 +0.03(+0.36%)
May 07, 2013 8.321 8.373 8.308 8.364 425,474 +0.03(+0.41%)
May 06, 2013 8.325 8.338 8.304 8.330 404,863 +0.01(+0.10%)
May 03, 2013 8.287 8.338 8.244 8.321 508,971 +0.08(+0.93%)
May 02, 2013 8.197 8.244 8.180 8.244 277,114 +0.06(+0.78%)
May 01, 2013 8.180 8.218 8.162 8.180 365,389 -0.03(-0.31%)
Apr 30, 2013 8.176 8.206 8.159 8.206 533,096 +0.05(+0.58%)
Apr 29, 2013 8.129 8.189 8.124 8.159 329,304 +0.02(+0.26%)
Apr 26, 2013 8.141 8.141 8.099 8.137 322,789 -0.00(-0.05%)
Apr 25, 2013 8.094 8.151 8.094 8.141 485,235 +0.04(+0.53%)
Apr 24, 2013 8.176 8.176 8.077 8.099 402,313 -0.03(-0.32%)
Apr 23, 2013 8.077 8.150 8.064 8.124 267,479 +0.09(+1.06%)
Apr 22, 2013 7.983 8.030 7.945 8.039 216,189 +0.07(+0.86%)
Apr 19, 2013 7.923 7.987 7.910 7.970 327,978 +0.05(+0.63%)
Apr 18, 2013 7.980 7.984 7.895 7.920 372,184 -0.04(-0.53%)
Apr 17, 2013 8.022 8.022 7.929 7.963 357,225 -0.09(-1.16%)
Apr 16, 2013 8.009 8.069 8.001 8.056 365,690 +0.08(+1.01%)
Apr 15, 2013 8.018 8.035 7.975 7.975 520,672 -0.08(-1.00%)
Apr 12, 2013 8.014 8.065 7.997 8.056 486,023 +0.00(+0.05%)
Apr 11, 2013 8.026 8.060 8.022 8.052 353,223 +0.04(+0.48%)
Apr 10, 2013 7.967 8.026 7.967 8.014 344,717 +0.07(+0.86%)
Apr 09, 2013 7.954 7.975 7.920 7.946 379,460 +0.03(+0.38%)
Apr 08, 2013 7.920 7.920 7.878 7.916 361,078 +0.01(+0.11%)
Apr 05, 2013 7.831 7.907 7.797 7.907 396,618 -0.01(-0.11%)
Apr 04, 2013 7.899 7.933 7.882 7.916 407,176 +0.02(+0.22%)
Apr 03, 2013 7.924 7.954 7.869 7.899 419,740 -0.03(-0.43%)
Apr 02, 2013 7.916 7.975 7.912 7.933 514,564 +0.01(+0.11%)
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.