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 )

24.03 +0.04 (+0.17%)
Streaming Delayed Price Updated: 2:24 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 (%)
Jun 30, 2008 7.722 7.745 7.642 7.642 388,577 -0.03(-0.34%)
Jun 27, 2008 7.738 7.781 7.639 7.669 340,272 -0.07(-0.85%)
Jun 26, 2008 7.864 7.873 7.708 7.735 251,468 -0.20(-2.50%)
Jun 25, 2008 7.857 7.956 7.857 7.933 375,177 +0.12(+1.48%)
Jun 24, 2008 7.781 7.877 7.745 7.817 347,797 +0.01(+0.17%)
Jun 23, 2008 7.877 7.877 7.778 7.804 286,555 -0.05(-0.59%)
Jun 20, 2008 7.946 7.946 7.794 7.850 377,831 -0.13(-1.61%)
Jun 19, 2008 8.035 8.035 7.926 7.979 354,391 -0.08(-0.98%)
Jun 18, 2008 8.098 8.098 7.957 8.058 369,555 -0.05(-0.65%)
Jun 17, 2008 8.118 8.137 8.068 8.111 340,063 +0.03(+0.37%)
Jun 16, 2008 8.052 8.114 8.035 8.081 266,275 +0.01(+0.16%)
Jun 13, 2008 8.022 8.082 8.005 8.068 372,828 +0.07(+0.82%)
Jun 12, 2008 8.062 8.127 7.976 8.002 534,351 -0.02(-0.21%)
Jun 11, 2008 8.137 8.151 8.012 8.019 353,206 -0.14(-1.74%)
Jun 10, 2008 8.187 8.210 8.098 8.161 360,519 -0.02(-0.20%)
Jun 09, 2008 8.253 8.293 8.144 8.177 504,895 -0.04(-0.52%)
Jun 06, 2008 8.467 8.467 8.213 8.220 666,626 -0.28(-3.30%)
Jun 05, 2008 8.504 8.530 8.461 8.500 404,375 +0.02(+0.23%)
Jun 04, 2008 8.481 8.504 8.438 8.481 393,565 +0.00(+0.00%)
Jun 03, 2008 8.484 8.527 8.415 8.481 290,988 +0.01(+0.16%)
Jun 02, 2008 8.563 8.563 8.415 8.467 231,795 -0.10(-1.12%)
May 30, 2008 8.553 8.626 8.541 8.563 360,103 +0.02(+0.23%)
May 29, 2008 8.573 8.619 8.540 8.543 368,395 -0.02(-0.23%)
May 28, 2008 8.586 8.596 8.504 8.563 305,401 -0.02(-0.19%)
May 27, 2008 8.497 8.583 8.492 8.580 412,642 +0.08(+0.89%)
May 26, 2008 8.537 8.543 8.448 8.504 0 +0.00(+0.00%)
May 23, 2008 8.537 8.543 8.448 8.504 342,290 -0.07(-0.77%)
May 22, 2008 8.553 8.570 8.517 8.570 327,544 +0.07(+0.78%)
May 21, 2008 8.639 8.679 8.477 8.504 288,918 -0.11(-1.26%)
May 20, 2008 8.596 8.613 8.511 8.613 334,254 -0.02(-0.23%)
May 19, 2008 8.626 8.685 8.613 8.632 442,137 +0.04(+0.46%)
May 16, 2008 8.580 8.607 8.530 8.593 399,945 +0.02(+0.27%)
May 15, 2008 8.471 8.573 8.444 8.570 234,058 +0.09(+1.05%)
May 14, 2008 8.491 8.533 8.464 8.481 381,465 +0.02(+0.27%)
May 13, 2008 8.444 8.467 8.394 8.458 338,775 -0.02(-0.23%)
May 12, 2008 8.411 8.477 8.398 8.477 288,449 +0.09(+1.06%)
May 09, 2008 8.349 8.388 8.293 8.388 202,372 +0.01(+0.16%)
May 08, 2008 8.355 8.375 8.329 8.375 262,538 +0.04(+0.48%)
May 07, 2008 8.421 8.461 8.326 8.335 393,720 -0.10(-1.14%)
May 06, 2008 8.365 8.438 8.342 8.431 370,213 +0.02(+0.24%)
May 05, 2008 8.497 8.497 8.401 8.411 301,392 -0.07(-0.86%)
May 02, 2008 8.425 8.517 8.375 8.484 302,816 +0.08(+0.94%)
May 01, 2008 8.319 8.458 8.302 8.405 403,920 +0.06(+0.75%)
Apr 30, 2008 8.385 8.448 8.332 8.342 353,139 -0.01(-0.16%)
Apr 29, 2008 8.352 8.359 8.299 8.355 468,505 -0.05(-0.55%)
Apr 28, 2008 8.382 8.431 8.362 8.401 605,226 +0.03(+0.35%)
Apr 25, 2008 8.365 8.372 8.289 8.372 449,638 +0.05(+0.63%)
Apr 24, 2008 8.269 8.335 8.170 8.319 705,104 +0.10(+1.20%)
Apr 23, 2008 8.184 8.233 8.167 8.220 418,109 +0.06(+0.73%)
Apr 22, 2008 8.217 8.260 8.118 8.161 363,276 -0.09(-1.04%)
Apr 21, 2008 8.223 8.246 8.170 8.246 381,886 -0.08(-0.95%)
Apr 18, 2008 8.250 8.352 8.243 8.326 382,013 +0.16(+1.94%)
Apr 17, 2008 8.058 8.184 8.058 8.167 369,737 +0.04(+0.53%)
Apr 16, 2008 7.873 8.124 7.873 8.124 278,224 +0.25(+3.14%)
Apr 15, 2008 7.854 7.887 7.814 7.877 289,585 +0.04(+0.46%)
Apr 14, 2008 7.817 7.933 7.817 7.840 324,547 -0.01(-0.08%)
Apr 11, 2008 7.933 7.967 7.844 7.847 311,362 -0.16(-1.98%)
Apr 10, 2008 7.976 8.035 7.972 8.005 272,296 +0.01(+0.08%)
Apr 09, 2008 8.075 8.104 7.989 7.999 312,562 -0.10(-1.26%)
Apr 08, 2008 8.085 8.114 8.045 8.101 309,104 -0.01(-0.16%)
Apr 07, 2008 8.068 8.213 8.068 8.114 371,865 +0.09(+1.11%)
Apr 04, 2008 8.012 8.075 7.986 8.025 443,959 +0.05(+0.58%)
Apr 03, 2008 7.920 8.038 7.920 7.979 401,532 +0.03(+0.37%)
Apr 02, 2008 7.989 8.048 7.930 7.949 499,113 +0.02(+0.29%)
Apr 01, 2008 7.807 7.930 7.791 7.926 380,319 +0.24(+3.13%)
Mar 31, 2008 7.689 7.712 7.636 7.685 335,402 +0.03(+0.34%)
Mar 28, 2008 7.659 7.702 7.616 7.659 287,449 +0.05(+0.69%)
Mar 27, 2008 7.646 7.728 7.606 7.606 376,759 +0.00(+0.00%)
Mar 26, 2008 7.656 7.656 7.572 7.606 364,561 -0.02(-0.26%)
Mar 25, 2008 7.722 7.722 7.590 7.626 706,698 -0.06(-0.82%)
Mar 24, 2008 7.626 7.748 7.626 7.689 548,603 +0.09(+1.22%)
Mar 21, 2008 7.451 7.596 7.415 7.596 375,471 +0.00(+0.00%)
Mar 20, 2008 7.451 7.596 7.415 7.596 375,471 +0.12(+1.54%)
Mar 19, 2008 7.652 7.672 7.481 7.481 500,613 -0.17(-2.28%)
Mar 18, 2008 7.553 7.659 7.342 7.656 673,851 +0.13(+1.71%)
Mar 17, 2008 7.428 7.619 7.322 7.527 487,748 -0.16(-2.06%)
Mar 14, 2008 7.831 7.880 7.573 7.685 426,067 -0.12(-1.56%)
Mar 13, 2008 7.735 7.854 7.649 7.807 410,227 -0.02(-0.29%)
Mar 12, 2008 7.834 7.966 7.821 7.831 479,133 +0.02(+0.25%)
Mar 11, 2008 7.705 7.817 7.626 7.811 537,296 +0.25(+3.35%)
Mar 10, 2008 7.692 7.732 7.557 7.557 457,596 -0.15(-2.00%)
Mar 07, 2008 7.758 7.840 7.673 7.712 605,481 -0.11(-1.39%)
Mar 06, 2008 7.903 7.930 7.814 7.821 578,207 -0.12(-1.50%)
Mar 05, 2008 7.926 8.012 7.877 7.939 505,477 +0.04(+0.54%)
Mar 04, 2008 7.850 7.953 7.850 7.897 475,172 -0.09(-1.12%)
Mar 03, 2008 7.963 8.032 7.923 7.986 528,978 -0.01(-0.16%)
Feb 29, 2008 8.227 8.227 7.986 7.999 501,955 -0.17(-2.06%)
Feb 28, 2008 8.207 8.230 8.134 8.167 434,070 -0.06(-0.68%)
Feb 27, 2008 8.147 8.246 8.124 8.223 462,147 +0.04(+0.52%)
Feb 26, 2008 8.052 8.207 8.009 8.180 562,509 +0.14(+1.77%)
Feb 25, 2008 7.893 8.038 7.864 8.038 460,014 +0.15(+1.84%)
Feb 22, 2008 7.864 7.953 7.708 7.893 1,046,067 -0.01(-0.17%)
Feb 21, 2008 8.002 8.035 7.887 7.906 536,351 -0.07(-0.83%)
Feb 20, 2008 7.758 7.999 7.758 7.972 558,812 +0.08(+0.96%)
Feb 19, 2008 7.840 7.949 7.840 7.897 839,964 +0.13(+1.61%)
Feb 18, 2008 7.837 7.930 7.725 7.771 0 +0.00(+0.00%)
Feb 15, 2008 7.837 7.930 7.725 7.771 1,571,345 -0.17(-2.12%)
Feb 14, 2008 8.250 8.250 7.923 7.939 1,065,259 -0.32(-3.88%)
Feb 13, 2008 8.283 8.335 8.223 8.260 462,747 -0.02(-0.20%)
Feb 12, 2008 8.276 8.349 8.253 8.276 340,136 +0.09(+1.09%)
Feb 11, 2008 8.260 8.260 8.118 8.187 367,773 +0.01(+0.12%)
Feb 08, 2008 8.230 8.316 8.151 8.177 456,808 -0.07(-0.88%)
Feb 07, 2008 8.170 8.326 8.114 8.250 343,348 +0.06(+0.68%)
Feb 06, 2008 8.286 8.296 8.177 8.194 543,660 -0.07(-0.84%)
Feb 05, 2008 8.477 8.477 8.220 8.263 454,262 -0.27(-3.21%)
Feb 04, 2008 8.563 8.682 8.533 8.537 242,131 -0.08(-0.92%)
Feb 01, 2008 8.550 8.689 8.550 8.616 360,716 +0.07(+0.77%)
Jan 31, 2008 8.319 8.629 8.309 8.550 444,565 +0.14(+1.61%)
Jan 30, 2008 8.392 8.547 8.382 8.415 463,035 -0.05(-0.58%)
Jan 29, 2008 8.322 8.464 8.293 8.464 371,604 +0.18(+2.19%)
Jan 28, 2008 8.098 8.283 8.045 8.283 380,622 +0.19(+2.32%)
Jan 25, 2008 8.269 8.316 8.065 8.095 782,155 -0.11(-1.33%)
Jan 24, 2008 8.111 8.217 8.038 8.203 576,086 +0.18(+2.26%)
Jan 23, 2008 7.722 8.022 7.586 8.022 741,851 +0.13(+1.63%)
Jan 22, 2008 7.570 7.972 7.557 7.893 1,254,840 -0.22(-2.76%)
Jan 21, 2008 8.362 8.411 7.972 8.118 0 +0.00(+0.00%)
Jan 18, 2008 8.362 8.411 7.972 8.118 771,549 -0.22(-2.61%)
Jan 17, 2008 8.662 8.708 8.332 8.335 777,913 -0.32(-3.73%)
Jan 16, 2008 8.712 8.768 8.642 8.659 501,537 -0.13(-1.43%)
Jan 15, 2008 8.794 8.870 8.751 8.784 506,689 -0.17(-1.92%)
Jan 14, 2008 8.837 8.989 8.827 8.956 416,079 +0.14(+1.61%)
Jan 11, 2008 8.814 8.883 8.755 8.814 582,753 -0.04(-0.48%)
Jan 10, 2008 8.718 8.903 8.682 8.857 456,383 +0.09(+1.02%)
Jan 09, 2008 8.669 8.768 8.580 8.768 661,089 +0.12(+1.41%)
Jan 08, 2008 8.774 8.850 8.623 8.646 852,237 -0.08(-0.87%)
Jan 07, 2008 8.989 8.989 8.665 8.722 734,153 -0.15(-1.67%)
Jan 04, 2008 8.893 8.910 8.815 8.870 399,199 -0.11(-1.18%)
Jan 03, 2008 8.986 9.022 8.896 8.976 406,078 +0.03(+0.29%)
Jan 02, 2008 9.226 9.236 8.887 8.949 436,989 -0.23(-2.48%)
Jan 01, 2008 9.177 9.246 9.127 9.177 0 +0.00(+0.00%)
Dec 31, 2007 9.177 9.246 9.127 9.177 443,834 +0.12(+1.27%)
Dec 28, 2007 9.141 9.141 9.025 9.061 324,256 +0.04(+0.40%)
Dec 27, 2007 9.150 9.150 8.999 9.025 343,045 -0.13(-1.44%)
Dec 26, 2007 9.348 9.672 9.038 9.157 408,502 +0.06(+0.69%)
Dec 24, 2007 8.979 9.094 8.979 9.094 209,706 +0.12(+1.29%)
Dec 21, 2007 8.863 8.995 8.860 8.979 354,561 +0.14(+1.61%)
Dec 20, 2007 8.863 8.870 8.768 8.837 320,620 -0.03(-0.37%)
Dec 19, 2007 8.847 8.903 8.751 8.870 443,353 +0.03(+0.30%)
Dec 18, 2007 8.867 8.870 8.702 8.844 363,046 +0.06(+0.64%)
Dec 17, 2007 8.873 8.873 8.745 8.788 352,136 -0.14(-1.59%)
Dec 14, 2007 9.015 9.032 8.906 8.929 272,436 -0.15(-1.67%)
Dec 13, 2007 9.085 9.114 8.976 9.081 326,075 -0.06(-0.69%)
Dec 12, 2007 9.240 9.263 9.075 9.144 612,754 +0.04(+0.40%)
Dec 11, 2007 9.279 9.335 9.084 9.108 473,354 -0.16(-1.71%)
Dec 10, 2007 9.216 9.319 9.213 9.266 324,559 +0.03(+0.36%)
Dec 07, 2007 9.183 9.256 9.164 9.233 332,439 -0.01(-0.07%)
Dec 06, 2007 9.038 9.243 9.009 9.240 289,709 +0.19(+2.08%)
Dec 05, 2007 9.012 9.055 8.966 9.052 324,862 +0.13(+1.44%)
Dec 04, 2007 8.840 8.946 8.840 8.923 270,930 -0.04(-0.48%)
Dec 03, 2007 8.953 9.018 8.916 8.966 268,345 +0.01(+0.07%)
Nov 30, 2007 8.919 9.104 8.913 8.959 480,715 +0.08(+0.85%)
Nov 29, 2007 8.791 8.883 8.745 8.883 371,261 +0.01(+0.15%)
Nov 28, 2007 8.570 8.893 8.570 8.870 606,678 +0.29(+3.38%)
Nov 27, 2007 8.474 8.593 8.395 8.580 864,756 +0.09(+1.05%)
Nov 26, 2007 8.685 8.715 8.484 8.491 540,036 -0.19(-2.20%)
Nov 23, 2007 8.593 8.682 8.583 8.682 160,613 +0.16(+1.94%)
Nov 21, 2007 8.603 8.613 8.401 8.517 677,302 -0.21(-2.38%)
Nov 20, 2007 8.586 8.801 8.580 8.725 528,811 +0.00(+0.04%)
Nov 19, 2007 8.811 8.834 8.695 8.722 363,955 -0.13(-1.49%)
Nov 16, 2007 8.860 8.910 8.745 8.854 337,287 -0.03(-0.37%)
Nov 15, 2007 8.972 9.025 8.817 8.887 346,682 -0.20(-2.25%)
Nov 14, 2007 9.137 9.170 8.999 9.091 306,983 +0.04(+0.47%)
Nov 13, 2007 8.976 9.098 8.923 9.048 247,283 +0.19(+2.20%)
Nov 12, 2007 8.989 9.018 8.844 8.854 333,651 -0.13(-1.40%)
Nov 09, 2007 9.045 9.108 8.936 8.979 570,934 -0.16(-1.77%)
Nov 08, 2007 9.240 9.240 8.867 9.141 715,789 -0.06(-0.65%)
Nov 07, 2007 9.332 9.438 9.200 9.200 429,716 -0.30(-3.13%)
Nov 06, 2007 9.484 9.507 9.391 9.497 242,435 +0.03(+0.35%)
Nov 05, 2007 9.408 9.490 9.408 9.464 270,315 -0.06(-0.62%)
Nov 02, 2007 9.543 9.546 9.428 9.523 249,101 +0.01(+0.10%)
Nov 01, 2007 9.546 9.603 9.507 9.513 282,739 -0.19(-1.94%)
Oct 31, 2007 9.715 9.741 9.540 9.702 290,922 +0.12(+1.20%)
Oct 30, 2007 9.573 9.626 9.553 9.586 236,374 -0.01(-0.14%)
Oct 29, 2007 9.616 9.670 9.596 9.599 227,585 +0.02(+0.21%)
Oct 26, 2007 9.457 9.606 9.457 9.579 309,407 +0.14(+1.43%)
Oct 25, 2007 9.428 9.457 9.355 9.444 325,469 +0.03(+0.28%)
Oct 24, 2007 9.405 9.428 9.226 9.418 387,289 -0.05(-0.49%)
Oct 23, 2007 9.355 9.464 9.279 9.464 301,528 +0.21(+2.28%)
Oct 22, 2007 9.121 9.289 9.121 9.253 286,073 -0.05(-0.50%)
Oct 19, 2007 9.497 9.500 9.279 9.299 234,252 -0.21(-2.22%)
Oct 18, 2007 9.474 9.520 9.428 9.510 200,614 +0.01(+0.14%)
Oct 17, 2007 9.517 9.537 9.388 9.497 241,222 +0.06(+0.63%)
Oct 16, 2007 9.454 9.487 9.408 9.438 317,589 -0.05(-0.52%)
Oct 15, 2007 9.579 9.609 9.457 9.487 238,192 -0.10(-1.00%)
Oct 12, 2007 9.576 9.629 9.543 9.583 196,069 +0.05(+0.52%)
Oct 11, 2007 9.682 9.718 9.487 9.533 316,680 -0.09(-0.96%)
Oct 10, 2007 9.636 9.642 9.593 9.626 254,859 -0.01(-0.14%)
Oct 09, 2007 9.576 9.639 9.563 9.639 203,039 +0.10(+1.04%)
Oct 08, 2007 9.543 9.556 9.497 9.540 207,584 +0.00(+0.00%)
Oct 05, 2007 9.504 9.583 9.477 9.540 270,315 +0.13(+1.33%)
Oct 04, 2007 9.431 9.464 9.405 9.414 248,192 +0.01(+0.14%)
Oct 03, 2007 9.444 9.523 9.401 9.401 386,380 -0.09(-0.90%)
Oct 02, 2007 9.474 9.494 9.414 9.487 349,409 +0.02(+0.17%)
Oct 01, 2007 9.471 9.537 9.461 9.471 525,174 -0.01(-0.14%)
Sep 28, 2007 9.513 9.513 9.444 9.484 292,134 +0.05(+0.49%)
Sep 27, 2007 9.414 9.517 9.398 9.438 279,739 +0.08(+0.81%)
Sep 26, 2007 9.322 9.418 9.322 9.362 300,619 +0.06(+0.60%)
Sep 25, 2007 9.273 9.335 9.243 9.306 369,410 +0.00(+0.04%)
Sep 24, 2007 9.325 9.388 9.296 9.302 389,411 +0.00(+0.04%)
Sep 21, 2007 9.240 9.322 9.240 9.299 394,866 +0.10(+1.04%)
Sep 20, 2007 9.243 9.292 9.183 9.203 233,040 -0.04(-0.46%)
Sep 19, 2007 9.286 9.332 9.223 9.246 423,958 +0.02(+0.25%)
Sep 18, 2007 8.982 9.240 8.949 9.223 529,720 +0.31(+3.44%)
Sep 17, 2007 8.976 8.976 8.910 8.916 185,159 -0.08(-0.84%)
Sep 14, 2007 8.896 9.009 8.880 8.992 208,191 +0.06(+0.70%)
Sep 13, 2007 8.972 9.000 8.926 8.929 269,708 +0.02(+0.26%)
Sep 12, 2007 8.896 8.959 8.857 8.906 283,042 +0.01(+0.15%)
Sep 11, 2007 8.844 8.893 8.827 8.893 293,346 +0.14(+1.54%)
Sep 10, 2007 8.840 8.870 8.735 8.758 342,742 -0.05(-0.60%)
Sep 07, 2007 8.887 8.887 8.784 8.811 459,717 -0.15(-1.66%)
Sep 06, 2007 8.969 8.999 8.911 8.959 337,590 +0.08(+0.85%)
Sep 05, 2007 8.791 8.910 8.791 8.883 413,957 -0.09(-0.96%)
Sep 04, 2007 8.890 9.018 8.890 8.969 539,417 +0.02(+0.18%)
Aug 31, 2007 8.959 8.989 8.931 8.953 378,501 +0.06(+0.63%)
Aug 30, 2007 8.890 8.972 8.860 8.896 333,954 -0.03(-0.37%)
Aug 29, 2007 8.903 8.929 8.804 8.929 413,654 +0.16(+1.81%)
Aug 28, 2007 8.936 8.936 8.745 8.771 443,353 -0.19(-2.17%)
Aug 27, 2007 9.002 9.075 8.926 8.966 306,983 -0.02(-0.26%)
Aug 24, 2007 8.913 9.005 8.850 8.989 336,681 +0.12(+1.38%)
Aug 23, 2007 8.913 8.969 8.830 8.867 496,385 -0.01(-0.07%)
Aug 22, 2007 8.873 8.873 8.761 8.873 441,837 +0.07(+0.75%)
Aug 21, 2007 8.725 8.811 8.629 8.807 570,631 +0.07(+0.76%)
Aug 20, 2007 8.811 8.883 8.527 8.741 714,274 +0.18(+2.16%)
Aug 17, 2007 8.395 8.557 8.114 8.557 941,253 +0.53(+6.62%)
Aug 16, 2007 7.890 8.052 7.279 8.025 2,277,676 -0.04(-0.49%)
Aug 15, 2007 7.920 8.372 7.824 8.065 1,837,051 -0.30(-3.63%)
Aug 14, 2007 8.844 8.844 8.335 8.368 884,584 -0.42(-4.80%)
Aug 13, 2007 8.768 8.863 8.768 8.791 294,558 +0.02(+0.19%)
Aug 10, 2007 8.665 8.827 8.636 8.774 601,238 -0.13(-1.45%)
Aug 09, 2007 9.015 9.032 8.867 8.903 516,689 -0.15(-1.68%)
Aug 08, 2007 8.949 9.114 8.949 9.055 392,138 +0.14(+1.52%)
Aug 07, 2007 8.794 8.992 8.761 8.919 670,029 +0.13(+1.43%)
Aug 06, 2007 8.830 8.860 8.613 8.794 766,094 -0.08(-0.86%)
Aug 03, 2007 8.946 9.018 8.857 8.870 325,772 -0.15(-1.65%)
Aug 02, 2007 8.992 9.065 8.962 9.018 398,805 +0.05(+0.55%)
Aug 01, 2007 8.840 8.971 8.827 8.969 367,289 +0.02(+0.26%)
Jul 31, 2007 9.207 9.207 8.946 8.946 495,779 -0.03(-0.33%)
Jul 30, 2007 9.015 9.018 8.778 8.976 590,026 +0.09(+1.00%)
Jul 27, 2007 8.860 8.976 8.824 8.887 476,384 -0.04(-0.48%)
Jul 26, 2007 8.936 8.939 8.580 8.929 2,098,578 -0.30(-3.29%)
Jul 25, 2007 9.345 9.428 9.078 9.233 1,143,990 -0.16(-1.76%)
Jul 24, 2007 9.553 9.579 9.365 9.398 493,658 -0.24(-2.53%)
Jul 23, 2007 9.622 9.685 9.593 9.642 355,470 -0.03(-0.31%)
Jul 20, 2007 9.764 9.777 9.659 9.672 327,590 -0.19(-1.97%)
Jul 19, 2007 9.840 9.876 9.777 9.867 398,502 +0.07(+0.74%)
Jul 18, 2007 9.817 9.850 9.649 9.794 862,159 -0.09(-0.90%)
Jul 17, 2007 9.919 9.929 9.840 9.883 312,438 -0.03(-0.27%)
Jul 16, 2007 9.939 9.973 9.890 9.909 375,168 -0.06(-0.56%)
Jul 13, 2007 9.946 9.989 9.916 9.966 286,073 +0.02(+0.23%)
Jul 12, 2007 9.834 9.952 9.834 9.942 377,289 +0.11(+1.14%)
Jul 11, 2007 9.702 9.834 9.702 9.830 272,133 +0.12(+1.26%)
Jul 10, 2007 9.834 9.886 9.708 9.708 354,561 -0.16(-1.61%)
Jul 09, 2007 9.870 9.929 9.837 9.867 312,741 -0.00(-0.03%)
Jul 06, 2007 9.801 9.880 9.794 9.870 280,618 +0.05(+0.53%)
Jul 05, 2007 9.817 9.873 9.784 9.817 230,313 -0.02(-0.17%)
Jul 03, 2007 9.843 9.969 9.801 9.834 190,311 +0.04(+0.37%)
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.