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 +0.15 (+0.64%)
Official Closing 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, 2010 5.417 5.444 5.404 5.414 515,419 -0.01(-0.25%)
Mar 30, 2010 5.424 5.446 5.407 5.427 729,846 +0.03(+0.50%)
Mar 29, 2010 5.397 5.424 5.384 5.401 586,637 +0.04(+0.69%)
Mar 26, 2010 5.401 5.404 5.358 5.364 468,666 -0.01(-0.19%)
Mar 25, 2010 5.407 5.421 5.360 5.374 498,540 -0.01(-0.25%)
Mar 24, 2010 5.384 5.410 5.370 5.387 678,655 +0.00(+0.09%)
Mar 23, 2010 5.374 5.384 5.347 5.383 465,340 +0.04(+0.73%)
Mar 22, 2010 5.334 5.367 5.314 5.344 383,606 -0.00(-0.02%)
Mar 19, 2010 5.388 5.394 5.335 5.345 604,277 -0.04(-0.68%)
Mar 18, 2010 5.394 5.394 5.368 5.381 526,388 +0.01(+0.12%)
Mar 17, 2010 5.381 5.404 5.368 5.374 522,928 +0.03(+0.62%)
Mar 16, 2010 5.315 5.341 5.301 5.341 609,028 +0.05(+0.88%)
Mar 15, 2010 5.278 5.295 5.261 5.295 578,580 -0.04(-0.75%)
Mar 12, 2010 5.391 5.391 5.331 5.335 425,017 -0.02(-0.31%)
Mar 11, 2010 5.351 5.381 5.341 5.351 612,021 -0.02(-0.31%)
Mar 10, 2010 5.335 5.378 5.315 5.368 631,165 +0.04(+0.69%)
Mar 09, 2010 5.275 5.358 5.265 5.331 972,509 +0.05(+0.94%)
Mar 08, 2010 5.298 5.298 5.261 5.281 501,789 +0.01(+0.25%)
Mar 05, 2010 5.205 5.281 5.205 5.268 584,540 +0.09(+1.67%)
Mar 04, 2010 5.208 5.215 5.178 5.182 444,492 -0.02(-0.38%)
Mar 03, 2010 5.205 5.248 5.189 5.202 442,864 -0.00(-0.06%)
Mar 02, 2010 5.162 5.205 5.145 5.205 611,702 +0.06(+1.16%)
Mar 01, 2010 5.165 5.165 5.082 5.145 514,486 +0.08(+1.64%)
Feb 26, 2010 5.029 5.075 5.025 5.062 480,900 +0.04(+0.86%)
Feb 25, 2010 4.942 5.019 4.939 5.019 570,544 +0.00(+0.07%)
Feb 24, 2010 5.012 5.045 5.012 5.016 505,036 +0.02(+0.47%)
Feb 23, 2010 5.025 5.032 4.982 4.992 712,033 -0.03(-0.66%)
Feb 22, 2010 5.049 5.052 5.009 5.025 592,829 -0.02(-0.33%)
Feb 19, 2010 5.019 5.075 4.999 5.042 452,146 +0.00(+0.03%)
Feb 18, 2010 5.022 5.045 5.002 5.040 599,595 +0.02(+0.43%)
Feb 17, 2010 5.022 5.035 4.989 5.019 606,618 +0.08(+1.60%)
Feb 16, 2010 4.943 4.953 4.904 4.940 717,068 +0.07(+1.42%)
Feb 12, 2010 4.861 4.871 4.871 4.871 881,554 -0.01(-0.14%)
Feb 11, 2010 4.821 4.894 4.790 4.877 433,219 +0.07(+1.51%)
Feb 10, 2010 4.772 4.828 4.745 4.805 514,101 +0.02(+0.41%)
Feb 09, 2010 4.758 4.798 4.715 4.785 716,713 +0.06(+1.33%)
Feb 08, 2010 4.752 4.758 4.682 4.722 741,369 -0.05(-1.04%)
Feb 05, 2010 4.851 4.851 4.600 4.772 1,324,807 -0.11(-2.30%)
Feb 04, 2010 4.986 5.012 4.871 4.884 792,174 -0.17(-3.46%)
Feb 03, 2010 5.045 5.078 5.032 5.059 448,932 -0.01(-0.13%)
Feb 02, 2010 4.963 5.072 4.963 5.065 612,457 +0.11(+2.27%)
Feb 01, 2010 4.897 4.953 4.894 4.953 505,061 +0.06(+1.21%)
Jan 29, 2010 4.953 4.989 4.867 4.894 583,825 -0.06(-1.20%)
Jan 28, 2010 4.966 4.970 4.943 4.953 807,957 +0.02(+0.47%)
Jan 27, 2010 5.049 5.111 4.805 4.930 1,815,438 -0.11(-2.16%)
Jan 26, 2010 5.125 5.145 5.026 5.039 1,022,957 -0.11(-2.12%)
Jan 25, 2010 5.187 5.207 5.141 5.148 623,227 -0.01(-0.13%)
Jan 22, 2010 5.250 5.250 5.138 5.154 690,948 -0.11(-2.13%)
Jan 21, 2010 5.352 5.359 5.247 5.267 1,007,853 -0.09(-1.66%)
Jan 20, 2010 5.369 5.369 5.313 5.356 696,400 -0.03(-0.55%)
Jan 19, 2010 5.300 5.405 5.300 5.385 649,625 +0.03(+0.62%)
Jan 15, 2010 5.382 5.352 5.352 5.352 634,573 -0.04(-0.73%)
Jan 14, 2010 5.405 5.408 5.366 5.392 454,868 +0.00(+0.00%)
Jan 13, 2010 5.369 5.395 5.352 5.392 348,491 +0.05(+0.93%)
Jan 12, 2010 5.336 5.369 5.319 5.342 898,994 -0.04(-0.67%)
Jan 11, 2010 5.405 5.438 5.353 5.379 550,391 -0.00(-0.03%)
Jan 08, 2010 5.352 5.389 5.352 5.380 437,837 +0.03(+0.59%)
Jan 07, 2010 5.346 5.375 5.313 5.349 528,514 +0.00(+0.00%)
Jan 06, 2010 5.352 5.382 5.323 5.349 668,938 +0.00(+0.06%)
Jan 05, 2010 5.333 5.359 5.300 5.346 605,511 +0.05(+0.87%)
Jan 04, 2010 5.220 5.313 5.210 5.300 1,095,097 +0.09(+1.77%)
Dec 31, 2009 5.280 5.207 5.207 5.207 641,846 -0.07(-1.38%)
Dec 30, 2009 5.263 5.280 5.250 5.280 703,225 +0.00(+0.00%)
Dec 29, 2009 5.230 5.283 5.221 5.280 734,884 +0.03(+0.57%)
Dec 28, 2009 5.283 5.297 5.240 5.250 715,107 +0.00(+0.06%)
Dec 24, 2009 5.267 5.296 5.240 5.247 301,577 -0.03(-0.56%)
Dec 23, 2009 5.204 5.283 5.201 5.276 899,412 +0.09(+1.78%)
Dec 22, 2009 5.253 5.263 5.177 5.184 682,433 -0.10(-1.87%)
Dec 21, 2009 5.253 5.286 5.250 5.283 644,058 +0.05(+0.88%)
Dec 18, 2009 5.234 5.243 5.204 5.237 811,839 +0.02(+0.38%)
Dec 17, 2009 5.267 5.270 5.207 5.217 780,077 -0.08(-1.50%)
Dec 16, 2009 5.250 5.313 5.224 5.296 695,567 +0.06(+1.13%)
Dec 15, 2009 5.214 5.240 5.201 5.237 711,761 +0.00(+0.06%)
Dec 14, 2009 5.229 5.247 5.220 5.234 706,137 +0.07(+1.34%)
Dec 11, 2009 5.207 5.214 5.161 5.164 592,162 -0.01(-0.13%)
Dec 10, 2009 5.184 5.207 5.141 5.171 511,807 +0.03(+0.64%)
Dec 09, 2009 5.148 5.151 5.092 5.138 867,593 -0.01(-0.19%)
Dec 08, 2009 5.121 5.158 5.098 5.148 808,220 -0.01(-0.19%)
Dec 07, 2009 5.141 5.169 5.118 5.158 775,313 +0.02(+0.39%)
Dec 04, 2009 5.207 5.247 5.125 5.138 869,435 -0.03(-0.57%)
Dec 03, 2009 5.270 5.283 5.151 5.168 1,041,822 -0.10(-1.82%)
Dec 02, 2009 5.260 5.286 5.237 5.263 996,738 -0.01(-0.13%)
Dec 01, 2009 5.253 5.280 5.214 5.270 1,050,719 +0.05(+0.95%)
Nov 30, 2009 5.227 5.280 5.184 5.220 1,033,709 -0.01(-0.19%)
Nov 27, 2009 5.131 5.260 5.111 5.230 824,985 -0.03(-0.56%)
Nov 25, 2009 5.164 5.283 5.144 5.260 1,422,884 +0.13(+2.57%)
Nov 24, 2009 5.003 5.128 4.970 5.128 1,470,550 +0.15(+3.05%)
Nov 23, 2009 4.966 5.006 4.960 4.976 1,373,291 +0.11(+2.24%)
Nov 20, 2009 4.828 4.894 4.828 4.867 545,248 -0.01(-0.14%)
Nov 19, 2009 4.923 4.923 4.861 4.874 603,281 -0.11(-2.19%)
Nov 18, 2009 4.986 4.999 4.965 4.983 531,111 +0.00(+0.00%)
Nov 17, 2009 4.970 4.993 4.958 4.983 442,834 +0.01(+0.13%)
Nov 16, 2009 4.950 5.012 4.950 4.976 514,819 +0.05(+1.11%)
Nov 13, 2009 4.946 4.983 4.907 4.922 511,677 -0.02(-0.37%)
Nov 12, 2009 4.989 4.989 4.913 4.940 440,546 -0.04(-0.80%)
Nov 11, 2009 4.963 5.006 4.963 4.979 691,733 +0.04(+0.80%)
Nov 10, 2009 4.897 4.943 4.831 4.940 533,766 +0.03(+0.60%)
Nov 09, 2009 4.821 4.937 4.821 4.910 572,758 +0.13(+2.69%)
Nov 06, 2009 4.732 4.805 4.732 4.781 651,707 +0.02(+0.35%)
Nov 05, 2009 4.729 4.775 4.725 4.765 687,936 +0.06(+1.19%)
Nov 04, 2009 4.745 4.781 4.702 4.709 933,095 -0.01(-0.14%)
Nov 03, 2009 4.613 4.715 4.571 4.715 434,358 +0.08(+1.71%)
Nov 02, 2009 4.682 4.778 4.560 4.636 1,185,601 -0.03(-0.64%)
Oct 30, 2009 4.950 4.950 4.663 4.666 1,139,114 -0.27(-5.54%)
Oct 29, 2009 4.946 4.976 4.904 4.940 643,649 +0.07(+1.35%)
Oct 28, 2009 4.983 4.989 4.867 4.874 671,660 -0.11(-2.25%)
Oct 27, 2009 5.016 5.042 4.956 4.986 794,968 -0.01(-0.26%)
Oct 26, 2009 5.022 5.062 4.953 4.999 735,859 +0.01(+0.20%)
Oct 23, 2009 5.012 5.026 4.983 4.989 567,546 -0.00(-0.07%)
Oct 22, 2009 4.946 5.006 4.933 4.993 611,615 +0.06(+1.20%)
Oct 21, 2009 4.946 5.012 4.933 4.933 721,113 -0.09(-1.77%)
Oct 20, 2009 5.009 5.036 5.004 5.022 547,072 +0.02(+0.33%)
Oct 19, 2009 4.989 5.035 4.989 5.006 425,255 +0.03(+0.53%)
Oct 16, 2009 4.956 4.989 4.950 4.979 494,682 -0.01(-0.13%)
Oct 15, 2009 4.973 5.012 4.960 4.986 522,538 +0.01(+0.20%)
Oct 14, 2009 4.989 5.003 4.956 4.976 511,222 +0.05(+1.00%)
Oct 13, 2009 4.871 4.927 4.871 4.927 520,801 +0.02(+0.40%)
Oct 12, 2009 4.973 4.986 4.887 4.907 488,439 -0.03(-0.67%)
Oct 09, 2009 4.917 4.953 4.917 4.940 483,130 +0.00(+0.07%)
Oct 08, 2009 4.897 4.959 4.877 4.937 550,391 +0.05(+1.08%)
Oct 07, 2009 4.844 4.890 4.828 4.884 573,925 +0.04(+0.89%)
Oct 06, 2009 4.838 4.874 4.801 4.841 633,528 +0.04(+0.89%)
Oct 05, 2009 4.725 4.841 4.723 4.798 582,813 +0.09(+1.82%)
Oct 02, 2009 4.732 4.755 4.660 4.712 601,493 -0.06(-1.24%)
Oct 01, 2009 4.864 4.874 4.772 4.772 631,131 -0.11(-2.23%)
Sep 30, 2009 4.897 4.917 4.808 4.880 1,055,380 +0.01(+0.27%)
Sep 29, 2009 4.768 4.867 4.768 4.867 408,360 +0.02(+0.34%)
Sep 28, 2009 4.811 4.890 4.811 4.851 466,384 +0.05(+0.96%)
Sep 25, 2009 4.765 4.818 4.762 4.805 561,027 +0.03(+0.55%)
Sep 24, 2009 4.884 4.897 4.762 4.778 638,476 -0.11(-2.23%)
Sep 23, 2009 4.904 4.923 4.854 4.887 668,211 +0.00(+0.07%)
Sep 22, 2009 4.884 4.927 4.847 4.884 596,659 +0.01(+0.20%)
Sep 21, 2009 4.910 4.913 4.828 4.874 766,246 -0.08(-1.59%)
Sep 18, 2009 4.927 4.953 4.897 4.953 522,147 +0.06(+1.14%)
Sep 17, 2009 4.904 4.943 4.867 4.897 847,792 +0.01(+0.27%)
Sep 16, 2009 4.851 4.966 4.851 4.884 946,290 +0.03(+0.68%)
Sep 15, 2009 4.788 4.851 4.755 4.851 672,087 +0.06(+1.24%)
Sep 14, 2009 4.679 4.795 4.671 4.791 691,709 +0.09(+1.89%)
Sep 11, 2009 4.692 4.722 4.692 4.702 447,489 +0.01(+0.14%)
Sep 10, 2009 4.679 4.715 4.649 4.696 729,086 +0.01(+0.28%)
Sep 09, 2009 4.669 4.719 4.630 4.682 771,767 +0.02(+0.50%)
Sep 08, 2009 4.607 4.659 4.593 4.659 499,849 +0.08(+1.73%)
Sep 04, 2009 4.534 4.580 4.491 4.580 440,846 +0.08(+1.69%)
Sep 03, 2009 4.468 4.531 4.445 4.504 324,335 +0.06(+1.34%)
Sep 02, 2009 4.435 4.487 4.405 4.445 432,779 -0.01(-0.15%)
Sep 01, 2009 4.567 4.613 4.435 4.452 920,943 -0.14(-3.09%)
Aug 31, 2009 4.653 4.663 4.574 4.593 534,175 -0.06(-1.21%)
Aug 28, 2009 4.600 4.653 4.560 4.649 743,126 +0.06(+1.37%)
Aug 27, 2009 4.626 4.633 4.541 4.587 478,209 -0.03(-0.74%)
Aug 26, 2009 4.643 4.656 4.607 4.621 639,822 -0.02(-0.47%)
Aug 25, 2009 4.593 4.653 4.593 4.643 690,360 +0.05(+1.01%)
Aug 24, 2009 4.534 4.600 4.534 4.597 1,242,788 +0.07(+1.53%)
Aug 21, 2009 4.514 4.570 4.508 4.527 951,184 +0.03(+0.62%)
Aug 20, 2009 4.475 4.537 4.465 4.500 779,031 -0.01(-0.25%)
Aug 19, 2009 4.455 4.547 4.448 4.511 594,211 +0.01(+0.29%)
Aug 18, 2009 4.376 4.531 4.376 4.498 901,106 +0.06(+1.42%)
Aug 17, 2009 4.514 4.514 4.346 4.435 1,073,168 -0.14(-2.97%)
Aug 14, 2009 4.498 4.590 4.498 4.570 578,798 +0.00(+0.00%)
Aug 13, 2009 4.544 4.603 4.504 4.570 544,196 +0.07(+1.47%)
Aug 12, 2009 4.524 4.587 4.494 4.504 580,440 -0.01(-0.15%)
Aug 11, 2009 4.610 4.610 4.498 4.511 690,503 -0.11(-2.29%)
Aug 10, 2009 4.557 4.617 4.557 4.617 649,347 +0.04(+0.79%)
Aug 07, 2009 4.524 4.617 4.521 4.580 524,723 +0.09(+2.06%)
Aug 06, 2009 4.564 4.600 4.455 4.488 665,181 -0.07(-1.52%)
Aug 05, 2009 4.442 4.583 4.442 4.557 582,831 +0.00(+0.07%)
Aug 04, 2009 4.498 4.580 4.491 4.554 667,741 +0.04(+0.81%)
Aug 03, 2009 4.537 4.583 4.498 4.518 825,585 +0.00(+0.07%)
Jul 31, 2009 4.455 4.524 4.438 4.514 494,773 +0.06(+1.41%)
Jul 30, 2009 4.369 4.458 4.369 4.452 681,069 +0.13(+2.90%)
Jul 29, 2009 4.392 4.402 4.308 4.326 875,757 -0.09(-2.09%)
Jul 28, 2009 4.445 4.448 4.366 4.418 682,381 -0.01(-0.30%)
Jul 27, 2009 4.402 4.438 4.353 4.432 598,590 +0.03(+0.75%)
Jul 24, 2009 4.379 4.405 4.339 4.399 5,863 -0.03(-0.60%)
Jul 23, 2009 4.313 4.435 4.306 4.425 831,773 +0.13(+3.07%)
Jul 22, 2009 4.267 4.313 4.237 4.293 555,591 -0.02(-0.38%)
Jul 21, 2009 4.300 4.346 4.277 4.310 700,664 +0.03(+0.69%)
Jul 20, 2009 4.230 4.287 4.194 4.280 855,095 +0.06(+1.34%)
Jul 17, 2009 4.188 4.224 4.163 4.223 617,939 +0.03(+0.62%)
Jul 16, 2009 4.178 4.214 4.125 4.197 618,400 +0.03(+0.79%)
Jul 15, 2009 4.065 4.174 4.065 4.164 962,233 +0.15(+3.61%)
Jul 14, 2009 3.993 4.032 3.976 4.019 513,259 +0.05(+1.33%)
Jul 13, 2009 3.933 3.976 3.933 3.966 531,129 +0.04(+1.09%)
Jul 10, 2009 3.884 3.937 3.834 3.924 489,870 +0.03(+0.85%)
Jul 09, 2009 3.848 3.924 3.818 3.891 547,348 +0.10(+2.61%)
Jul 08, 2009 3.881 3.897 3.752 3.792 758,260 -0.07(-1.88%)
Jul 07, 2009 3.910 3.924 3.854 3.864 464,657 -0.05(-1.35%)
Jul 06, 2009 3.930 3.960 3.907 3.917 453,701 -0.05(-1.33%)
Jul 02, 2009 3.993 4.013 3.940 3.970 701,728 -0.07(-1.80%)
Jul 01, 2009 3.993 4.052 3.980 4.042 523,362 +0.06(+1.49%)
Jun 30, 2009 4.013 4.013 3.910 3.983 565,440 +0.02(+0.42%)
Jun 29, 2009 3.950 3.976 3.920 3.966 722,047 +0.03(+0.75%)
Jun 26, 2009 3.953 3.960 3.907 3.937 626,970 -0.03(-0.83%)
Jun 25, 2009 3.910 3.976 3.894 3.970 945,169 +0.10(+2.64%)
Jun 24, 2009 3.782 3.920 3.782 3.867 640,179 +0.12(+3.08%)
Jun 23, 2009 3.828 3.867 3.660 3.752 1,165,282 -0.07(-1.73%)
Jun 22, 2009 4.003 4.003 3.811 3.818 958,936 -0.20(-4.93%)
Jun 19, 2009 4.023 4.059 3.973 4.016 461,981 +0.00(+0.08%)
Jun 18, 2009 4.056 4.102 3.999 4.013 1,060,622 -0.03(-0.65%)
Jun 17, 2009 4.059 4.092 4.003 4.039 722,710 -0.02(-0.49%)
Jun 16, 2009 4.155 4.164 4.052 4.059 714,886 -0.06(-1.52%)
Jun 15, 2009 4.174 4.174 4.101 4.122 674,399 -0.12(-2.88%)
Jun 12, 2009 4.164 4.247 4.151 4.244 629,952 +0.07(+1.66%)
Jun 11, 2009 4.148 4.211 4.141 4.174 735,572 +0.04(+1.04%)
Jun 10, 2009 4.148 4.171 4.075 4.131 473,430 +0.01(+0.32%)
Jun 09, 2009 4.062 4.122 4.042 4.118 430,119 +0.08(+1.88%)
Jun 08, 2009 4.032 4.059 4.009 4.042 574,340 -0.03(-0.81%)
Jun 05, 2009 4.135 4.141 4.046 4.075 769,370 +0.00(+0.08%)
Jun 04, 2009 3.966 4.075 3.924 4.072 801,962 +0.10(+2.58%)
Jun 03, 2009 4.013 4.013 3.910 3.970 902,537 -0.09(-2.12%)
Jun 02, 2009 3.927 4.062 3.927 4.056 713,380 +0.09(+2.16%)
Jun 01, 2009 3.933 3.983 3.924 3.970 670,354 +0.11(+2.91%)
May 29, 2009 3.867 3.900 3.828 3.858 832,661 +0.02(+0.43%)
May 28, 2009 3.759 3.851 3.729 3.841 841,013 +0.11(+2.92%)
May 27, 2009 3.795 3.834 3.719 3.732 711,307 -0.06(-1.57%)
May 26, 2009 3.732 3.874 3.726 3.792 774,370 +0.06(+1.50%)
May 22, 2009 3.726 3.775 3.706 3.735 661,883 +0.04(+1.16%)
May 21, 2009 3.689 3.729 3.636 3.693 891,491 -0.07(-1.84%)
May 20, 2009 3.801 3.831 3.739 3.762 679,969 +0.00(+0.00%)
May 19, 2009 3.739 3.808 3.702 3.762 824,185 +0.04(+1.15%)
May 18, 2009 3.613 3.739 3.613 3.719 737,308 +0.15(+4.06%)
May 15, 2009 3.594 3.603 3.541 3.574 508,346 -0.01(-0.37%)
May 14, 2009 3.531 3.613 3.531 3.587 527,247 +0.05(+1.40%)
May 13, 2009 3.504 3.567 3.504 3.537 720,701 -0.08(-2.28%)
May 12, 2009 3.660 3.669 3.610 3.620 733,656 -0.02(-0.45%)
May 11, 2009 3.610 3.676 3.590 3.636 843,925 -0.04(-1.17%)
May 08, 2009 3.607 3.686 3.577 3.679 842,158 +0.10(+2.86%)
May 07, 2009 3.623 3.636 3.531 3.577 1,150,505 -0.01(-0.18%)
May 06, 2009 3.554 3.594 3.511 3.584 775,031 +0.08(+2.36%)
May 05, 2009 3.528 3.534 3.468 3.501 1,134,829 -0.02(-0.56%)
May 04, 2009 3.498 3.524 3.498 3.521 914,428 +0.12(+3.49%)
May 01, 2009 3.346 3.405 3.300 3.402 852,559 +0.06(+1.77%)
Apr 30, 2009 3.330 3.366 3.300 3.343 1,034,067 +0.09(+2.85%)
Apr 29, 2009 3.211 3.290 3.207 3.250 857,965 +0.07(+2.18%)
Apr 28, 2009 3.148 3.217 3.135 3.181 564,131 -0.02(-0.52%)
Apr 27, 2009 3.174 3.240 3.151 3.198 806,263 -0.01(-0.31%)
Apr 24, 2009 3.171 3.247 3.171 3.207 766,534 +0.07(+2.32%)
Apr 23, 2009 3.148 3.158 3.099 3.135 1,155,645 +0.01(+0.21%)
Apr 22, 2009 3.118 3.207 3.118 3.128 1,016,445 -0.05(-1.46%)
Apr 21, 2009 3.102 3.191 3.099 3.174 592,262 +0.04(+1.37%)
Apr 20, 2009 3.257 3.257 3.128 3.132 776,198 -0.17(-5.10%)
Apr 17, 2009 3.221 3.333 3.221 3.300 663,529 +0.02(+0.70%)
Apr 16, 2009 3.244 3.308 3.191 3.277 947,045 +0.07(+2.06%)
Apr 15, 2009 3.135 3.224 3.135 3.211 751,363 +0.06(+1.99%)
Apr 14, 2009 3.171 3.211 3.138 3.148 828,167 -0.06(-1.75%)
Apr 13, 2009 3.118 3.224 3.118 3.204 848,355 +0.02(+0.62%)
Apr 09, 2009 3.122 3.201 3.120 3.184 1,300,115 +0.16(+5.12%)
Apr 08, 2009 3.026 3.075 3.003 3.029 597,390 +0.03(+0.99%)
Apr 07, 2009 3.029 3.062 2.993 3.000 945,132 -0.09(-2.88%)
Apr 06, 2009 3.066 3.102 3.049 3.089 697,340 -0.06(-1.89%)
Apr 03, 2009 3.082 3.148 3.036 3.148 687,157 +0.05(+1.60%)
Apr 02, 2009 3.029 3.145 3.029 3.099 1,232,433 +0.11(+3.76%)
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.