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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Nov 02, 2015 10.19 10.23 10.17 10.20 269,297 +0.03(+0.25%)
Oct 30, 2015 10.10 10.20 10.09 10.18 326,615 +0.08(+0.76%)
Oct 29, 2015 10.11 10.11 10.07 10.10 240,493 -0.01(-0.05%)
Oct 28, 2015 10.11 10.13 10.06 10.11 177,924 +0.02(+0.20%)
Oct 27, 2015 10.11 10.14 10.07 10.09 227,728 -0.04(-0.35%)
Oct 26, 2015 10.17 10.18 10.12 10.12 123,327 -0.06(-0.60%)
Oct 23, 2015 10.20 10.24 10.16 10.18 224,869 +0.06(+0.61%)
Oct 22, 2015 10.03 10.14 10.02 10.12 292,074 +0.14(+1.43%)
Oct 21, 2015 10.02 10.03 9.968 9.978 267,226 +0.00(+0.03%)
Oct 20, 2015 9.904 9.991 9.904 9.975 230,377 +0.04(+0.41%)
Oct 19, 2015 9.889 9.938 9.879 9.935 204,126 +0.03(+0.26%)
Oct 16, 2015 9.823 9.910 9.813 9.910 175,144 +0.12(+1.19%)
Oct 15, 2015 9.707 9.815 9.702 9.793 222,079 +0.10(+0.99%)
Oct 14, 2015 9.788 9.808 9.661 9.697 269,187 -0.10(-0.98%)
Oct 13, 2015 9.803 9.844 9.793 9.793 139,808 -0.05(-0.50%)
Oct 12, 2015 9.874 9.879 9.813 9.843 153,416 -0.04(-0.42%)
Oct 09, 2015 9.894 9.930 9.849 9.884 229,372 +0.04(+0.41%)
Oct 08, 2015 9.697 9.859 9.687 9.844 168,500 +0.14(+1.41%)
Oct 07, 2015 9.651 9.717 9.644 9.707 186,478 +0.09(+0.90%)
Oct 06, 2015 9.560 9.621 9.560 9.621 210,413 +0.05(+0.53%)
Oct 05, 2015 9.459 9.575 9.448 9.570 248,761 +0.16(+1.72%)
Oct 02, 2015 9.246 9.408 9.200 9.408 329,019 +0.06(+0.65%)
Oct 01, 2015 9.312 9.352 9.241 9.347 186,346 +0.04(+0.38%)
Sep 30, 2015 9.276 9.352 9.261 9.312 353,072 +0.15(+1.60%)
Sep 29, 2015 9.210 9.266 9.135 9.165 233,136 -0.06(-0.60%)
Sep 28, 2015 9.393 9.393 9.195 9.220 286,547 -0.22(-2.31%)
Sep 25, 2015 9.524 9.535 9.408 9.438 226,840 -0.01(-0.05%)
Sep 24, 2015 9.357 9.448 9.302 9.443 456,467 +0.06(+0.65%)
Sep 23, 2015 9.423 9.489 9.378 9.383 216,558 -0.04(-0.38%)
Sep 22, 2015 9.443 9.448 9.367 9.418 301,732 -0.11(-1.17%)
Sep 21, 2015 9.611 9.611 9.519 9.530 247,869 -0.05(-0.56%)
Sep 18, 2015 9.583 9.636 9.558 9.583 282,244 -0.07(-0.73%)
Sep 17, 2015 9.507 9.703 9.497 9.653 399,513 +0.13(+1.37%)
Sep 16, 2015 9.512 9.568 9.482 9.522 363,604 +0.04(+0.37%)
Sep 15, 2015 9.442 9.537 9.442 9.487 201,091 +0.05(+0.48%)
Sep 14, 2015 9.512 9.522 9.412 9.442 249,857 -0.07(-0.69%)
Sep 11, 2015 9.467 9.532 9.447 9.507 190,607 +0.02(+0.21%)
Sep 10, 2015 9.417 9.537 9.417 9.487 177,191 +0.03(+0.27%)
Sep 09, 2015 9.663 9.671 9.457 9.462 268,508 -0.13(-1.31%)
Sep 08, 2015 9.563 9.593 9.521 9.588 195,188 +0.15(+1.54%)
Sep 04, 2015 9.477 9.442 9.442 9.442 277,464 -0.14(-1.42%)
Sep 03, 2015 9.573 9.628 9.548 9.578 231,322 +0.04(+0.42%)
Sep 02, 2015 9.558 9.563 9.452 9.537 242,319 +0.08(+0.80%)
Sep 01, 2015 9.527 9.558 9.416 9.462 397,307 -0.24(-2.44%)
Aug 31, 2015 9.754 9.764 9.683 9.698 370,273 -0.07(-0.72%)
Aug 28, 2015 9.663 9.789 9.658 9.769 275,324 +0.11(+1.09%)
Aug 27, 2015 9.603 9.713 9.568 9.663 365,342 +0.16(+1.68%)
Aug 26, 2015 9.377 9.527 9.206 9.504 443,995 +0.25(+2.73%)
Aug 25, 2015 9.326 9.377 9.206 9.251 537,096 +0.14(+1.49%)
Aug 24, 2015 9.005 9.362 7.662 9.115 1,605,194 -0.54(-5.57%)
Aug 21, 2015 9.930 9.940 9.643 9.653 572,386 -0.34(-3.42%)
Aug 20, 2015 10.07 10.07 9.990 9.995 398,749 -0.10(-0.97%)
Aug 19, 2015 10.09 10.10 10.04 10.09 331,652 -0.04(-0.35%)
Aug 18, 2015 10.10 10.14 10.09 10.13 195,600 +0.01(+0.05%)
Aug 17, 2015 10.06 10.14 10.04 10.12 308,028 +0.04(+0.40%)
Aug 14, 2015 10.06 10.10 10.05 10.08 153,908 +0.01(+0.07%)
Aug 13, 2015 10.08 10.10 10.04 10.08 234,775 -0.01(-0.07%)
Aug 12, 2015 10.06 10.11 9.988 10.08 263,171 -0.03(-0.30%)
Aug 11, 2015 10.09 10.13 10.09 10.11 337,580 -0.04(-0.44%)
Aug 10, 2015 10.11 10.17 10.11 10.16 138,382 +0.07(+0.69%)
Aug 07, 2015 10.13 10.13 10.07 10.09 161,344 -0.04(-0.39%)
Aug 06, 2015 10.16 10.17 10.09 10.13 307,589 -0.05(-0.49%)
Aug 05, 2015 10.18 10.22 10.17 10.18 215,058 +0.04(+0.44%)
Aug 04, 2015 10.12 10.16 10.11 10.13 185,507 +0.02(+0.25%)
Aug 03, 2015 10.15 10.16 10.08 10.11 249,999 -0.04(-0.39%)
Jul 31, 2015 10.19 10.36 10.14 10.15 316,518 +0.01(+0.10%)
Jul 30, 2015 10.08 10.14 10.06 10.14 160,146 +0.04(+0.35%)
Jul 29, 2015 10.05 10.12 10.05 10.10 209,739 +0.03(+0.30%)
Jul 28, 2015 9.993 10.08 9.963 10.07 285,991 +0.12(+1.20%)
Jul 27, 2015 9.978 9.983 9.933 9.953 216,549 -0.05(-0.50%)
Jul 24, 2015 10.08 10.10 10.00 10.00 199,192 -0.09(-0.89%)
Jul 23, 2015 10.11 10.14 10.05 10.09 462,559 +0.00(+0.05%)
Jul 22, 2015 10.11 10.13 10.06 10.09 249,911 -0.06(-0.61%)
Jul 21, 2015 10.17 10.18 10.11 10.15 349,066 -0.02(-0.24%)
Jul 20, 2015 10.19 10.20 10.17 10.18 320,989 -0.01(-0.15%)
Jul 17, 2015 10.21 10.21 10.16 10.19 297,891 -0.00(-0.05%)
Jul 16, 2015 10.17 10.20 10.14 10.20 341,399 +0.06(+0.59%)
Jul 15, 2015 10.12 10.16 10.11 10.14 267,652 +0.02(+0.25%)
Jul 14, 2015 10.08 10.13 10.07 10.11 211,148 +0.02(+0.20%)
Jul 13, 2015 10.07 10.10 10.05 10.09 267,642 +0.08(+0.79%)
Jul 10, 2015 10.03 10.03 9.977 10.01 294,535 +0.10(+1.00%)
Jul 09, 2015 9.913 9.992 9.903 9.913 394,143 +0.04(+0.40%)
Jul 08, 2015 9.903 9.918 9.833 9.873 544,352 -0.07(-0.75%)
Jul 07, 2015 9.937 9.947 9.808 9.947 333,549 +0.03(+0.30%)
Jul 06, 2015 9.848 9.918 9.833 9.918 340,572 -0.00(-0.05%)
Jul 02, 2015 9.903 9.922 9.922 9.922 415,029 +0.01(+0.15%)
Jul 01, 2015 9.893 9.908 9.809 9.908 258,684 +0.09(+0.96%)
Jun 30, 2015 9.759 9.823 9.719 9.813 380,665 +0.15(+1.54%)
Jun 29, 2015 9.843 9.853 9.660 9.665 414,384 -0.25(-2.55%)
Jun 26, 2015 9.997 10.01 9.903 9.918 306,579 -0.09(-0.94%)
Jun 25, 2015 10.09 10.09 9.997 10.01 196,109 -0.05(-0.49%)
Jun 24, 2015 10.09 10.10 10.06 10.06 113,325 -0.06(-0.59%)
Jun 23, 2015 10.13 10.15 10.10 10.12 159,728 +0.00(+0.00%)
Jun 22, 2015 10.13 10.16 10.11 10.12 188,286 +0.02(+0.25%)
Jun 19, 2015 10.09 10.12 9.982 10.10 179,094 -0.01(-0.12%)
Jun 18, 2015 10.03 10.12 10.03 10.11 221,922 +0.06(+0.64%)
Jun 17, 2015 10.03 10.06 9.995 10.04 187,442 +0.03(+0.30%)
Jun 16, 2015 9.975 10.03 9.965 10.01 289,035 +0.01(+0.11%)
Jun 15, 2015 9.990 10.02 9.945 10.00 153,846 -0.05(-0.45%)
Jun 12, 2015 10.06 10.06 10.01 10.05 193,079 -0.03(-0.34%)
Jun 11, 2015 10.06 10.09 10.04 10.08 171,741 +0.05(+0.54%)
Jun 10, 2015 9.960 10.05 9.960 10.03 197,652 +0.09(+0.94%)
Jun 09, 2015 9.935 9.965 9.911 9.935 395,129 -0.02(-0.25%)
Jun 08, 2015 10.02 10.04 9.950 9.960 315,728 -0.09(-0.93%)
Jun 05, 2015 10.04 10.08 10.02 10.05 241,195 -0.01(-0.10%)
Jun 04, 2015 10.12 10.18 10.06 10.06 216,965 -0.10(-0.97%)
Jun 03, 2015 10.17 10.19 10.15 10.16 159,225 -0.01(-0.15%)
Jun 02, 2015 10.16 10.19 10.11 10.18 174,774 +0.00(+0.00%)
Jun 01, 2015 10.18 10.22 10.15 10.18 178,366 +0.00(+0.00%)
May 29, 2015 10.21 10.21 10.14 10.18 240,627 -0.01(-0.15%)
May 28, 2015 10.17 10.19 10.15 10.19 130,548 -0.00(-0.05%)
May 27, 2015 10.16 10.21 10.15 10.20 178,360 +0.05(+0.49%)
May 26, 2015 10.21 10.22 10.12 10.15 223,345 -0.09(-0.87%)
May 22, 2015 10.20 10.24 10.24 10.24 124,181 +0.00(+0.00%)
May 21, 2015 10.22 10.26 10.20 10.24 184,684 +0.02(+0.19%)
May 20, 2015 10.19 10.24 10.19 10.22 142,012 +0.03(+0.32%)
May 19, 2015 10.21 10.21 10.17 10.18 190,651 -0.04(-0.43%)
May 18, 2015 10.16 10.23 10.15 10.23 243,175 +0.05(+0.48%)
May 15, 2015 10.17 10.19 10.16 10.18 149,289 -0.02(-0.19%)
May 14, 2015 10.09 10.20 10.09 10.20 319,252 +0.15(+1.51%)
May 13, 2015 10.11 10.12 10.04 10.05 199,878 -0.04(-0.44%)
May 12, 2015 10.04 10.10 9.993 10.09 203,143 +0.01(+0.15%)
May 11, 2015 10.11 10.13 10.07 10.08 215,069 -0.04(-0.44%)
May 08, 2015 10.09 10.13 10.09 10.12 255,632 +0.09(+0.93%)
May 07, 2015 10.01 10.03 9.983 10.03 197,340 +0.02(+0.24%)
May 06, 2015 10.10 10.10 9.973 10.00 275,184 -0.06(-0.58%)
May 05, 2015 10.12 10.13 10.05 10.06 190,588 -0.06(-0.63%)
May 04, 2015 10.11 10.17 10.11 10.13 300,308 +0.02(+0.19%)
May 01, 2015 10.06 10.11 10.06 10.11 265,867 +0.06(+0.63%)
Apr 30, 2015 10.11 10.11 10.00 10.04 323,406 -0.07(-0.68%)
Apr 29, 2015 10.07 10.11 10.06 10.11 229,979 +0.02(+0.24%)
Apr 28, 2015 10.02 10.10 10.00 10.09 280,981 +0.04(+0.39%)
Apr 27, 2015 10.13 10.14 10.03 10.05 204,606 -0.06(-0.58%)
Apr 24, 2015 10.13 10.14 10.10 10.11 234,638 -0.01(-0.10%)
Apr 23, 2015 10.11 10.12 10.08 10.12 217,879 +0.00(+0.05%)
Apr 22, 2015 10.12 10.13 10.09 10.11 198,115 -0.01(-0.15%)
Apr 21, 2015 10.15 10.15 10.10 10.13 155,543 +0.03(+0.27%)
Apr 20, 2015 10.09 10.14 10.09 10.10 183,234 +0.04(+0.44%)
Apr 17, 2015 10.11 10.12 10.03 10.05 234,387 -0.10(-1.01%)
Apr 16, 2015 10.14 10.19 10.14 10.16 162,134 -0.01(-0.10%)
Apr 15, 2015 10.15 10.18 10.13 10.17 189,607 +0.04(+0.43%)
Apr 14, 2015 10.09 10.13 10.05 10.12 168,493 +0.05(+0.48%)
Apr 13, 2015 10.11 10.14 10.06 10.07 166,728 -0.03(-0.34%)
Apr 10, 2015 10.08 10.12 10.08 10.11 240,979 +0.03(+0.29%)
Apr 09, 2015 10.09 10.10 10.04 10.08 248,459 +0.01(+0.10%)
Apr 08, 2015 10.08 10.11 10.04 10.07 178,356 +0.01(+0.15%)
Apr 07, 2015 10.03 10.10 10.03 10.05 176,376 +0.00(+0.05%)
Apr 06, 2015 9.922 10.07 9.913 10.05 263,259 +0.08(+0.83%)
Apr 02, 2015 9.966 9.966 9.966 9.966 471,946 -0.05(-0.49%)
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.