Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

18.45 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 2.905 2.925 2.863 2.892 1,016,887 +0.06(+2.05%)
Apr 29, 2009 2.808 2.902 2.805 2.834 837,824 +0.06(+2.33%)
Apr 28, 2009 2.715 2.805 2.715 2.770 535,657 +0.01(+0.35%)
Apr 27, 2009 2.754 2.799 2.728 2.760 759,330 -0.03(-1.16%)
Apr 24, 2009 2.763 2.802 2.760 2.792 747,599 +0.05(+2.00%)
Apr 23, 2009 2.763 2.763 2.679 2.737 1,221,403 -0.01(-0.24%)
Apr 22, 2009 2.728 2.812 2.725 2.744 976,715 -0.04(-1.28%)
Apr 21, 2009 2.673 2.783 2.673 2.779 823,537 +0.03(+1.06%)
Apr 20, 2009 2.834 2.834 2.734 2.750 711,808 -0.12(-4.05%)
Apr 17, 2009 2.892 2.892 2.850 2.867 743,742 -0.01(-0.23%)
Apr 16, 2009 2.818 2.889 2.786 2.873 926,321 +0.09(+3.13%)
Apr 15, 2009 2.728 2.792 2.728 2.786 469,761 +0.03(+1.05%)
Apr 14, 2009 2.773 2.834 2.744 2.757 721,197 -0.05(-1.61%)
Apr 13, 2009 2.747 2.828 2.712 2.802 884,675 +0.01(+0.35%)
Apr 09, 2009 2.741 2.812 2.728 2.792 749,560 +0.14(+5.10%)
Apr 08, 2009 2.650 2.712 2.641 2.657 776,529 +0.02(+0.73%)
Apr 07, 2009 2.663 2.705 2.634 2.637 1,007,785 -0.10(-3.66%)
Apr 06, 2009 2.705 2.741 2.679 2.737 543,500 -0.05(-1.62%)
Apr 03, 2009 2.708 2.789 2.670 2.783 1,270,187 +0.05(+1.77%)
Apr 02, 2009 2.689 2.776 2.689 2.734 972,536 +0.10(+3.67%)
Apr 01, 2009 2.528 2.647 2.528 2.637 985,531 +0.05(+2.00%)
Mar 31, 2009 2.550 2.612 2.549 2.586 1,412,783 +0.05(+1.91%)
Mar 30, 2009 2.576 2.579 2.486 2.537 1,316,009 -0.21(-7.64%)
Mar 26, 2009 2.679 2.763 2.676 2.747 698,227 +0.09(+3.40%)
Mar 25, 2009 2.566 2.670 2.566 2.657 1,034,683 +0.05(+2.11%)
Mar 24, 2009 2.599 2.637 2.566 2.602 1,053,480 -0.02(-0.62%)
Mar 23, 2009 2.554 2.628 2.554 2.618 950,341 +0.18(+7.56%)
Mar 20, 2009 2.450 2.515 2.421 2.434 557,183 -0.06(-2.58%)
Mar 19, 2009 2.537 2.589 2.486 2.499 729,462 +0.00(+0.00%)
Mar 18, 2009 2.392 2.550 2.360 2.499 1,264,874 +0.09(+3.89%)
Mar 17, 2009 2.363 2.415 2.334 2.405 1,050,011 +0.06(+2.48%)
Mar 16, 2009 2.373 2.428 2.347 2.347 899,736 +0.01(+0.28%)
Mar 13, 2009 2.386 2.402 2.286 2.340 0 -0.01(-0.55%)
Mar 12, 2009 2.231 2.353 2.198 2.353 751,357 +0.11(+4.89%)
Mar 11, 2009 2.163 2.256 2.141 2.244 912,870 +0.08(+3.73%)
Mar 10, 2009 2.056 2.169 2.056 2.163 1,239,807 +0.13(+6.18%)
Mar 09, 2009 2.066 2.114 2.011 2.037 1,911,518 -0.06(-3.07%)
Mar 06, 2009 2.124 2.160 2.011 2.102 0 +0.00(+0.15%)
Mar 05, 2009 2.105 2.160 2.088 2.098 1,270,398 -0.08(-3.70%)
Mar 04, 2009 2.095 2.202 2.095 2.179 1,697,386 +0.01(+0.30%)
Mar 02, 2009 2.318 2.360 2.169 2.173 1,311,375 -0.26(-10.55%)
Feb 27, 2009 2.470 2.489 2.421 2.429 0 -0.07(-2.92%)
Feb 26, 2009 2.511 2.544 2.476 2.502 779,555 +0.02(+0.78%)
Feb 25, 2009 2.447 2.524 2.431 2.482 802,702 +0.00(+0.13%)
Feb 24, 2009 2.470 2.499 2.340 2.479 1,932,449 +0.09(+3.64%)
Feb 23, 2009 2.534 2.560 2.366 2.392 2,058,612 -0.12(-4.76%)
Feb 20, 2009 2.466 2.599 2.421 2.511 2,238,176 -0.09(-3.35%)
Feb 19, 2009 2.725 2.744 2.579 2.599 986,972 -0.10(-3.59%)
Feb 18, 2009 2.747 2.770 2.650 2.696 818,946 -0.10(-3.58%)
Feb 17, 2009 2.967 2.967 2.767 2.796 1,846,920 -0.24(-7.77%)
Feb 13, 2009 3.051 3.083 3.022 3.031 1,013,612 -0.02(-0.63%)
Feb 12, 2009 3.041 3.060 2.989 3.051 1,094,027 -0.05(-1.77%)
Feb 11, 2009 3.122 3.189 3.076 3.105 826,685 -0.06(-1.94%)
Feb 10, 2009 3.222 3.273 3.115 3.167 623,711 -0.11(-3.35%)
Feb 09, 2009 3.228 3.286 3.202 3.277 668,135 +0.02(+0.69%)
Feb 06, 2009 3.199 3.280 3.199 3.254 923,449 +0.04(+1.10%)
Feb 05, 2009 3.083 3.221 3.083 3.218 947,401 +0.05(+1.73%)
Feb 04, 2009 3.144 3.225 3.135 3.164 761,269 +0.02(+0.72%)
Feb 03, 2009 3.086 3.141 3.057 3.141 1,085,713 +0.05(+1.78%)
Feb 02, 2009 3.109 3.128 3.064 3.086 763,828 -0.07(-2.25%)
Jan 30, 2009 3.231 3.264 3.135 3.157 0 -0.10(-2.98%)
Jan 29, 2009 3.322 3.322 3.228 3.254 518,802 -0.10(-2.98%)
Jan 28, 2009 3.331 3.377 3.293 3.354 436,005 +0.11(+3.49%)
Jan 27, 2009 3.189 3.241 3.162 3.241 586,984 +0.06(+2.03%)
Jan 26, 2009 3.176 3.238 3.147 3.176 581,039 +0.00(+0.00%)
Jan 23, 2009 3.064 3.202 3.034 3.176 595,010 +0.01(+0.41%)
Jan 22, 2009 3.173 3.222 3.102 3.164 1,023,026 -0.05(-1.71%)
Jan 21, 2009 3.144 3.228 3.067 3.218 846,786 +0.09(+3.00%)
Jan 20, 2009 3.283 3.283 3.076 3.125 850,039 -0.17(-5.19%)
Jan 16, 2009 3.331 3.344 3.206 3.296 738,464 +0.04(+1.19%)
Jan 15, 2009 3.238 3.264 3.089 3.257 1,169,451 -0.03(-0.88%)
Jan 14, 2009 3.322 3.323 3.238 3.286 1,001,283 -0.14(-4.14%)
Jan 13, 2009 3.390 3.486 3.380 3.428 1,075,456 -0.01(-0.38%)
Jan 12, 2009 3.390 3.473 3.319 3.441 1,543,802 -0.03(-0.84%)
Jan 09, 2009 3.586 3.586 3.470 3.470 1,244,073 -0.12(-3.24%)
Jan 08, 2009 3.535 3.599 3.480 3.586 868,628 +0.01(+0.27%)
Jan 07, 2009 3.651 3.670 3.551 3.577 906,427 -0.10(-2.64%)
Jan 06, 2009 3.661 3.709 3.599 3.674 1,092,599 +0.05(+1.25%)
Jan 05, 2009 3.593 3.683 3.519 3.628 879,947 +0.03(+0.81%)
Jan 02, 2009 3.451 3.632 3.399 3.599 0 +0.17(+4.99%)
Jan 01, 2009 3.248 3.470 3.248 3.428 0 +0.00(+0.00%)
Dec 31, 2008 3.248 3.470 3.248 3.428 1,694,799 +0.19(+5.88%)
Dec 30, 2008 3.212 3.277 3.206 3.238 1,749,062 +0.02(+0.50%)
Dec 29, 2008 3.393 3.393 3.189 3.222 1,381,749 -0.24(-6.82%)
Dec 26, 2008 3.248 3.490 3.231 3.457 1,334,970 +0.20(+6.14%)
Dec 24, 2008 3.164 3.289 3.157 3.257 621,192 +0.08(+2.54%)
Dec 23, 2008 3.196 3.270 3.147 3.176 1,225,142 -0.02(-0.61%)
Dec 22, 2008 3.393 3.393 3.164 3.196 1,674,447 -0.20(-5.89%)
Dec 19, 2008 3.257 3.461 3.257 3.396 1,116,628 +0.10(+3.14%)
Dec 18, 2008 3.380 3.406 3.254 3.293 978,335 -0.02(-0.68%)
Dec 17, 2008 3.277 3.383 3.222 3.315 1,136,017 +0.03(+0.88%)
Dec 16, 2008 3.167 3.289 3.118 3.286 1,667,827 +0.16(+5.13%)
Dec 15, 2008 3.244 3.248 3.089 3.126 909,543 -0.11(-3.36%)
Dec 12, 2008 3.064 3.235 3.002 3.235 1,116,625 +0.11(+3.62%)
Dec 11, 2008 3.102 3.228 3.096 3.122 924,357 -0.05(-1.53%)
Dec 10, 2008 3.215 3.236 3.089 3.170 1,245,120 -0.04(-1.11%)
Dec 09, 2008 3.189 3.302 3.135 3.206 1,370,436 -0.03(-0.93%)
Dec 08, 2008 3.102 3.283 3.102 3.236 1,585,851 +0.21(+6.86%)
Dec 05, 2008 2.947 3.044 2.828 3.028 1,102,725 +0.05(+1.52%)
Dec 04, 2008 2.989 3.141 2.928 2.983 1,209,635 -0.05(-1.60%)
Dec 03, 2008 2.938 3.031 2.737 3.031 1,167,834 +0.15(+5.15%)
Dec 02, 2008 2.796 2.912 2.760 2.883 1,039,485 +0.09(+3.12%)
Dec 01, 2008 2.970 2.970 2.770 2.796 1,202,194 -0.33(-10.44%)
Nov 28, 2008 3.131 3.160 3.051 3.122 508,006 -0.01(-0.31%)
Nov 26, 2008 2.876 3.160 2.857 3.131 1,545,503 +0.13(+4.19%)
Nov 25, 2008 2.925 3.034 2.828 3.005 1,361,695 +0.12(+4.26%)
Nov 24, 2008 2.679 2.934 2.679 2.883 1,993,438 +0.28(+10.79%)
Nov 21, 2008 2.634 2.634 2.363 2.602 1,691,955 +0.05(+1.90%)
Nov 20, 2008 2.802 2.892 2.486 2.553 2,240,143 -0.42(-14.21%)
Nov 19, 2008 3.186 3.257 2.960 2.976 779,094 -0.26(-7.98%)
Nov 18, 2008 3.264 3.322 3.164 3.235 849,908 -0.05(-1.57%)
Nov 17, 2008 3.409 3.422 3.228 3.286 1,084,418 -0.19(-5.39%)
Nov 14, 2008 3.357 3.638 3.357 3.473 859,741 -0.04(-1.01%)
Nov 13, 2008 3.470 3.519 3.199 3.509 1,375,241 +0.05(+1.40%)
Nov 12, 2008 3.664 3.664 3.380 3.461 812,444 -0.30(-7.98%)
Nov 11, 2008 3.874 3.874 3.619 3.761 722,783 -0.13(-3.24%)
Nov 10, 2008 4.042 4.042 3.806 3.887 600,521 +0.01(+0.25%)
Nov 07, 2008 3.858 3.987 3.809 3.877 872,194 -0.02(-0.50%)
Nov 06, 2008 4.022 4.071 3.803 3.896 993,960 -0.15(-3.75%)
Nov 05, 2008 3.954 4.119 3.954 4.048 937,758 -0.01(-0.16%)
Nov 04, 2008 3.925 4.100 3.925 4.055 1,248,177 +0.12(+3.12%)
Nov 03, 2008 3.971 4.011 3.900 3.932 892,273 -0.04(-0.98%)
Oct 31, 2008 3.922 4.026 3.825 3.971 919,465 +0.11(+2.93%)
Oct 30, 2008 3.677 3.890 3.609 3.858 1,515,947 +0.36(+10.34%)
Oct 29, 2008 3.406 3.612 3.406 3.496 1,638,634 +0.14(+4.23%)
Oct 28, 2008 3.448 3.448 3.122 3.354 1,316,210 +0.23(+7.22%)
Oct 27, 2008 3.328 3.377 3.105 3.128 803,631 -0.18(-5.46%)
Oct 24, 2008 3.341 3.574 3.277 3.309 957,029 -0.18(-5.27%)
Oct 23, 2008 3.677 3.758 3.438 3.493 867,160 -0.15(-4.25%)
Oct 22, 2008 3.971 4.003 3.535 3.648 893,674 -0.43(-10.60%)
Oct 21, 2008 4.093 4.187 4.042 4.080 705,305 -0.03(-0.71%)
Oct 20, 2008 3.980 4.161 3.919 4.109 816,292 +0.22(+5.73%)
Oct 17, 2008 3.461 4.026 3.461 3.887 1,063,461 +0.16(+4.42%)
Oct 16, 2008 3.735 3.812 3.390 3.722 1,414,991 +0.01(+0.26%)
Oct 15, 2008 3.967 3.971 3.693 3.712 1,125,144 -0.34(-8.44%)
Oct 14, 2008 4.193 4.326 3.651 4.055 1,648,364 +0.14(+3.54%)
Oct 13, 2008 4.113 4.251 3.522 3.916 2,171,252 +0.46(+13.36%)
Oct 10, 2008 2.912 5.456 2.557 3.454 4,641,667 +0.18(+5.52%)
Oct 09, 2008 3.925 3.935 3.115 3.273 2,603,411 -0.55(-14.43%)
Oct 08, 2008 3.716 3.932 3.493 3.825 3,162,595 -0.23(-5.58%)
Oct 07, 2008 4.435 4.435 4.035 4.051 2,647,804 -0.33(-7.45%)
Oct 06, 2008 4.206 4.381 3.819 4.377 3,751,726 -0.07(-1.67%)
Oct 03, 2008 4.613 4.665 4.442 4.452 1,324,614 -0.15(-3.23%)
Oct 02, 2008 4.713 4.713 4.552 4.600 807,956 -0.15(-3.22%)
Oct 01, 2008 4.661 4.791 4.494 4.753 929,381 +0.10(+2.18%)
Sep 30, 2008 4.565 4.697 4.548 4.652 996,891 +0.20(+4.57%)
Sep 29, 2008 5.023 5.023 4.145 4.448 1,387,316 -0.65(-12.73%)
Sep 26, 2008 4.962 5.097 4.952 5.097 0 -0.07(-1.37%)
Sep 25, 2008 5.055 5.207 5.055 5.168 616,812 +0.12(+2.30%)
Sep 24, 2008 5.036 5.162 4.987 5.052 656,655 -0.00(-0.06%)
Sep 23, 2008 5.165 5.165 5.036 5.055 740,127 -0.12(-2.37%)
Sep 22, 2008 5.291 5.310 5.146 5.178 750,108 -0.11(-2.14%)
Sep 19, 2008 5.326 5.472 5.244 5.291 0 +0.49(+10.15%)
Sep 18, 2008 4.852 4.975 4.503 4.803 1,461,774 -0.00(-0.07%)
Sep 17, 2008 5.029 5.065 4.720 4.807 1,610,726 -0.25(-4.92%)
Sep 16, 2008 5.004 5.071 4.939 5.055 1,372,778 -0.11(-2.06%)
Sep 15, 2008 5.165 5.301 5.146 5.162 1,126,067 -0.23(-4.25%)
Sep 12, 2008 5.401 5.430 5.326 5.391 1,230,972 +0.02(+0.30%)
Sep 11, 2008 5.394 5.394 5.297 5.375 1,194,865 -0.08(-1.42%)
Sep 10, 2008 5.594 5.620 5.443 5.452 1,065,131 -0.14(-2.48%)
Sep 09, 2008 5.807 5.820 5.591 5.591 520,348 -0.20(-3.51%)
Sep 08, 2008 5.920 5.933 5.738 5.795 794,502 +0.02(+0.34%)
Sep 05, 2008 5.843 5.843 5.669 5.775 0 -0.08(-1.32%)
Sep 04, 2008 6.075 6.085 5.843 5.853 833,961 -0.27(-4.38%)
Sep 03, 2008 6.272 6.272 6.079 6.121 947,850 -0.17(-2.72%)
Sep 02, 2008 6.327 6.379 6.256 6.292 545,300 -0.01(-0.10%)
Aug 29, 2008 6.279 6.311 6.279 6.298 307,386 +0.01(+0.15%)
Aug 28, 2008 6.256 6.288 6.240 6.288 472,345 +0.08(+1.25%)
Aug 27, 2008 6.246 6.259 6.182 6.211 595,081 +0.01(+0.21%)
Aug 26, 2008 6.192 6.266 6.185 6.198 667,104 -0.03(-0.47%)
Aug 25, 2008 6.221 6.259 6.159 6.227 556,025 -0.01(-0.21%)
Aug 22, 2008 6.133 6.240 6.117 6.240 581,107 +0.15(+2.55%)
Aug 21, 2008 6.037 6.117 6.030 6.085 706,585 +0.00(+0.00%)
Aug 20, 2008 6.117 6.124 6.056 6.085 424,132 -0.05(-0.79%)
Aug 19, 2008 6.172 6.172 6.075 6.133 498,670 -0.06(-0.94%)
Aug 18, 2008 6.243 6.276 6.150 6.192 434,317 -0.05(-0.83%)
Aug 15, 2008 6.259 6.279 6.169 6.243 0 -0.04(-0.62%)
Aug 14, 2008 6.263 6.324 6.163 6.282 404,495 +0.02(+0.31%)
Aug 13, 2008 6.388 6.388 6.217 6.263 571,117 -0.15(-2.27%)
Aug 12, 2008 6.534 6.547 6.395 6.408 242,269 -0.13(-1.93%)
Aug 11, 2008 6.543 6.556 6.489 6.534 409,312 +0.05(+0.80%)
Aug 08, 2008 6.430 6.514 6.424 6.482 435,711 +0.06(+0.90%)
Aug 07, 2008 6.492 6.521 6.408 6.424 331,121 -0.14(-2.13%)
Aug 06, 2008 6.582 6.585 6.489 6.564 262,924 -0.02(-0.38%)
Aug 05, 2008 6.553 6.650 6.553 6.589 381,711 +0.03(+0.44%)
Aug 04, 2008 6.715 6.715 6.543 6.560 370,742 -0.17(-2.50%)
Aug 01, 2008 6.679 6.737 6.580 6.727 422,415 +0.06(+0.87%)
Jul 31, 2008 6.695 6.727 6.650 6.669 364,435 -0.04(-0.53%)
Jul 30, 2008 6.660 6.705 6.563 6.705 449,434 +0.14(+2.06%)
Jul 29, 2008 6.569 6.598 6.476 6.569 433,933 +0.12(+1.85%)
Jul 28, 2008 6.556 6.566 6.434 6.450 487,570 -0.06(-0.99%)
Jul 25, 2008 6.595 6.647 6.485 6.514 359,509 -0.06(-0.93%)
Jul 24, 2008 6.831 6.831 6.576 6.576 481,775 -0.29(-4.19%)
Jul 23, 2008 6.792 6.934 6.760 6.863 508,713 +0.10(+1.48%)
Jul 22, 2008 6.715 6.773 6.669 6.763 371,392 +0.01(+0.19%)
Jul 21, 2008 6.708 6.773 6.673 6.750 503,326 +0.04(+0.63%)
Jul 18, 2008 6.627 6.727 6.540 6.708 486,034 +0.05(+0.82%)
Jul 17, 2008 6.650 6.719 6.589 6.653 684,399 +0.05(+0.78%)
Jul 16, 2008 6.366 6.608 6.327 6.602 764,042 +0.22(+3.44%)
Jul 15, 2008 6.411 6.727 6.285 6.382 1,855,244 -0.16(-2.42%)
Jul 14, 2008 6.698 6.711 6.495 6.540 844,915 -0.12(-1.75%)
Jul 11, 2008 6.786 6.806 6.584 6.656 757,543 -0.17(-2.46%)
Jul 10, 2008 6.792 6.844 6.750 6.824 525,351 -0.03(-0.47%)
Jul 09, 2008 6.889 6.966 6.844 6.857 559,537 -0.03(-0.38%)
Jul 08, 2008 6.805 6.892 6.782 6.882 588,923 +0.04(+0.61%)
Jul 07, 2008 6.992 7.015 6.708 6.840 775,432 -0.15(-2.12%)
Jul 04, 2008 7.060 7.089 6.931 6.989 365,234 +0.00(+0.00%)
Jul 03, 2008 7.060 7.089 6.931 6.989 365,234 -0.06(-0.92%)
Jul 02, 2008 7.063 7.141 7.034 7.053 611,824 -0.00(-0.05%)
Jul 01, 2008 6.905 7.057 6.899 7.057 693,723 +0.04(+0.55%)
Jun 30, 2008 7.092 7.092 7.007 7.018 482,165 -0.01(-0.18%)
Jun 27, 2008 7.070 7.134 6.892 7.031 809,034 -0.03(-0.46%)
Jun 26, 2008 7.118 7.186 7.037 7.063 384,301 -0.19(-2.58%)
Jun 25, 2008 7.173 7.321 7.173 7.250 479,160 +0.06(+0.90%)
Jun 24, 2008 7.137 7.241 7.118 7.186 391,602 +0.02(+0.32%)
Jun 23, 2008 7.237 7.263 7.141 7.163 487,162 -0.06(-0.89%)
Jun 20, 2008 7.299 7.309 7.183 7.228 545,700 -0.15(-2.06%)
Jun 19, 2008 7.425 7.447 7.367 7.380 466,716 -0.10(-1.38%)
Jun 18, 2008 7.544 7.544 7.425 7.483 590,295 -0.08(-1.07%)
Jun 17, 2008 7.693 7.699 7.551 7.564 324,468 -0.08(-1.06%)
Jun 16, 2008 7.651 7.651 7.602 7.644 250,905 -0.01(-0.08%)
Jun 13, 2008 7.599 7.651 7.554 7.651 501,458 +0.04(+0.55%)
Jun 12, 2008 7.612 7.651 7.574 7.609 366,383 +0.00(+0.00%)
Jun 11, 2008 7.686 7.698 7.576 7.609 461,983 -0.09(-1.22%)
Jun 10, 2008 7.738 7.744 7.664 7.702 500,370 -0.02(-0.29%)
Jun 09, 2008 7.764 7.796 7.702 7.725 470,396 -0.01(-0.17%)
Jun 06, 2008 7.912 7.915 7.738 7.738 444,979 -0.23(-2.88%)
Jun 05, 2008 7.935 7.967 7.899 7.967 410,179 +0.06(+0.73%)
Jun 04, 2008 7.915 7.979 7.867 7.909 336,264 -0.01(-0.08%)
Jun 03, 2008 7.999 8.061 7.912 7.915 371,615 -0.09(-1.13%)
Jun 02, 2008 8.045 8.045 7.941 8.006 327,835 -0.05(-0.56%)
May 30, 2008 8.096 8.096 8.025 8.051 257,029 -0.03(-0.36%)
May 29, 2008 8.022 8.109 8.015 8.080 288,825 +0.07(+0.89%)
May 28, 2008 8.070 8.070 7.967 8.009 281,530 -0.03(-0.32%)
May 27, 2008 7.944 8.035 7.932 8.035 364,178 +0.07(+0.85%)
May 26, 2008 7.990 7.990 7.915 7.967 0 +0.00(+0.00%)
May 23, 2008 7.990 7.990 7.915 7.967 291,839 -0.03(-0.32%)
May 22, 2008 7.986 8.025 7.970 7.993 342,088 +0.05(+0.69%)
May 21, 2008 8.022 8.064 7.925 7.938 396,407 -0.06(-0.77%)
May 20, 2008 8.006 8.028 7.957 7.999 483,469 -0.07(-0.84%)
May 19, 2008 8.061 8.128 8.022 8.067 463,557 +0.02(+0.24%)
May 16, 2008 8.019 8.066 8.006 8.048 470,824 +0.03(+0.36%)
May 15, 2008 7.935 8.019 7.925 8.019 318,699 +0.08(+1.06%)
May 14, 2008 7.967 7.990 7.922 7.935 433,165 -0.00(-0.04%)
May 13, 2008 7.928 7.938 7.870 7.938 299,527 -0.01(-0.16%)
May 12, 2008 7.899 7.956 7.880 7.951 239,784 +0.07(+0.90%)
May 09, 2008 7.841 7.890 7.822 7.880 195,970 -0.02(-0.29%)
May 08, 2008 7.864 7.915 7.844 7.902 384,787 +0.05(+0.66%)
May 07, 2008 7.938 7.954 7.831 7.851 403,169 -0.06(-0.82%)
May 06, 2008 7.831 7.919 7.825 7.915 374,673 +0.05(+0.70%)
May 05, 2008 7.932 7.932 7.854 7.861 260,521 -0.06(-0.81%)
May 02, 2008 7.922 7.978 7.899 7.925 309,704 +0.05(+0.66%)
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.