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, 2009 2.910 2.957 2.901 2.946 1,012,608 +0.05(+1.80%)
Mar 30, 2009 2.868 2.894 2.838 2.894 774,395 -0.17(-5.70%)
Mar 26, 2009 3.019 3.082 3.003 3.069 1,115,319 +0.09(+2.99%)
Mar 25, 2009 2.910 2.996 2.871 2.980 990,825 +0.07(+2.50%)
Mar 24, 2009 2.868 2.927 2.861 2.907 1,284,557 +0.00(+0.11%)
Mar 23, 2009 2.877 2.910 2.871 2.904 1,098,242 +0.19(+6.93%)
Mar 20, 2009 2.752 2.788 2.709 2.716 782,483 -0.04(-1.44%)
Mar 19, 2009 2.881 2.881 2.752 2.755 1,205,080 -0.06(-2.11%)
Mar 18, 2009 2.699 2.859 2.676 2.815 789,480 +0.07(+2.40%)
Mar 17, 2009 2.660 2.752 2.660 2.749 582,925 +0.09(+3.22%)
Mar 16, 2009 2.670 2.769 2.656 2.663 849,846 +0.04(+1.64%)
Mar 13, 2009 2.637 2.673 2.580 2.620 0 -0.02(-0.75%)
Mar 12, 2009 2.478 2.640 2.455 2.640 741,696 +0.13(+5.26%)
Mar 11, 2009 2.442 2.531 2.396 2.508 900,712 +0.09(+3.83%)
Mar 10, 2009 2.280 2.419 2.280 2.415 1,446,079 +0.17(+7.49%)
Mar 09, 2009 2.244 2.310 2.211 2.247 2,179,299 -0.09(-3.68%)
Mar 06, 2009 2.340 2.384 2.244 2.333 0 -0.03(-1.26%)
Mar 05, 2009 2.435 2.435 2.310 2.363 1,710,515 -0.11(-4.53%)
Mar 04, 2009 2.363 2.495 2.353 2.475 1,331,004 +0.05(+2.04%)
Mar 02, 2009 2.597 2.640 2.419 2.425 1,373,973 -0.31(-11.45%)
Feb 27, 2009 2.871 2.871 2.716 2.739 0 -0.08(-2.92%)
Feb 26, 2009 2.811 2.883 2.782 2.821 820,860 +0.04(+1.54%)
Feb 25, 2009 2.775 2.818 2.703 2.778 835,985 -0.01(-0.47%)
Feb 24, 2009 2.696 2.795 2.604 2.792 1,271,859 +0.16(+6.15%)
Feb 23, 2009 2.884 2.884 2.607 2.630 1,793,237 -0.23(-7.97%)
Feb 20, 2009 2.960 2.970 2.772 2.858 1,746,480 -0.17(-5.77%)
Feb 19, 2009 3.138 3.171 2.996 3.033 773,085 -0.09(-2.75%)
Feb 18, 2009 3.244 3.244 3.029 3.118 1,198,071 -0.13(-3.87%)
Feb 17, 2009 3.376 3.376 3.217 3.244 808,348 -0.23(-6.56%)
Feb 13, 2009 3.491 3.537 3.468 3.471 873,408 -0.01(-0.19%)
Feb 12, 2009 3.508 3.584 3.419 3.478 1,120,004 -0.08(-2.23%)
Feb 11, 2009 3.597 3.650 3.504 3.557 1,056,077 -0.08(-2.27%)
Feb 10, 2009 3.686 3.742 3.557 3.640 1,272,626 -0.11(-2.90%)
Feb 09, 2009 3.702 3.749 3.660 3.749 854,731 -0.01(-0.26%)
Feb 06, 2009 3.643 3.762 3.643 3.759 518,495 +0.10(+2.70%)
Feb 05, 2009 3.537 3.683 3.534 3.660 1,174,161 +0.02(+0.45%)
Feb 04, 2009 3.613 3.709 3.603 3.643 1,096,869 +0.02(+0.45%)
Feb 03, 2009 3.567 3.627 3.518 3.627 776,722 +0.07(+1.85%)
Feb 02, 2009 3.570 3.570 3.508 3.561 481,351 -0.07(-1.91%)
Jan 30, 2009 3.669 3.719 3.570 3.630 0 -0.08(-2.14%)
Jan 29, 2009 3.801 3.805 3.663 3.709 633,070 -0.15(-3.85%)
Jan 28, 2009 3.722 3.864 3.722 3.858 523,195 +0.16(+4.37%)
Jan 27, 2009 3.610 3.712 3.594 3.696 677,869 +0.10(+2.85%)
Jan 26, 2009 3.607 3.709 3.524 3.594 613,248 -0.02(-0.46%)
Jan 23, 2009 3.468 3.623 3.465 3.610 575,501 +0.03(+0.74%)
Jan 22, 2009 3.554 3.627 3.518 3.584 507,807 -0.07(-1.81%)
Jan 21, 2009 3.577 3.650 3.475 3.650 861,004 +0.11(+3.08%)
Jan 20, 2009 3.666 3.683 3.504 3.541 448,653 -0.17(-4.71%)
Jan 16, 2009 3.759 3.828 3.630 3.716 646,152 +0.01(+0.36%)
Jan 15, 2009 3.706 3.726 3.557 3.702 785,540 -0.04(-1.15%)
Jan 14, 2009 3.818 3.818 3.663 3.745 893,536 -0.15(-3.73%)
Jan 13, 2009 3.848 3.933 3.815 3.891 987,640 +0.01(+0.34%)
Jan 12, 2009 3.887 3.927 3.798 3.877 1,081,781 -0.05(-1.18%)
Jan 09, 2009 4.036 4.039 3.924 3.924 917,531 -0.13(-3.18%)
Jan 08, 2009 3.960 4.072 3.904 4.052 866,414 +0.06(+1.57%)
Jan 07, 2009 4.065 4.085 3.983 3.990 1,008,484 -0.09(-2.26%)
Jan 06, 2009 3.950 4.082 3.950 4.082 1,707,063 +0.09(+2.23%)
Jan 05, 2009 3.963 4.062 3.854 3.993 930,429 -0.01(-0.17%)
Jan 02, 2009 3.851 4.049 3.841 3.999 0 +0.16(+4.03%)
Jan 01, 2009 3.630 3.927 3.630 3.844 0 +0.00(+0.00%)
Dec 31, 2008 3.630 3.927 3.630 3.844 1,658,958 +0.25(+7.08%)
Dec 30, 2008 3.498 3.617 3.498 3.590 1,682,847 +0.06(+1.59%)
Dec 29, 2008 3.580 3.613 3.491 3.534 1,259,880 -0.13(-3.60%)
Dec 26, 2008 3.528 3.686 3.518 3.666 1,010,008 +0.17(+4.71%)
Dec 24, 2008 3.455 3.580 3.455 3.501 654,341 +0.05(+1.53%)
Dec 23, 2008 3.514 3.580 3.422 3.448 1,138,068 -0.06(-1.69%)
Dec 22, 2008 3.567 3.646 3.445 3.508 1,463,886 -0.18(-4.83%)
Dec 19, 2008 3.514 3.722 3.481 3.686 1,248,640 +0.17(+4.69%)
Dec 18, 2008 3.597 3.716 3.518 3.521 920,950 -0.07(-1.84%)
Dec 17, 2008 3.432 3.617 3.379 3.587 1,351,681 +0.07(+2.07%)
Dec 16, 2008 3.429 3.518 3.349 3.514 1,948,265 +0.10(+3.00%)
Dec 15, 2008 3.511 3.528 3.336 3.412 939,032 -0.13(-3.54%)
Dec 12, 2008 3.366 3.570 3.343 3.537 1,149,766 +0.04(+1.23%)
Dec 11, 2008 3.577 3.617 3.409 3.495 875,463 -0.09(-2.40%)
Dec 10, 2008 3.663 3.666 3.452 3.580 1,300,869 -0.07(-2.02%)
Dec 09, 2008 3.590 3.801 3.574 3.654 1,447,570 +0.00(+0.13%)
Dec 08, 2008 3.462 3.719 3.462 3.650 1,773,315 +0.25(+7.38%)
Dec 05, 2008 3.254 3.399 3.118 3.399 1,016,339 +0.09(+2.79%)
Dec 04, 2008 3.491 3.491 3.066 3.306 1,384,582 -0.03(-0.99%)
Dec 03, 2008 3.191 3.369 3.052 3.339 1,101,912 +0.16(+5.09%)
Dec 02, 2008 3.089 3.260 3.072 3.178 1,207,302 +0.12(+3.88%)
Dec 01, 2008 3.168 3.227 3.042 3.059 1,272,805 -0.26(-7.94%)
Nov 28, 2008 3.339 3.376 3.272 3.323 618,948 -0.03(-0.98%)
Nov 26, 2008 3.112 3.356 3.108 3.356 1,223,445 +0.16(+4.95%)
Nov 25, 2008 3.201 3.267 3.066 3.198 1,162,054 +0.03(+0.94%)
Nov 24, 2008 2.871 3.201 2.871 3.168 1,791,579 +0.33(+11.63%)
Nov 21, 2008 2.811 2.854 2.475 2.838 1,998,606 +0.07(+2.38%)
Nov 20, 2008 3.062 3.092 2.623 2.772 1,881,435 -0.46(-14.29%)
Nov 19, 2008 3.422 3.455 3.181 3.234 890,742 -0.27(-7.81%)
Nov 18, 2008 3.508 3.547 3.353 3.508 1,129,077 +0.01(+0.28%)
Nov 17, 2008 3.623 3.623 3.429 3.498 1,040,446 -0.20(-5.44%)
Nov 14, 2008 3.838 3.910 3.693 3.699 930,592 -0.19(-4.84%)
Nov 13, 2008 3.739 3.891 3.501 3.887 2,067,106 +0.12(+3.06%)
Nov 12, 2008 3.963 3.970 3.643 3.772 794,762 -0.27(-6.69%)
Nov 11, 2008 3.970 4.068 3.831 4.042 943,566 -0.01(-0.24%)
Nov 10, 2008 4.240 4.287 4.019 4.052 562,755 -0.12(-2.77%)
Nov 07, 2008 4.115 4.316 4.092 4.168 815,478 +0.09(+2.10%)
Nov 06, 2008 4.428 4.448 4.026 4.082 795,623 -0.22(-5.14%)
Nov 05, 2008 4.343 4.412 4.257 4.303 874,563 -0.08(-1.73%)
Nov 04, 2008 4.240 4.442 4.240 4.379 845,352 +0.14(+3.35%)
Nov 03, 2008 4.273 4.349 4.207 4.237 786,444 -0.03(-0.77%)
Oct 31, 2008 4.230 4.306 4.122 4.270 863,123 +0.13(+3.19%)
Oct 30, 2008 4.039 4.197 3.993 4.138 1,351,399 +0.26(+6.72%)
Oct 29, 2008 3.782 3.957 3.765 3.877 1,373,639 +0.13(+3.34%)
Oct 28, 2008 3.752 3.795 3.475 3.752 1,517,921 +0.20(+5.77%)
Oct 27, 2008 3.623 3.753 3.531 3.547 974,291 -0.15(-3.93%)
Oct 24, 2008 3.699 3.798 3.630 3.693 894,767 -0.21(-5.41%)
Oct 23, 2008 4.069 4.125 3.844 3.904 875,366 -0.17(-4.13%)
Oct 22, 2008 4.244 4.244 3.960 4.072 600,423 -0.32(-7.29%)
Oct 21, 2008 4.405 4.520 4.339 4.392 807,366 -0.04(-0.89%)
Oct 20, 2008 4.250 4.468 4.224 4.432 908,619 +0.20(+4.68%)
Oct 17, 2008 4.290 4.386 3.963 4.234 824,769 +0.10(+2.48%)
Oct 16, 2008 4.131 4.188 3.785 4.131 1,118,683 +0.03(+0.81%)
Oct 15, 2008 4.323 4.346 4.075 4.098 649,489 -0.35(-7.80%)
Oct 14, 2008 4.597 4.613 4.296 4.445 1,235,779 +0.19(+4.50%)
Oct 13, 2008 6.600 6.600 3.729 4.254 1,874,146 +0.63(+17.40%)
Oct 10, 2008 2.772 3.937 2.627 3.623 3,833,309 +0.15(+4.17%)
Oct 09, 2008 4.201 4.240 3.270 3.478 1,735,386 -0.71(-16.88%)
Oct 08, 2008 4.125 4.240 3.702 4.184 2,129,215 -0.15(-3.50%)
Oct 07, 2008 4.682 4.682 4.191 4.336 1,615,383 -0.34(-7.33%)
Oct 06, 2008 4.841 4.841 3.962 4.679 1,862,358 -0.29(-5.84%)
Oct 03, 2008 4.983 5.187 4.950 4.970 860,220 -0.05(-1.05%)
Oct 02, 2008 5.201 5.201 4.983 5.022 730,620 -0.26(-4.88%)
Oct 01, 2008 5.059 5.300 5.042 5.280 610,351 +0.11(+2.04%)
Sep 30, 2008 5.115 5.243 5.082 5.174 780,689 +0.16(+3.16%)
Sep 29, 2008 5.283 5.514 4.890 5.016 1,201,256 -0.55(-9.90%)
Sep 26, 2008 5.451 5.587 5.445 5.567 0 -0.07(-1.29%)
Sep 25, 2008 5.550 5.745 5.549 5.639 803,353 +0.10(+1.85%)
Sep 24, 2008 5.597 5.633 5.504 5.537 630,373 -0.05(-0.94%)
Sep 23, 2008 5.682 5.699 5.514 5.590 619,030 -0.09(-1.57%)
Sep 22, 2008 5.672 5.897 5.672 5.679 707,310 -0.27(-4.60%)
Sep 19, 2008 6.002 6.600 5.854 5.953 0 +0.42(+7.64%)
Sep 18, 2008 5.425 5.531 5.059 5.531 1,497,087 +0.15(+2.82%)
Sep 17, 2008 5.672 5.699 5.362 5.379 1,133,135 -0.37(-6.38%)
Sep 16, 2008 5.818 5.887 5.603 5.745 1,062,919 -0.20(-3.39%)
Sep 15, 2008 6.039 6.111 5.927 5.946 897,088 -0.30(-4.81%)
Sep 12, 2008 6.200 6.273 6.181 6.247 565,794 +0.04(+0.64%)
Sep 11, 2008 6.174 6.210 6.085 6.207 611,336 -0.07(-1.10%)
Sep 10, 2008 6.316 6.359 6.200 6.276 857,459 -0.06(-0.99%)
Sep 09, 2008 6.554 6.580 6.329 6.339 513,737 -0.23(-3.52%)
Sep 08, 2008 6.692 6.715 6.507 6.570 679,721 +0.05(+0.76%)
Sep 05, 2008 6.573 6.577 6.418 6.521 0 -0.11(-1.69%)
Sep 04, 2008 6.811 6.814 6.606 6.633 551,518 -0.22(-3.23%)
Sep 03, 2008 6.930 6.930 6.798 6.854 339,124 -0.09(-1.33%)
Sep 02, 2008 6.996 7.015 6.926 6.946 607,160 -0.00(-0.00%)
Aug 29, 2008 6.996 7.006 6.923 6.946 365,604 -0.05(-0.71%)
Aug 28, 2008 6.930 6.996 6.916 6.996 324,223 +0.11(+1.63%)
Aug 27, 2008 6.854 6.900 6.854 6.883 310,265 +0.04(+0.63%)
Aug 26, 2008 6.827 6.897 6.791 6.841 1,062,347 +0.01(+0.14%)
Aug 25, 2008 6.923 6.940 6.817 6.831 516,077 -0.13(-1.85%)
Aug 22, 2008 6.893 6.969 6.834 6.959 362,222 +0.12(+1.74%)
Aug 21, 2008 6.752 6.880 6.752 6.841 1,413,911 +0.04(+0.63%)
Aug 20, 2008 6.788 6.817 6.752 6.798 435,137 -0.01(-0.19%)
Aug 19, 2008 6.854 6.860 6.771 6.811 484,073 -0.08(-1.23%)
Aug 18, 2008 6.979 6.979 6.860 6.895 403,769 -0.08(-1.15%)
Aug 15, 2008 6.946 6.976 6.907 6.976 0 +0.05(+0.67%)
Aug 14, 2008 6.930 6.966 6.898 6.930 305,486 -0.01(-0.19%)
Aug 13, 2008 6.933 6.966 6.864 6.943 363,770 -0.03(-0.43%)
Aug 12, 2008 7.055 7.055 6.946 6.973 520,050 -0.09(-1.22%)
Aug 11, 2008 7.032 7.122 7.015 7.058 317,553 +0.02(+0.23%)
Aug 08, 2008 6.979 7.101 6.979 7.042 380,938 +0.07(+0.99%)
Aug 07, 2008 7.032 7.085 6.956 6.973 219,585 -0.14(-1.90%)
Aug 06, 2008 7.114 7.160 7.052 7.108 329,320 -0.04(-0.51%)
Aug 05, 2008 7.075 7.151 7.058 7.144 333,972 +0.11(+1.55%)
Aug 04, 2008 7.171 7.171 7.015 7.035 336,154 -0.17(-2.38%)
Aug 01, 2008 7.246 7.246 7.114 7.207 432,364 -0.01(-0.18%)
Jul 31, 2008 7.227 7.286 7.197 7.220 541,124 -0.01(-0.14%)
Jul 30, 2008 7.151 7.230 7.088 7.230 601,341 +0.13(+1.77%)
Jul 29, 2008 7.105 7.108 6.963 7.105 401,799 +0.17(+2.47%)
Jul 28, 2008 7.088 7.108 6.916 6.933 348,097 -0.12(-1.73%)
Jul 25, 2008 7.121 7.121 6.996 7.055 389,083 -0.04(-0.51%)
Jul 24, 2008 7.289 7.289 7.091 7.091 390,811 -0.24(-3.29%)
Jul 23, 2008 7.230 7.355 7.210 7.332 486,306 +0.11(+1.51%)
Jul 22, 2008 7.121 7.240 7.081 7.223 394,750 +0.00(+0.05%)
Jul 21, 2008 7.161 7.223 7.134 7.220 344,578 +0.09(+1.25%)
Jul 18, 2008 7.174 7.174 7.098 7.131 413,818 -0.06(-0.83%)
Jul 17, 2008 7.194 7.200 7.085 7.190 472,963 +0.09(+1.25%)
Jul 16, 2008 6.864 7.114 6.834 7.101 680,063 +0.19(+2.77%)
Jul 15, 2008 6.963 7.042 6.811 6.910 969,115 -0.15(-2.15%)
Jul 14, 2008 7.263 7.266 7.012 7.062 974,043 -0.11(-1.52%)
Jul 11, 2008 7.276 7.286 7.042 7.171 952,536 -0.16(-2.25%)
Jul 10, 2008 7.359 7.397 7.237 7.336 487,612 -0.04(-0.54%)
Jul 09, 2008 7.494 7.510 7.375 7.375 546,672 -0.08(-1.11%)
Jul 08, 2008 7.322 7.458 7.309 7.458 488,297 +0.10(+1.35%)
Jul 07, 2008 7.619 7.634 7.309 7.359 613,742 -0.23(-3.09%)
Jul 04, 2008 7.616 7.629 7.510 7.593 299,231 +0.00(+0.00%)
Jul 03, 2008 7.616 7.629 7.510 7.593 299,231 -0.02(-0.22%)
Jul 02, 2008 7.715 7.768 7.606 7.609 325,853 -0.12(-1.54%)
Jul 01, 2008 7.576 7.728 7.466 7.728 571,592 +0.09(+1.12%)
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%)
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.