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 )

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 5.066 5.118 5.049 5.069 3,774 -0.01(-0.20%)
Aug 30, 2010 5.114 5.145 5.076 5.080 453,605 -0.06(-1.14%)
Aug 27, 2010 5.138 5.166 5.038 5.138 734,462 +0.08(+1.57%)
Aug 26, 2010 5.121 5.152 5.043 5.059 615,596 -0.05(-0.94%)
Aug 25, 2010 5.063 5.114 5.045 5.107 590,177 +0.01(+0.14%)
Aug 24, 2010 5.121 5.149 5.066 5.100 648,730 -0.07(-1.27%)
Aug 23, 2010 5.176 5.190 5.149 5.166 318,949 +0.02(+0.47%)
Aug 20, 2010 5.131 5.152 5.087 5.142 420,770 -0.01(-0.28%)
Aug 19, 2010 5.242 5.242 5.129 5.156 620,453 -0.09(-1.70%)
Aug 18, 2010 5.283 5.283 5.184 5.245 479,215 +0.03(+0.66%)
Aug 17, 2010 5.170 5.232 5.143 5.211 514,660 +0.10(+1.87%)
Aug 16, 2010 5.081 5.132 5.071 5.115 561,055 +0.02(+0.47%)
Aug 13, 2010 5.091 5.121 5.067 5.091 557,095 +0.02(+0.37%)
Aug 12, 2010 5.002 5.095 4.999 5.073 640,749 -0.02(-0.37%)
Aug 11, 2010 5.204 5.204 5.078 5.091 849,587 -0.18(-3.37%)
Aug 10, 2010 5.286 5.290 5.242 5.269 427,111 -0.04(-0.84%)
Aug 09, 2010 5.327 5.327 5.298 5.314 413,796 +0.00(+0.00%)
Aug 06, 2010 5.314 5.317 5.242 5.314 457,933 +0.02(+0.32%)
Aug 05, 2010 5.242 5.341 5.235 5.297 778,685 +0.02(+0.45%)
Aug 04, 2010 5.221 5.273 5.198 5.273 369,577 +0.05(+0.98%)
Aug 03, 2010 5.204 5.256 5.139 5.221 493,361 +0.00(+0.00%)
Aug 02, 2010 5.177 5.280 5.170 5.221 829,891 +0.09(+1.80%)
Jul 30, 2010 5.129 5.180 5.098 5.129 763,556 -0.01(-0.27%)
Jul 29, 2010 5.156 5.194 5.098 5.143 541,353 +0.02(+0.40%)
Jul 28, 2010 5.143 5.163 5.116 5.122 433,709 -0.02(-0.33%)
Jul 27, 2010 5.180 5.194 5.126 5.139 548,670 -0.03(-0.60%)
Jul 26, 2010 5.074 5.170 5.074 5.170 524,805 +0.10(+2.02%)
Jul 23, 2010 5.040 5.115 5.023 5.067 440,748 +0.02(+0.41%)
Jul 22, 2010 4.968 5.047 4.965 5.047 735,413 +0.12(+2.36%)
Jul 21, 2010 4.965 4.985 4.890 4.931 463,285 -0.02(-0.36%)
Jul 20, 2010 4.874 4.969 4.857 4.949 499,079 +0.04(+0.83%)
Jul 19, 2010 4.891 4.918 4.860 4.908 316,959 +0.05(+0.98%)
Jul 16, 2010 4.860 4.935 4.847 4.860 564,642 -0.10(-1.98%)
Jul 15, 2010 4.955 4.959 4.894 4.959 347,376 +0.01(+0.21%)
Jul 14, 2010 4.959 4.972 4.921 4.949 537,837 -0.02(-0.34%)
Jul 13, 2010 4.942 4.978 4.925 4.966 567,488 +0.08(+1.67%)
Jul 12, 2010 4.898 4.911 4.860 4.884 443,792 -0.01(-0.21%)
Jul 09, 2010 4.894 4.898 4.820 4.894 344,094 +0.03(+0.70%)
Jul 08, 2010 4.820 4.860 4.793 4.860 544,558 +0.07(+1.42%)
Jul 07, 2010 4.664 4.803 4.664 4.793 460,524 +0.12(+2.62%)
Jul 06, 2010 4.623 4.714 4.623 4.670 569,798 +0.08(+1.70%)
Jul 02, 2010 4.592 4.647 4.558 4.592 725,173 -0.04(-0.88%)
Jul 01, 2010 4.674 4.691 4.585 4.633 707,975 -0.06(-1.23%)
Jun 30, 2010 4.752 4.765 4.687 4.691 705,822 -0.03(-0.72%)
Jun 29, 2010 4.806 4.809 4.697 4.725 631,396 -0.12(-2.45%)
Jun 25, 2010 4.843 4.860 4.752 4.843 387,902 +0.04(+0.92%)
Jun 24, 2010 4.816 4.854 4.782 4.799 422,680 -0.05(-1.05%)
Jun 23, 2010 4.850 4.884 4.816 4.850 550,618 +0.02(+0.35%)
Jun 22, 2010 4.925 4.955 4.833 4.833 694,561 -0.10(-2.06%)
Jun 21, 2010 5.020 5.053 4.908 4.935 390,229 -0.06(-1.11%)
Jun 18, 2010 4.990 5.023 4.970 4.990 435,095 +0.00(+0.00%)
Jun 17, 2010 5.010 5.010 4.960 4.990 407,809 +0.00(+0.00%)
Jun 16, 2010 4.967 5.024 4.950 4.990 465,402 -0.01(-0.20%)
Jun 15, 2010 4.936 5.014 4.933 5.000 603,699 +0.07(+1.50%)
Jun 14, 2010 4.926 4.980 4.926 4.926 433,023 +0.06(+1.18%)
Jun 11, 2010 4.822 4.882 4.812 4.869 459,401 +0.02(+0.35%)
Jun 10, 2010 4.778 4.859 4.764 4.852 732,790 +0.17(+3.60%)
Jun 09, 2010 4.704 4.771 4.673 4.684 476,873 -0.02(-0.43%)
Jun 08, 2010 4.653 4.711 4.627 4.704 514,294 +0.05(+1.16%)
Jun 07, 2010 4.781 4.802 4.650 4.650 687,433 -0.08(-1.64%)
Jun 04, 2010 4.727 4.832 4.711 4.727 490,551 -0.12(-2.57%)
Jun 03, 2010 4.802 4.886 4.802 4.852 497,891 +0.05(+1.05%)
Jun 02, 2010 4.778 4.818 4.738 4.802 912,339 +0.03(+0.71%)
Jun 01, 2010 4.741 4.842 4.741 4.768 482,508 -0.05(-1.12%)
May 28, 2010 4.822 4.872 4.775 4.822 625,842 -0.02(-0.49%)
May 27, 2010 4.700 4.845 4.700 4.845 850,819 +0.22(+4.81%)
May 26, 2010 4.711 4.714 4.586 4.623 737,859 -0.02(-0.36%)
May 25, 2010 4.532 4.643 4.428 4.640 802,667 +0.01(+0.29%)
May 24, 2010 4.647 4.673 4.572 4.626 671,765 -0.03(-0.55%)
May 21, 2010 4.545 4.687 4.481 4.652 986,685 +0.08(+1.74%)
May 20, 2010 4.569 4.684 4.539 4.572 1,483 -0.25(-5.10%)
May 19, 2010 4.886 4.933 4.708 4.818 1,037,557 -0.08(-1.60%)
May 18, 2010 4.997 5.000 4.883 4.897 570,150 -0.03(-0.68%)
May 17, 2010 4.967 4.980 4.850 4.930 659,696 -0.01(-0.14%)
May 14, 2010 4.937 5.034 4.867 4.937 777,888 -0.13(-2.65%)
May 13, 2010 5.077 5.107 5.051 5.071 606,924 -0.03(-0.51%)
May 12, 2010 5.061 5.097 5.030 5.097 485,393 +0.09(+1.87%)
May 11, 2010 5.044 5.067 5.004 5.004 591,108 -0.03(-0.60%)
May 10, 2010 5.054 5.055 5.007 5.034 1,091,523 +0.29(+6.06%)
May 07, 2010 4.736 4.850 4.599 4.746 1,283,059 -0.06(-1.18%)
May 06, 2010 5.041 5.138 4.442 4.803 2,838,437 -0.35(-6.81%)
May 05, 2010 5.188 5.245 5.138 5.154 943,458 -0.14(-2.59%)
May 04, 2010 5.402 5.442 5.275 5.291 948,026 -0.18(-3.30%)
May 03, 2010 5.432 5.492 5.422 5.472 384,764 +0.06(+1.11%)
Apr 30, 2010 5.492 5.495 5.412 5.412 409,379 -0.07(-1.22%)
Apr 29, 2010 5.422 5.495 5.422 5.479 824,220 +0.06(+1.05%)
Apr 28, 2010 5.452 5.495 5.408 5.422 659,155 -0.02(-0.43%)
Apr 27, 2010 5.539 5.562 5.429 5.445 850,727 -0.11(-1.93%)
Apr 26, 2010 5.562 5.576 5.539 5.552 458,988 -0.01(-0.12%)
Apr 23, 2010 5.539 5.559 5.529 5.559 335,125 +0.01(+0.12%)
Apr 22, 2010 5.492 5.552 5.482 5.552 482,652 -0.00(-0.06%)
Apr 21, 2010 5.546 5.596 5.529 5.556 438,600 +0.02(+0.29%)
Apr 20, 2010 5.516 5.543 5.507 5.540 502,323 +0.05(+0.85%)
Apr 19, 2010 5.467 5.520 5.467 5.493 362,044 -0.02(-0.31%)
Apr 16, 2010 5.540 5.563 5.460 5.510 671,227 -0.05(-0.95%)
Apr 15, 2010 5.576 5.583 5.550 5.563 444,285 -0.02(-0.36%)
Apr 14, 2010 5.533 5.583 5.526 5.583 547,379 +0.06(+1.08%)
Apr 13, 2010 5.513 5.530 5.483 5.523 433,551 +0.00(+0.06%)
Apr 12, 2010 5.516 5.549 5.513 5.520 558,363 +0.00(+0.06%)
Apr 09, 2010 5.540 5.540 5.483 5.516 376,142 +0.02(+0.36%)
Apr 08, 2010 5.450 5.497 5.427 5.497 463,845 +0.03(+0.61%)
Apr 07, 2010 5.490 5.493 5.437 5.463 601,547 -0.01(-0.24%)
Apr 06, 2010 5.433 5.483 5.403 5.477 575,578 +0.03(+0.55%)
Apr 05, 2010 5.427 5.470 5.410 5.447 395,290 +0.05(+0.86%)
Apr 01, 2010 5.417 5.400 5.400 5.400 487,184 +0.02(+0.43%)
Mar 31, 2010 5.380 5.407 5.367 5.377 518,973 -0.01(-0.25%)
Mar 30, 2010 5.387 5.409 5.370 5.390 734,877 +0.03(+0.50%)
Mar 29, 2010 5.360 5.387 5.347 5.364 590,681 +0.04(+0.69%)
Mar 26, 2010 5.364 5.367 5.321 5.327 471,897 -0.01(-0.19%)
Mar 25, 2010 5.370 5.384 5.324 5.337 501,977 -0.01(-0.25%)
Mar 24, 2010 5.347 5.373 5.334 5.350 683,333 +0.00(+0.09%)
Mar 23, 2010 5.337 5.347 5.310 5.346 468,548 +0.04(+0.73%)
Mar 22, 2010 5.297 5.330 5.277 5.307 386,250 -0.00(-0.02%)
Mar 19, 2010 5.351 5.357 5.298 5.308 608,443 -0.04(-0.68%)
Mar 18, 2010 5.357 5.357 5.331 5.344 530,017 +0.01(+0.12%)
Mar 17, 2010 5.344 5.367 5.331 5.338 526,534 +0.03(+0.62%)
Mar 16, 2010 5.278 5.305 5.265 5.305 613,226 +0.05(+0.88%)
Mar 15, 2010 5.242 5.258 5.225 5.258 582,569 -0.04(-0.75%)
Mar 12, 2010 5.354 5.354 5.295 5.298 427,947 -0.02(-0.31%)
Mar 11, 2010 5.315 5.344 5.305 5.315 616,241 -0.02(-0.31%)
Mar 10, 2010 5.298 5.341 5.278 5.331 635,517 +0.04(+0.69%)
Mar 09, 2010 5.239 5.321 5.229 5.295 979,213 +0.05(+0.94%)
Mar 08, 2010 5.262 5.262 5.225 5.245 505,249 +0.01(+0.25%)
Mar 05, 2010 5.169 5.245 5.169 5.232 588,570 +0.09(+1.67%)
Mar 04, 2010 5.173 5.179 5.143 5.146 447,557 -0.02(-0.38%)
Mar 03, 2010 5.169 5.212 5.153 5.166 445,918 -0.00(-0.06%)
Mar 02, 2010 5.126 5.170 5.110 5.169 615,920 +0.06(+1.16%)
Mar 01, 2010 5.130 5.130 5.047 5.110 518,033 +0.08(+1.64%)
Feb 26, 2010 4.994 5.041 4.991 5.027 484,216 +0.04(+0.86%)
Feb 25, 2010 4.909 4.984 4.905 4.984 574,477 +0.00(+0.07%)
Feb 24, 2010 4.978 5.011 4.978 4.981 508,518 +0.02(+0.47%)
Feb 23, 2010 4.991 4.998 4.948 4.958 716,941 -0.03(-0.66%)
Feb 22, 2010 5.014 5.017 4.975 4.991 596,916 -0.02(-0.33%)
Feb 19, 2010 4.984 5.041 4.965 5.008 455,263 +0.00(+0.03%)
Feb 18, 2010 4.988 5.011 4.968 5.006 603,729 +0.02(+0.43%)
Feb 17, 2010 4.988 5.001 4.955 4.984 610,800 +0.08(+1.60%)
Feb 16, 2010 4.909 4.919 4.870 4.906 722,011 +0.07(+1.42%)
Feb 12, 2010 4.827 4.837 4.837 4.837 887,631 -0.01(-0.14%)
Feb 11, 2010 4.788 4.860 4.757 4.844 436,205 +0.07(+1.51%)
Feb 10, 2010 4.739 4.795 4.713 4.772 517,645 +0.02(+0.41%)
Feb 09, 2010 4.726 4.765 4.683 4.752 721,654 +0.06(+1.33%)
Feb 08, 2010 4.719 4.726 4.650 4.690 746,480 -0.05(-1.04%)
Feb 05, 2010 4.818 4.818 4.569 4.739 1,333,940 -0.11(-2.30%)
Feb 04, 2010 4.952 4.978 4.837 4.850 797,635 -0.17(-3.46%)
Feb 03, 2010 5.011 5.044 4.998 5.024 452,027 -0.01(-0.13%)
Feb 02, 2010 4.929 5.037 4.929 5.031 616,679 +0.11(+2.27%)
Feb 01, 2010 4.863 4.919 4.860 4.919 508,543 +0.06(+1.21%)
Jan 29, 2010 4.919 4.955 4.834 4.860 587,850 -0.06(-1.20%)
Jan 28, 2010 4.932 4.936 4.909 4.919 813,527 +0.02(+0.47%)
Jan 27, 2010 5.014 5.076 4.772 4.896 1,827,954 -0.11(-2.16%)
Jan 26, 2010 5.090 5.110 4.991 5.004 1,030,009 -0.11(-2.12%)
Jan 25, 2010 5.152 5.172 5.106 5.113 627,524 -0.01(-0.13%)
Jan 22, 2010 5.214 5.214 5.103 5.119 695,712 -0.11(-2.13%)
Jan 21, 2010 5.316 5.322 5.211 5.231 1,014,802 -0.09(-1.66%)
Jan 20, 2010 5.332 5.332 5.276 5.319 701,201 -0.03(-0.55%)
Jan 19, 2010 5.263 5.368 5.263 5.348 654,104 +0.03(+0.62%)
Jan 15, 2010 5.345 5.316 5.316 5.316 638,948 -0.04(-0.73%)
Jan 14, 2010 5.368 5.371 5.329 5.355 458,004 +0.00(+0.00%)
Jan 13, 2010 5.332 5.358 5.316 5.355 350,893 +0.05(+0.93%)
Jan 12, 2010 5.299 5.332 5.283 5.306 905,192 -0.04(-0.67%)
Jan 11, 2010 5.368 5.401 5.316 5.342 554,185 -0.00(-0.03%)
Jan 08, 2010 5.316 5.352 5.316 5.344 440,856 +0.03(+0.59%)
Jan 07, 2010 5.309 5.339 5.276 5.312 532,158 +0.00(+0.00%)
Jan 06, 2010 5.316 5.345 5.286 5.312 673,550 +0.00(+0.06%)
Jan 05, 2010 5.296 5.322 5.263 5.309 609,686 +0.05(+0.87%)
Jan 04, 2010 5.185 5.276 5.175 5.263 1,102,646 +0.09(+1.77%)
Dec 31, 2009 5.244 5.172 5.172 5.172 646,271 -0.07(-1.38%)
Dec 30, 2009 5.227 5.244 5.214 5.244 708,073 +0.00(+0.00%)
Dec 29, 2009 5.194 5.247 5.185 5.244 739,950 +0.03(+0.57%)
Dec 28, 2009 5.247 5.260 5.204 5.214 720,037 +0.00(+0.06%)
Dec 24, 2009 5.231 5.260 5.204 5.211 303,656 -0.03(-0.56%)
Dec 23, 2009 5.168 5.247 5.165 5.240 905,613 +0.09(+1.78%)
Dec 22, 2009 5.217 5.227 5.142 5.149 687,138 -0.10(-1.87%)
Dec 21, 2009 5.217 5.250 5.214 5.247 648,499 +0.05(+0.88%)
Dec 18, 2009 5.198 5.208 5.168 5.201 817,435 +0.02(+0.38%)
Dec 17, 2009 5.231 5.234 5.172 5.181 785,455 -0.08(-1.50%)
Dec 16, 2009 5.214 5.276 5.188 5.260 700,362 +0.06(+1.13%)
Dec 15, 2009 5.178 5.204 5.165 5.201 716,668 +0.00(+0.06%)
Dec 14, 2009 5.194 5.211 5.185 5.198 711,005 +0.07(+1.34%)
Dec 11, 2009 5.172 5.178 5.126 5.129 596,245 -0.01(-0.13%)
Dec 10, 2009 5.149 5.172 5.106 5.135 515,336 +0.03(+0.64%)
Dec 09, 2009 5.113 5.116 5.057 5.103 873,574 -0.01(-0.19%)
Dec 08, 2009 5.086 5.122 5.063 5.113 813,792 -0.01(-0.19%)
Dec 07, 2009 5.106 5.133 5.083 5.122 780,658 +0.02(+0.39%)
Dec 04, 2009 5.172 5.211 5.090 5.103 875,429 -0.03(-0.57%)
Dec 03, 2009 5.234 5.247 5.116 5.132 1,049,004 -0.10(-1.82%)
Dec 02, 2009 5.224 5.250 5.201 5.227 1,003,609 -0.01(-0.13%)
Dec 01, 2009 5.217 5.244 5.178 5.234 1,057,963 +0.05(+0.95%)
Nov 30, 2009 5.191 5.244 5.149 5.185 1,040,836 -0.01(-0.19%)
Nov 27, 2009 5.096 5.224 5.076 5.194 830,672 -0.03(-0.56%)
Nov 25, 2009 5.129 5.247 5.109 5.224 1,432,693 +0.13(+2.57%)
Nov 24, 2009 4.968 5.093 4.936 5.093 1,480,688 +0.15(+3.05%)
Nov 23, 2009 4.932 4.972 4.926 4.942 1,382,758 +0.11(+2.24%)
Nov 20, 2009 4.795 4.860 4.795 4.834 549,007 -0.01(-0.14%)
Nov 19, 2009 4.890 4.890 4.827 4.841 607,440 -0.11(-2.19%)
Nov 18, 2009 4.952 4.965 4.931 4.949 534,773 +0.00(+0.00%)
Nov 17, 2009 4.936 4.958 4.924 4.949 445,887 +0.01(+0.13%)
Nov 16, 2009 4.916 4.978 4.916 4.942 518,369 +0.05(+1.11%)
Nov 13, 2009 4.913 4.949 4.873 4.888 515,204 -0.02(-0.37%)
Nov 12, 2009 4.955 4.955 4.880 4.906 443,584 -0.04(-0.80%)
Nov 11, 2009 4.929 4.972 4.929 4.945 696,502 +0.04(+0.80%)
Nov 10, 2009 4.863 4.909 4.798 4.906 537,445 +0.03(+0.60%)
Nov 09, 2009 4.788 4.903 4.788 4.877 576,707 +0.13(+2.69%)
Nov 06, 2009 4.700 4.772 4.700 4.749 656,200 +0.02(+0.35%)
Nov 05, 2009 4.696 4.742 4.693 4.732 692,679 +0.06(+1.19%)
Nov 04, 2009 4.713 4.749 4.670 4.677 939,528 -0.01(-0.14%)
Nov 03, 2009 4.582 4.683 4.540 4.683 437,353 +0.08(+1.71%)
Nov 02, 2009 4.650 4.745 4.529 4.605 1,193,774 -0.03(-0.64%)
Oct 30, 2009 4.916 4.916 4.631 4.634 1,146,967 -0.27(-5.54%)
Oct 29, 2009 4.913 4.942 4.870 4.906 648,087 +0.07(+1.35%)
Oct 28, 2009 4.949 4.955 4.834 4.841 676,290 -0.11(-2.25%)
Oct 27, 2009 4.981 5.008 4.922 4.952 800,449 -0.01(-0.26%)
Oct 26, 2009 4.988 5.027 4.919 4.965 740,933 +0.01(+0.20%)
Oct 23, 2009 4.978 4.991 4.949 4.955 571,459 -0.00(-0.07%)
Oct 22, 2009 4.913 4.972 4.899 4.958 615,831 +0.06(+1.20%)
Oct 21, 2009 4.913 4.978 4.899 4.899 726,085 -0.09(-1.77%)
Oct 20, 2009 4.975 5.001 4.970 4.988 550,844 +0.02(+0.33%)
Oct 19, 2009 4.955 5.001 4.955 4.972 428,187 +0.03(+0.53%)
Oct 16, 2009 4.922 4.955 4.916 4.945 498,092 -0.01(-0.13%)
Oct 15, 2009 4.939 4.978 4.926 4.952 526,140 +0.01(+0.20%)
Oct 14, 2009 4.955 4.968 4.922 4.942 514,747 +0.05(+1.00%)
Oct 13, 2009 4.837 4.893 4.837 4.893 524,392 +0.02(+0.40%)
Oct 12, 2009 4.939 4.952 4.854 4.873 491,807 -0.03(-0.67%)
Oct 09, 2009 4.883 4.919 4.883 4.906 486,461 +0.00(+0.07%)
Oct 08, 2009 4.863 4.925 4.844 4.903 554,185 +0.05(+1.08%)
Oct 07, 2009 4.811 4.857 4.795 4.850 577,882 +0.04(+0.89%)
Oct 06, 2009 4.804 4.840 4.768 4.808 637,895 +0.04(+0.89%)
Oct 05, 2009 4.693 4.808 4.691 4.765 586,831 +0.09(+1.82%)
Oct 02, 2009 4.700 4.722 4.628 4.680 605,640 -0.06(-1.24%)
Oct 01, 2009 4.831 4.841 4.739 4.739 635,482 -0.11(-2.23%)
Sep 30, 2009 4.863 4.883 4.775 4.847 1,062,656 +0.01(+0.27%)
Sep 29, 2009 4.736 4.834 4.736 4.834 411,175 +0.02(+0.34%)
Sep 28, 2009 4.778 4.857 4.778 4.818 469,599 +0.05(+0.96%)
Sep 25, 2009 4.732 4.785 4.729 4.772 564,895 +0.03(+0.55%)
Sep 24, 2009 4.850 4.863 4.729 4.745 642,878 -0.11(-2.23%)
Sep 23, 2009 4.870 4.890 4.821 4.854 672,818 +0.00(+0.07%)
Sep 22, 2009 4.850 4.893 4.814 4.850 600,773 +0.01(+0.20%)
Sep 21, 2009 4.877 4.880 4.795 4.841 771,528 -0.08(-1.59%)
Sep 18, 2009 4.893 4.919 4.863 4.919 525,747 +0.06(+1.14%)
Sep 17, 2009 4.870 4.909 4.834 4.863 853,636 +0.01(+0.27%)
Sep 16, 2009 4.818 4.932 4.818 4.850 952,814 +0.03(+0.68%)
Sep 15, 2009 4.755 4.818 4.723 4.818 676,720 +0.06(+1.24%)
Sep 14, 2009 4.647 4.762 4.639 4.759 696,478 +0.09(+1.89%)
Sep 11, 2009 4.660 4.690 4.660 4.670 450,574 +0.01(+0.14%)
Sep 10, 2009 4.647 4.683 4.618 4.664 734,113 +0.01(+0.28%)
Sep 09, 2009 4.637 4.686 4.598 4.650 777,088 +0.02(+0.50%)
Sep 08, 2009 4.575 4.627 4.562 4.627 503,295 +0.08(+1.73%)
Sep 04, 2009 4.503 4.549 4.460 4.549 443,886 +0.08(+1.69%)
Sep 03, 2009 4.437 4.500 4.414 4.473 326,571 +0.06(+1.34%)
Sep 02, 2009 4.405 4.456 4.375 4.414 435,763 -0.01(-0.15%)
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.