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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2005 6.649 6.649 6.600 6.626 476,035 +0.04(+0.65%)
Apr 28, 2005 6.603 6.607 6.567 6.584 503,193 -0.03(-0.40%)
Apr 27, 2005 6.571 6.613 6.554 6.610 360,382 +0.03(+0.50%)
Apr 26, 2005 6.636 6.636 6.567 6.577 650,276 -0.04(-0.55%)
Apr 25, 2005 6.587 6.662 6.571 6.613 652,412 +0.03(+0.40%)
Apr 22, 2005 6.561 6.613 6.541 6.587 442,773 +0.01(+0.20%)
Apr 21, 2005 6.567 6.616 6.495 6.574 478,171 +0.04(+0.60%)
Apr 20, 2005 6.577 6.603 6.505 6.534 494,954 -0.09(-1.29%)
Apr 19, 2005 6.659 6.666 6.593 6.620 585,584 -0.01(-0.10%)
Apr 18, 2005 6.544 6.626 6.538 6.626 418,971 +0.06(+0.95%)
Apr 15, 2005 6.534 6.613 6.534 6.564 479,696 -0.02(-0.25%)
Apr 14, 2005 6.593 6.633 6.561 6.580 459,862 -0.01(-0.15%)
Apr 13, 2005 6.643 6.682 6.587 6.590 648,445 -0.05(-0.79%)
Apr 12, 2005 6.607 6.652 6.561 6.643 501,972 +0.04(+0.65%)
Apr 11, 2005 6.669 6.682 6.574 6.600 563,308 -0.08(-1.23%)
Apr 08, 2005 6.764 6.764 6.682 6.682 401,883 -0.08(-1.21%)
Apr 07, 2005 6.731 6.777 6.718 6.764 338,717 +0.01(+0.15%)
Apr 06, 2005 6.747 6.761 6.721 6.754 294,775 +0.02(+0.24%)
Apr 05, 2005 6.770 6.790 6.715 6.738 408,901 -0.05(-0.77%)
Apr 04, 2005 6.685 6.790 6.656 6.790 324,985 +0.09(+1.37%)
Apr 01, 2005 6.685 6.833 6.623 6.698 685,368 +0.07(+1.04%)
Mar 31, 2005 6.649 6.672 6.620 6.630 370,452 +0.02(+0.35%)
Mar 30, 2005 6.538 6.630 6.534 6.607 520,892 +0.09(+1.36%)
Mar 29, 2005 6.531 6.551 6.479 6.518 459,251 +0.01(+0.15%)
Mar 28, 2005 6.567 6.610 6.446 6.508 803,156 -0.06(-0.95%)
Mar 24, 2005 6.508 6.630 6.508 6.571 677,739 +0.09(+1.31%)
Mar 23, 2005 6.548 6.551 6.397 6.485 1,101,899 -0.10(-1.44%)
Mar 22, 2005 6.715 6.738 6.531 6.580 693,912 -0.17(-2.57%)
Mar 21, 2005 6.826 6.836 6.744 6.754 481,832 -0.07(-1.01%)
Mar 18, 2005 6.800 6.833 6.793 6.823 470,237 +0.01(+0.19%)
Mar 17, 2005 6.761 6.810 6.731 6.810 774,167 +0.06(+0.92%)
Mar 16, 2005 6.865 6.872 6.702 6.747 664,007 -0.13(-1.86%)
Mar 15, 2005 6.898 6.938 6.862 6.875 671,331 -0.04(-0.57%)
Mar 14, 2005 6.911 6.928 6.888 6.915 541,642 +0.02(+0.29%)
Mar 11, 2005 6.888 6.944 6.862 6.895 679,265 -0.07(-0.99%)
Mar 10, 2005 7.026 7.026 6.938 6.964 766,538 -0.07(-0.93%)
Mar 09, 2005 7.115 7.131 7.013 7.029 723,207 -0.13(-1.79%)
Mar 08, 2005 7.200 7.206 7.137 7.157 594,738 -0.05(-0.64%)
Mar 07, 2005 7.255 7.288 7.190 7.203 642,036 -0.03(-0.41%)
Mar 04, 2005 7.226 7.272 7.203 7.232 509,296 +0.02(+0.32%)
Mar 03, 2005 7.210 7.219 7.164 7.210 548,050 -0.00(-0.05%)
Mar 02, 2005 7.174 7.242 7.160 7.213 559,646 +0.04(+0.59%)
Mar 01, 2005 7.118 7.177 7.115 7.170 461,082 +0.05(+0.74%)
Feb 28, 2005 7.105 7.137 7.088 7.118 504,108 +0.02(+0.32%)
Feb 25, 2005 6.993 7.095 6.983 7.095 458,641 +0.10(+1.45%)
Feb 24, 2005 6.964 6.993 6.921 6.993 421,718 +0.06(+0.85%)
Feb 23, 2005 6.882 6.947 6.882 6.934 823,601 +0.05(+0.67%)
Feb 22, 2005 7.042 7.052 6.849 6.888 1,007,607 -0.15(-2.19%)
Feb 18, 2005 7.046 7.046 7.013 7.042 678,349 -0.01(-0.19%)
Feb 17, 2005 7.098 7.101 7.036 7.056 679,265 -0.04(-0.60%)
Feb 16, 2005 7.098 7.108 7.059 7.098 747,008 -0.02(-0.28%)
Feb 15, 2005 7.078 7.118 7.075 7.118 785,457 +0.04(+0.56%)
Feb 14, 2005 7.144 7.170 7.046 7.078 886,767 -0.07(-0.92%)
Feb 11, 2005 7.059 7.170 7.059 7.144 793,391 +0.06(+0.83%)
Feb 10, 2005 7.078 7.085 7.033 7.085 571,242 +0.00(+0.05%)
Feb 09, 2005 7.075 7.128 7.062 7.082 653,022 +0.00(+0.05%)
Feb 08, 2005 7.151 7.174 7.029 7.078 878,833 -0.07(-0.96%)
Feb 07, 2005 7.124 7.160 7.092 7.147 752,196 +0.02(+0.32%)
Feb 04, 2005 7.052 7.141 7.052 7.124 712,831 +0.06(+0.79%)
Feb 03, 2005 7.046 7.069 7.013 7.069 703,372 +0.02(+0.28%)
Feb 02, 2005 7.069 7.101 6.987 7.049 716,798 -0.01(-0.19%)
Feb 01, 2005 7.000 7.128 7.000 7.062 779,965 +0.07(+0.94%)
Jan 31, 2005 6.931 7.019 6.915 6.997 728,089 +0.09(+1.33%)
Jan 28, 2005 6.875 6.905 6.859 6.905 511,127 +0.03(+0.48%)
Jan 27, 2005 6.738 6.872 6.738 6.872 668,890 +0.14(+2.04%)
Jan 26, 2005 6.744 6.787 6.718 6.734 790,340 -0.04(-0.63%)
Jan 25, 2005 6.711 6.849 6.705 6.777 1,058,872 +0.08(+1.22%)
Jan 24, 2005 6.787 6.833 6.682 6.695 711,916 -0.10(-1.40%)
Jan 21, 2005 6.780 6.797 6.747 6.790 613,352 +0.02(+0.29%)
Jan 20, 2005 6.846 6.885 6.757 6.770 601,146 -0.08(-1.10%)
Jan 19, 2005 6.911 6.924 6.843 6.846 650,581 -0.06(-0.85%)
Jan 18, 2005 6.856 6.915 6.849 6.905 545,304 +0.03(+0.38%)
Jan 14, 2005 6.875 6.882 6.806 6.879 602,062 -0.00(-0.05%)
Jan 13, 2005 6.865 6.905 6.856 6.882 551,102 +0.01(+0.10%)
Jan 12, 2005 6.872 6.888 6.829 6.875 634,408 +0.00(+0.00%)
Jan 11, 2005 6.849 6.947 6.806 6.875 890,429 +0.02(+0.24%)
Jan 10, 2005 6.797 6.882 6.784 6.859 520,281 +0.08(+1.16%)
Jan 07, 2005 6.764 6.829 6.721 6.780 566,054 +0.04(+0.63%)
Jan 06, 2005 6.754 6.754 6.554 6.738 1,361,277 -0.02(-0.24%)
Jan 05, 2005 6.800 6.800 6.721 6.754 679,570 -0.05(-0.67%)
Jan 04, 2005 7.006 7.036 6.757 6.800 809,259 -0.18(-2.63%)
Jan 03, 2005 7.101 7.124 6.947 6.983 725,953 -0.12(-1.66%)
Dec 31, 2004 7.072 7.101 7.033 7.101 380,522 +0.04(+0.56%)
Dec 30, 2004 7.036 7.118 7.019 7.062 466,880 +0.02(+0.23%)
Dec 29, 2004 7.046 7.124 7.000 7.046 414,699 -0.03(-0.42%)
Dec 28, 2004 7.059 7.144 7.042 7.075 561,782 +0.02(+0.28%)
Dec 27, 2004 6.915 7.078 6.885 7.056 631,356 +0.17(+2.52%)
Dec 23, 2004 6.898 6.931 6.865 6.882 455,284 +0.03(+0.38%)
Dec 22, 2004 6.852 6.902 6.833 6.856 513,568 -0.01(-0.14%)
Dec 21, 2004 6.852 6.918 6.846 6.865 681,096 +0.03(+0.38%)
Dec 20, 2004 6.846 6.879 6.816 6.839 522,417 +0.03(+0.38%)
Dec 17, 2004 6.816 6.843 6.784 6.813 438,196 -0.02(-0.29%)
Dec 16, 2004 6.823 6.879 6.816 6.833 801,325 -0.01(-0.10%)
Dec 15, 2004 6.823 6.856 6.774 6.839 656,379 +0.01(+0.10%)
Dec 14, 2004 6.879 6.879 6.806 6.833 764,402 -0.04(-0.57%)
Dec 13, 2004 6.875 6.882 6.839 6.872 401,578 +0.01(+0.14%)
Dec 10, 2004 6.836 6.875 6.800 6.862 546,829 +0.01(+0.19%)
Dec 09, 2004 6.790 6.869 6.738 6.849 587,720 +0.04(+0.58%)
Dec 08, 2004 6.774 6.859 6.770 6.810 721,986 +0.03(+0.48%)
Dec 07, 2004 6.803 6.865 6.738 6.777 704,898 -0.05(-0.72%)
Dec 06, 2004 6.865 6.875 6.787 6.826 566,664 -0.04(-0.53%)
Dec 03, 2004 6.862 6.862 6.784 6.862 630,441 +0.02(+0.34%)
Dec 02, 2004 6.806 6.839 6.754 6.839 662,176 +0.03(+0.48%)
Dec 01, 2004 6.689 6.856 6.689 6.806 871,510 +0.09(+1.37%)
Nov 30, 2004 6.731 6.741 6.672 6.715 714,357 +0.02(+0.34%)
Nov 29, 2004 6.711 6.741 6.666 6.692 578,260 -0.02(-0.24%)
Nov 26, 2004 6.656 6.711 6.652 6.708 224,590 +0.06(+0.94%)
Nov 24, 2004 6.633 6.662 6.620 6.646 491,902 +0.02(+0.30%)
Nov 23, 2004 6.702 6.751 6.593 6.626 931,930 -0.10(-1.51%)
Nov 22, 2004 6.725 6.757 6.666 6.728 785,762 -0.03(-0.48%)
Nov 19, 2004 6.774 6.813 6.689 6.761 703,982 +0.02(+0.29%)
Nov 18, 2004 6.747 6.757 6.705 6.741 714,357 +0.02(+0.29%)
Nov 17, 2004 6.679 6.797 6.679 6.721 671,941 +0.04(+0.54%)
Nov 16, 2004 6.679 6.741 6.656 6.685 779,049 -0.04(-0.54%)
Nov 15, 2004 6.715 6.780 6.679 6.721 658,820 +0.01(+0.10%)
Nov 12, 2004 6.679 6.764 6.656 6.715 674,993 +0.05(+0.79%)
Nov 11, 2004 6.682 6.692 6.630 6.662 604,198 +0.01(+0.15%)
Nov 10, 2004 6.623 6.652 6.597 6.652 606,639 +0.03(+0.45%)
Nov 09, 2004 6.672 6.692 6.577 6.623 748,534 -0.01(-0.20%)
Nov 08, 2004 6.636 6.708 6.554 6.636 726,868 -0.02(-0.30%)
Nov 05, 2004 6.656 6.718 6.626 6.656 830,314 +0.00(+0.00%)
Nov 04, 2004 6.600 6.685 6.561 6.656 821,160 +0.07(+0.99%)
Nov 03, 2004 6.485 6.633 6.485 6.590 940,779 +0.05(+0.75%)
Nov 02, 2004 6.518 6.557 6.508 6.541 692,386 -0.01(-0.15%)
Nov 01, 2004 6.469 6.557 6.453 6.551 644,783 +0.09(+1.42%)
Oct 29, 2004 6.456 6.475 6.436 6.459 473,288 +0.01(+0.10%)
Oct 28, 2004 6.469 6.472 6.436 6.453 373,504 -0.01(-0.15%)
Oct 27, 2004 6.439 6.472 6.426 6.462 526,079 -0.01(-0.15%)
Oct 26, 2004 6.469 6.472 6.380 6.472 920,334 +0.02(+0.30%)
Oct 25, 2004 6.515 6.518 6.420 6.453 727,479 -0.05(-0.81%)
Oct 22, 2004 6.466 6.541 6.443 6.505 617,014 +0.02(+0.25%)
Oct 21, 2004 6.502 6.502 6.433 6.489 741,210 -0.02(-0.30%)
Oct 20, 2004 6.505 6.521 6.446 6.508 511,737 +0.00(+0.00%)
Oct 19, 2004 6.531 6.551 6.495 6.508 559,036 -0.02(-0.30%)
Oct 18, 2004 6.525 6.551 6.495 6.528 674,077 -0.00(-0.05%)
Oct 15, 2004 6.521 6.561 6.512 6.531 1,038,122 +0.01(+0.15%)
Oct 14, 2004 6.538 6.544 6.449 6.521 542,863 -0.02(-0.30%)
Oct 13, 2004 6.518 6.544 6.495 6.541 509,906 +0.02(+0.35%)
Oct 12, 2004 6.538 6.538 6.498 6.518 647,834 -0.02(-0.30%)
Oct 11, 2004 6.541 6.541 6.505 6.538 388,761 +0.03(+0.50%)
Oct 08, 2004 6.521 6.544 6.495 6.505 550,796 +0.00(+0.00%)
Oct 07, 2004 6.518 6.538 6.485 6.505 545,609 -0.03(-0.50%)
Oct 06, 2004 6.498 6.538 6.475 6.538 541,642 +0.01(+0.20%)
Oct 05, 2004 6.521 6.541 6.492 6.525 458,946 +0.00(+0.05%)
Oct 04, 2004 6.528 6.541 6.475 6.521 509,906 -0.02(-0.30%)
Oct 01, 2004 6.489 6.541 6.469 6.541 414,394 +0.04(+0.55%)
Sep 30, 2004 6.502 6.505 6.423 6.505 533,403 +0.05(+0.76%)
Sep 29, 2004 6.436 6.456 6.413 6.456 650,886 +0.05(+0.77%)
Sep 28, 2004 6.446 6.453 6.371 6.407 628,610 -0.01(-0.20%)
Sep 27, 2004 6.407 6.423 6.354 6.420 714,967 -0.01(-0.10%)
Sep 24, 2004 6.475 6.508 6.426 6.426 470,847 -0.03(-0.51%)
Sep 23, 2004 6.449 6.489 6.358 6.459 676,213 +0.03(+0.46%)
Sep 22, 2004 6.413 6.449 6.364 6.430 631,051 -0.01(-0.15%)
Sep 21, 2004 6.495 6.518 6.413 6.439 598,095 -0.04(-0.61%)
Sep 20, 2004 6.495 6.512 6.426 6.479 700,931 -0.01(-0.20%)
Sep 17, 2004 6.472 6.505 6.433 6.492 533,098 +0.02(+0.35%)
Sep 16, 2004 6.367 6.472 6.344 6.469 598,400 +0.13(+2.02%)
Sep 15, 2004 6.341 6.407 6.328 6.341 517,230 +0.02(+0.26%)
Sep 14, 2004 6.449 6.495 6.325 6.325 635,323 -0.13(-2.08%)
Sep 13, 2004 6.433 6.492 6.407 6.459 512,042 +0.04(+0.66%)
Sep 10, 2004 6.341 6.417 6.308 6.417 440,637 +0.12(+1.98%)
Sep 09, 2004 6.423 6.466 6.292 6.292 574,903 -0.14(-2.14%)
Sep 08, 2004 6.495 6.518 6.426 6.430 624,948 -0.03(-0.51%)
Sep 07, 2004 6.394 6.515 6.394 6.462 623,422 +0.04(+0.61%)
Sep 03, 2004 6.390 6.436 6.302 6.423 468,406 +0.04(+0.56%)
Sep 02, 2004 6.364 6.390 6.331 6.387 375,945 +0.02(+0.36%)
Sep 01, 2004 6.289 6.364 6.246 6.364 490,987 +0.10(+1.57%)
Aug 31, 2004 6.226 6.285 6.200 6.266 397,916 +0.04(+0.68%)
Aug 30, 2004 6.276 6.276 6.194 6.223 424,159 -0.04(-0.58%)
Aug 27, 2004 6.217 6.259 6.203 6.259 352,143 +0.07(+1.17%)
Aug 26, 2004 6.194 6.226 6.161 6.187 669,805 -0.04(-0.58%)
Aug 25, 2004 6.236 6.240 6.194 6.223 462,913 +0.00(+0.00%)
Aug 24, 2004 6.194 6.253 6.174 6.223 566,359 +0.01(+0.21%)
Aug 23, 2004 6.299 6.302 6.177 6.210 583,142 -0.11(-1.81%)
Aug 20, 2004 6.256 6.325 6.210 6.325 494,649 +0.07(+1.10%)
Aug 19, 2004 6.220 6.256 6.184 6.256 461,387 -0.00(-0.05%)
Aug 18, 2004 6.161 6.276 6.112 6.259 439,416 +0.13(+2.08%)
Aug 17, 2004 6.145 6.164 6.095 6.131 592,602 +0.01(+0.11%)
Aug 16, 2004 6.099 6.145 6.079 6.125 358,246 +0.03(+0.43%)
Aug 13, 2004 6.046 6.128 6.040 6.099 330,478 +0.04(+0.59%)
Aug 12, 2004 6.161 6.161 6.063 6.063 402,798 -0.10(-1.60%)
Aug 11, 2004 6.181 6.200 6.102 6.161 332,003 -0.04(-0.63%)
Aug 10, 2004 6.092 6.220 6.092 6.200 339,327 +0.08(+1.34%)
Aug 09, 2004 6.128 6.177 6.112 6.118 252,359 -0.01(-0.16%)
Aug 06, 2004 6.190 6.236 6.112 6.128 260,293 -0.07(-1.11%)
Aug 05, 2004 6.226 6.276 6.145 6.197 310,643 -0.03(-0.42%)
Aug 04, 2004 6.164 6.223 6.141 6.223 424,769 +0.04(+0.69%)
Aug 03, 2004 6.161 6.220 6.131 6.181 354,279 +0.02(+0.32%)
Aug 02, 2004 6.240 6.240 6.095 6.161 362,518 -0.04(-0.69%)
Jul 30, 2004 6.190 6.203 6.148 6.203 334,750 +0.04(+0.69%)
Jul 29, 2004 6.135 6.171 6.095 6.161 450,402 +0.03(+0.48%)
Jul 28, 2004 6.053 6.138 5.954 6.131 628,305 +0.08(+1.30%)
Jul 27, 2004 5.899 6.072 5.850 6.053 716,188 +0.15(+2.55%)
Jul 26, 2004 5.935 5.984 5.873 5.902 393,034 -0.05(-0.83%)
Jul 23, 2004 6.089 6.099 5.935 5.951 422,633 -0.16(-2.63%)
Jul 22, 2004 6.063 6.138 5.981 6.112 502,888 +0.04(+0.70%)
Jul 21, 2004 6.158 6.158 6.063 6.069 410,732 -0.07(-1.17%)
Jul 20, 2004 6.158 6.158 6.095 6.141 384,489 +0.00(+0.00%)
Jul 19, 2004 6.154 6.174 6.089 6.141 375,640 +0.01(+0.21%)
Jul 16, 2004 6.151 6.177 6.108 6.128 417,140 -0.01(-0.16%)
Jul 15, 2004 6.138 6.177 6.128 6.138 316,136 -0.04(-0.64%)
Jul 14, 2004 6.154 6.197 6.131 6.177 436,060 -0.01(-0.21%)
Jul 13, 2004 6.177 6.207 6.115 6.190 359,467 +0.01(+0.21%)
Jul 12, 2004 6.154 6.190 6.095 6.177 330,783 -0.03(-0.53%)
Jul 09, 2004 6.194 6.249 6.138 6.210 281,959 -0.03(-0.42%)
Jul 08, 2004 6.226 6.243 6.095 6.236 512,653 +0.00(+0.00%)
Jul 07, 2004 6.092 6.249 6.020 6.236 483,663 +0.15(+2.48%)
Jul 06, 2004 6.108 6.108 6.020 6.086 349,397 +0.02(+0.27%)
Jul 02, 2004 6.046 6.105 6.013 6.069 464,439 +0.02(+0.38%)
Jul 01, 2004 6.030 6.046 5.968 6.046 348,787 +0.00(+0.05%)
Jun 30, 2004 6.007 6.043 5.935 6.043 457,725 +0.06(+1.04%)
Jun 29, 2004 5.899 6.007 5.899 5.981 415,004 +0.08(+1.39%)
Jun 28, 2004 6.036 6.063 5.866 5.899 640,206 -0.15(-2.54%)
Jun 25, 2004 6.072 6.072 5.997 6.053 420,192 +0.02(+0.33%)
Jun 24, 2004 6.007 6.079 6.007 6.033 438,806 -0.06(-1.02%)
Jun 23, 2004 6.079 6.141 6.017 6.095 502,277 +0.04(+0.59%)
Jun 22, 2004 6.063 6.108 6.030 6.059 386,320 -0.02(-0.32%)
Jun 21, 2004 6.141 6.161 6.046 6.079 351,533 -0.08(-1.33%)
Jun 18, 2004 6.066 6.161 6.066 6.161 355,500 +0.05(+0.80%)
Jun 17, 2004 6.046 6.112 6.010 6.112 365,570 +0.04(+0.65%)
Jun 16, 2004 6.069 6.145 6.043 6.072 417,446 -0.02(-0.27%)
Jun 15, 2004 6.128 6.223 6.069 6.089 518,450 -0.06(-0.91%)
Jun 14, 2004 6.151 6.200 6.066 6.145 366,180 -0.05(-0.79%)
Jun 10, 2004 6.187 6.220 6.138 6.194 322,544 +0.03(+0.53%)
Jun 09, 2004 6.226 6.259 6.161 6.161 293,249 -0.07(-1.05%)
Jun 08, 2004 6.302 6.325 6.174 6.226 456,200 -0.06(-0.94%)
Jun 07, 2004 6.302 6.335 6.262 6.285 433,313 -0.05(-0.72%)
Jun 04, 2004 6.203 6.374 6.200 6.331 445,825 +0.14(+2.22%)
Jun 03, 2004 6.226 6.253 6.118 6.194 423,549 -0.03(-0.47%)
Jun 02, 2004 6.210 6.223 6.177 6.223 425,074 +0.01(+0.21%)
Jun 01, 2004 6.069 6.210 6.066 6.210 292,334 +0.11(+1.77%)
May 28, 2004 6.154 6.174 6.046 6.102 454,674 -0.09(-1.38%)
May 27, 2004 6.079 6.187 6.030 6.187 417,446 +0.11(+1.83%)
May 26, 2004 6.007 6.079 6.007 6.076 389,372 +0.06(+1.04%)
May 25, 2004 5.912 6.036 5.873 6.013 587,415 +0.07(+1.10%)
May 24, 2004 6.112 6.194 5.931 5.948 669,805 -0.21(-3.46%)
May 21, 2004 5.866 6.161 5.850 6.161 638,070 +0.26(+4.44%)
May 20, 2004 5.925 5.997 5.840 5.899 624,338 -0.08(-1.26%)
May 19, 2004 6.108 6.158 5.909 5.974 587,720 -0.12(-1.94%)
May 18, 2004 5.899 6.128 5.817 6.092 555,679 +0.17(+2.82%)
May 17, 2004 5.899 5.931 5.741 5.925 652,717 +0.01(+0.17%)
May 14, 2004 5.850 5.948 5.833 5.915 575,208 +0.04(+0.73%)
May 13, 2004 5.755 5.931 5.755 5.873 591,076 +0.09(+1.47%)
May 12, 2004 5.899 5.899 5.663 5.787 801,935 -0.11(-1.89%)
May 11, 2004 5.604 5.912 5.594 5.899 1,157,131 +0.35(+6.32%)
May 10, 2004 5.899 5.931 5.342 5.548 1,819,918 -0.48(-7.99%)
May 07, 2004 6.138 6.141 5.905 6.030 797,358 -0.11(-1.87%)
May 06, 2004 6.262 6.302 6.145 6.145 491,597 -0.16(-2.50%)
May 05, 2004 6.390 6.407 6.243 6.302 375,640 -0.06(-0.88%)
May 04, 2004 6.161 6.439 6.148 6.358 803,766 +0.15(+2.43%)
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.