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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2006 7.691 7.691 7.619 7.678 277,687 +0.04(+0.56%)
Apr 27, 2006 7.550 7.636 7.475 7.636 454,979 +0.05(+0.60%)
Apr 26, 2006 7.613 7.629 7.586 7.590 410,732 -0.04(-0.47%)
Apr 25, 2006 7.776 7.776 7.580 7.626 398,831 -0.15(-1.90%)
Apr 24, 2006 7.734 7.773 7.711 7.773 299,352 +0.02(+0.25%)
Apr 21, 2006 7.750 7.816 7.714 7.754 382,964 +0.05(+0.64%)
Apr 20, 2006 7.573 7.714 7.573 7.704 274,940 +0.10(+1.34%)
Apr 19, 2006 7.478 7.626 7.465 7.603 385,405 +0.07(+0.96%)
Apr 18, 2006 7.413 7.570 7.413 7.531 363,434 +0.11(+1.55%)
Apr 17, 2006 7.439 7.468 7.324 7.416 502,583 -0.03(-0.35%)
Apr 13, 2006 7.432 7.442 7.396 7.442 368,316 +0.01(+0.13%)
Apr 12, 2006 7.455 7.514 7.423 7.432 440,637 -0.07(-0.97%)
Apr 11, 2006 7.616 7.622 7.504 7.505 333,529 -0.08(-1.08%)
Apr 10, 2006 7.662 7.685 7.560 7.586 465,659 -0.07(-0.94%)
Apr 07, 2006 7.816 7.842 7.652 7.659 419,582 -0.15(-1.93%)
Apr 06, 2006 7.819 7.842 7.760 7.809 307,591 -0.02(-0.25%)
Apr 05, 2006 7.806 7.858 7.767 7.829 343,599 -0.02(-0.21%)
Apr 04, 2006 7.858 7.881 7.826 7.845 240,153 -0.02(-0.21%)
Apr 03, 2006 7.855 7.931 7.839 7.862 416,835 +0.03(+0.33%)
Mar 31, 2006 7.793 7.839 7.740 7.835 304,235 +0.09(+1.10%)
Mar 30, 2006 7.816 7.858 7.708 7.750 364,044 -0.10(-1.25%)
Mar 29, 2006 7.754 7.849 7.734 7.849 359,162 +0.11(+1.40%)
Mar 28, 2006 7.770 7.826 7.734 7.740 473,288 -0.01(-0.13%)
Mar 27, 2006 7.793 7.799 7.718 7.750 298,437 -0.03(-0.38%)
Mar 24, 2006 7.767 7.780 7.708 7.780 378,386 +0.01(+0.17%)
Mar 23, 2006 7.734 7.790 7.724 7.767 325,900 +0.05(+0.64%)
Mar 22, 2006 7.672 7.750 7.668 7.718 414,394 +0.00(+0.04%)
Mar 21, 2006 7.763 7.763 7.685 7.714 387,846 -0.03(-0.42%)
Mar 20, 2006 7.783 7.799 7.685 7.747 366,485 -0.02(-0.25%)
Mar 17, 2006 7.750 7.776 7.731 7.767 318,272 +0.00(+0.00%)
Mar 16, 2006 7.770 7.819 7.754 7.767 482,748 +0.03(+0.34%)
Mar 15, 2006 7.691 7.796 7.685 7.740 430,872 +0.05(+0.68%)
Mar 14, 2006 7.645 7.734 7.645 7.688 318,882 +0.03(+0.34%)
Mar 13, 2006 7.619 7.668 7.613 7.662 385,710 +0.05(+0.65%)
Mar 10, 2006 7.632 7.642 7.577 7.613 269,448 +0.01(+0.09%)
Mar 09, 2006 7.619 7.695 7.600 7.606 307,897 -0.03(-0.34%)
Mar 08, 2006 7.731 7.731 7.600 7.632 351,533 -0.08(-0.98%)
Mar 07, 2006 7.747 7.747 7.649 7.708 325,900 -0.02(-0.21%)
Mar 06, 2006 7.668 7.750 7.652 7.724 316,136 +0.03(+0.38%)
Mar 03, 2006 7.672 7.704 7.655 7.695 338,106 -0.00(-0.04%)
Mar 02, 2006 7.757 7.780 7.691 7.698 295,690 -0.04(-0.55%)
Mar 01, 2006 7.681 7.799 7.681 7.740 507,465 +0.06(+0.72%)
Feb 28, 2006 7.685 7.747 7.659 7.685 582,532 +0.00(+0.00%)
Feb 27, 2006 7.659 7.685 7.645 7.685 357,941 +0.03(+0.43%)
Feb 24, 2006 7.685 7.767 7.639 7.652 437,586 -0.02(-0.21%)
Feb 23, 2006 7.695 7.698 7.642 7.668 618,845 -0.00(-0.04%)
Feb 22, 2006 7.586 7.724 7.586 7.672 552,627 +0.09(+1.12%)
Feb 21, 2006 7.511 7.586 7.485 7.586 360,077 +0.06(+0.83%)
Feb 17, 2006 7.472 7.534 7.455 7.524 321,323 +0.04(+0.48%)
Feb 16, 2006 7.537 7.544 7.459 7.488 436,975 -0.06(-0.74%)
Feb 15, 2006 7.534 7.583 7.511 7.544 307,591 +0.02(+0.31%)
Feb 14, 2006 7.531 7.596 7.504 7.521 398,831 +0.02(+0.22%)
Feb 13, 2006 7.521 7.563 7.459 7.504 309,727 -0.01(-0.17%)
Feb 10, 2006 7.524 7.563 7.485 7.518 251,444 +0.00(+0.00%)
Feb 09, 2006 7.498 7.636 7.498 7.518 306,066 +0.02(+0.26%)
Feb 08, 2006 7.508 7.541 7.495 7.498 275,551 -0.01(-0.13%)
Feb 07, 2006 7.547 7.554 7.462 7.508 393,339 -0.02(-0.30%)
Feb 06, 2006 7.514 7.563 7.508 7.531 299,963 +0.00(+0.00%)
Feb 03, 2006 7.580 7.580 7.518 7.531 321,323 -0.04(-0.52%)
Feb 02, 2006 7.544 7.577 7.534 7.570 369,537 +0.00(+0.04%)
Feb 01, 2006 7.541 7.577 7.537 7.567 303,930 +0.01(+0.13%)
Jan 31, 2006 7.573 7.577 7.508 7.557 302,709 -0.00(-0.04%)
Jan 30, 2006 7.570 7.577 7.527 7.560 329,867 +0.01(+0.09%)
Jan 27, 2006 7.534 7.577 7.521 7.554 419,277 +0.02(+0.22%)
Jan 26, 2006 7.504 7.554 7.485 7.537 410,427 +0.03(+0.39%)
Jan 25, 2006 7.554 7.573 7.482 7.508 400,357 -0.03(-0.35%)
Jan 24, 2006 7.547 7.593 7.475 7.534 447,045 -0.01(-0.17%)
Jan 23, 2006 7.547 7.619 7.531 7.547 289,587 +0.01(+0.09%)
Jan 20, 2006 7.619 7.626 7.527 7.541 366,791 -0.08(-1.03%)
Jan 19, 2006 7.596 7.636 7.580 7.619 420,497 +0.04(+0.52%)
Jan 18, 2006 7.521 7.632 7.488 7.580 437,586 +0.01(+0.13%)
Jan 17, 2006 7.537 7.580 7.537 7.570 305,760 +0.01(+0.09%)
Jan 13, 2006 7.560 7.586 7.504 7.563 368,621 -0.02(-0.26%)
Jan 12, 2006 7.567 7.600 7.554 7.583 282,264 +0.00(+0.04%)
Jan 11, 2006 7.577 7.619 7.537 7.580 411,648 -0.01(-0.09%)
Jan 10, 2006 7.665 7.685 7.544 7.586 429,652 -0.08(-0.98%)
Jan 09, 2006 7.570 7.668 7.537 7.662 634,103 +0.12(+1.65%)
Jan 06, 2006 7.570 7.603 7.504 7.537 335,360 -0.01(-0.17%)
Jan 05, 2006 7.534 7.550 7.478 7.550 328,647 +0.05(+0.61%)
Jan 04, 2006 7.396 7.573 7.387 7.504 387,846 +0.12(+1.69%)
Jan 03, 2006 7.409 7.413 7.334 7.380 337,496 -0.02(-0.27%)
Dec 30, 2005 7.495 7.495 7.364 7.400 317,356 -0.10(-1.27%)
Dec 29, 2005 7.400 7.674 7.400 7.495 590,161 +0.07(+0.97%)
Dec 28, 2005 7.482 7.482 7.373 7.423 508,075 +0.00(+0.01%)
Dec 27, 2005 7.449 7.504 7.380 7.422 352,754 -0.01(-0.19%)
Dec 23, 2005 7.423 7.468 7.380 7.436 344,820 +0.00(+0.04%)
Dec 22, 2005 7.550 7.563 7.403 7.432 505,634 -0.09(-1.18%)
Dec 21, 2005 7.491 7.570 7.472 7.521 451,928 +0.06(+0.83%)
Dec 20, 2005 7.432 7.459 7.396 7.459 462,303 +0.03(+0.35%)
Dec 19, 2005 7.472 7.504 7.413 7.432 484,884 -0.13(-1.69%)
Dec 16, 2005 7.527 7.577 7.475 7.560 445,519 +0.07(+0.87%)
Dec 15, 2005 7.354 7.495 7.324 7.495 316,136 +0.14(+1.87%)
Dec 14, 2005 7.210 7.357 7.206 7.357 370,758 +0.13(+1.86%)
Dec 13, 2005 7.252 7.278 7.177 7.223 347,566 -0.06(-0.81%)
Dec 12, 2005 7.419 7.419 7.262 7.282 460,777 -0.09(-1.24%)
Dec 09, 2005 7.360 7.393 7.347 7.373 302,404 +0.01(+0.09%)
Dec 08, 2005 7.370 7.390 7.347 7.367 369,232 -0.01(-0.09%)
Dec 07, 2005 7.370 7.406 7.341 7.373 358,552 +0.02(+0.22%)
Dec 06, 2005 7.357 7.373 7.321 7.357 411,037 +0.02(+0.22%)
Dec 05, 2005 7.347 7.360 7.291 7.341 306,981 -0.01(-0.09%)
Dec 02, 2005 7.301 7.370 7.298 7.347 389,982 +0.01(+0.13%)
Dec 01, 2005 7.226 7.360 7.187 7.337 634,408 +0.16(+2.28%)
Nov 30, 2005 7.193 7.216 7.151 7.174 385,710 +0.00(+0.00%)
Nov 29, 2005 7.187 7.190 7.105 7.174 375,335 +0.01(+0.14%)
Nov 28, 2005 7.131 7.187 7.111 7.164 357,026 -0.03(-0.36%)
Nov 25, 2005 7.164 7.190 7.147 7.190 205,671 +0.06(+0.83%)
Nov 23, 2005 7.183 7.190 7.101 7.131 367,096 -0.05(-0.73%)
Nov 22, 2005 7.269 7.275 7.167 7.183 350,312 -0.09(-1.26%)
Nov 21, 2005 7.298 7.298 7.246 7.275 480,612 -0.05(-0.67%)
Nov 18, 2005 7.288 7.328 7.242 7.324 492,513 +0.05(+0.63%)
Nov 17, 2005 7.275 7.305 7.269 7.278 483,358 +0.00(+0.04%)
Nov 16, 2005 7.275 7.291 7.252 7.275 381,438 +0.00(+0.00%)
Nov 15, 2005 7.203 7.291 7.193 7.275 359,467 +0.08(+1.09%)
Nov 14, 2005 7.210 7.288 7.190 7.196 441,552 -0.08(-1.08%)
Nov 11, 2005 7.236 7.275 7.151 7.275 440,637 +0.06(+0.77%)
Nov 10, 2005 7.236 7.259 7.167 7.219 439,416 -0.03(-0.45%)
Nov 09, 2005 7.262 7.275 7.226 7.252 296,301 -0.02(-0.27%)
Nov 08, 2005 7.291 7.308 7.259 7.272 436,060 -0.02(-0.31%)
Nov 07, 2005 7.242 7.295 7.174 7.295 432,093 +0.09(+1.23%)
Nov 04, 2005 7.206 7.223 7.157 7.206 419,582 +0.00(+0.00%)
Nov 03, 2005 7.170 7.226 7.170 7.206 471,152 +0.05(+0.69%)
Nov 02, 2005 7.111 7.160 7.039 7.157 526,690 +0.03(+0.46%)
Nov 01, 2005 7.072 7.141 7.046 7.124 488,241 +0.08(+1.07%)
Oct 31, 2005 7.046 7.088 6.983 7.049 414,089 +0.05(+0.70%)
Oct 28, 2005 6.990 7.039 6.941 7.000 463,218 -0.00(-0.05%)
Oct 27, 2005 7.029 7.046 6.983 7.003 301,794 -0.05(-0.65%)
Oct 26, 2005 7.039 7.072 6.964 7.049 490,071 +0.02(+0.33%)
Oct 25, 2005 6.983 7.039 6.970 7.026 396,085 +0.02(+0.33%)
Oct 24, 2005 6.924 7.010 6.905 7.003 380,217 +0.10(+1.52%)
Oct 21, 2005 6.810 6.921 6.810 6.898 440,332 +0.10(+1.45%)
Oct 20, 2005 6.892 6.895 6.787 6.800 473,288 -0.10(-1.52%)
Oct 19, 2005 6.915 6.931 6.839 6.905 566,054 -0.04(-0.57%)
Oct 18, 2005 6.885 7.003 6.839 6.944 539,506 +0.05(+0.76%)
Oct 17, 2005 6.833 6.915 6.816 6.892 342,073 +0.05(+0.67%)
Oct 14, 2005 7.049 7.049 6.725 6.846 378,386 +0.11(+1.61%)
Oct 13, 2005 6.938 6.938 6.587 6.738 878,223 -0.18(-2.65%)
Oct 12, 2005 6.938 6.964 6.892 6.921 382,048 -0.06(-0.85%)
Oct 11, 2005 7.000 7.026 6.938 6.980 459,251 +0.01(+0.14%)
Oct 10, 2005 6.964 6.993 6.947 6.970 281,959 -0.02(-0.28%)
Oct 07, 2005 6.931 6.997 6.905 6.990 373,504 +0.06(+0.85%)
Oct 06, 2005 6.990 7.010 6.800 6.931 406,155 -0.08(-1.17%)
Oct 05, 2005 7.082 7.085 6.990 7.013 445,214 -0.08(-1.06%)
Oct 04, 2005 7.147 7.154 7.088 7.088 335,970 -0.07(-0.92%)
Oct 03, 2005 7.095 7.203 7.042 7.154 620,981 +0.06(+0.88%)
Sep 30, 2005 7.092 7.095 7.056 7.092 330,478 +0.04(+0.51%)
Sep 29, 2005 6.977 7.059 6.950 7.056 449,792 +0.07(+1.03%)
Sep 28, 2005 6.977 7.003 6.954 6.983 453,148 +0.02(+0.33%)
Sep 27, 2005 7.016 7.016 6.924 6.960 802,241 +0.01(+0.14%)
Sep 26, 2005 7.006 7.033 6.931 6.951 587,720 -0.04(-0.52%)
Sep 23, 2005 6.987 7.003 6.957 6.987 612,132 -0.01(-0.14%)
Sep 22, 2005 7.029 7.046 6.957 6.997 560,561 -0.06(-0.84%)
Sep 21, 2005 7.098 7.118 7.010 7.056 779,354 -0.11(-1.60%)
Sep 20, 2005 7.154 7.200 7.141 7.170 661,871 +0.00(+0.00%)
Sep 19, 2005 7.193 7.206 7.131 7.170 418,666 -0.01(-0.18%)
Sep 16, 2005 7.180 7.183 7.183 7.183 467,795 +0.01(+0.18%)
Sep 15, 2005 7.223 7.226 7.121 7.170 417,446 -0.05(-0.68%)
Sep 14, 2005 7.213 7.246 7.193 7.219 470,237 -0.01(-0.14%)
Sep 13, 2005 7.249 7.272 7.213 7.229 500,141 -0.06(-0.85%)
Sep 12, 2005 7.272 7.301 7.272 7.291 364,960 +0.03(+0.36%)
Sep 09, 2005 7.236 7.288 7.232 7.265 449,792 +0.02(+0.23%)
Sep 08, 2005 7.269 7.272 7.210 7.249 474,509 -0.00(-0.05%)
Sep 07, 2005 7.232 7.275 7.216 7.252 442,468 +0.03(+0.41%)
Sep 06, 2005 7.210 7.249 7.210 7.223 324,375 +0.01(+0.18%)
Sep 02, 2005 7.193 7.229 7.180 7.210 334,139 +0.03(+0.41%)
Sep 01, 2005 7.115 7.275 7.111 7.180 630,136 +0.07(+1.01%)
Aug 31, 2005 7.062 7.108 7.033 7.108 422,328 +0.08(+1.12%)
Aug 30, 2005 7.000 7.029 6.964 7.029 394,254 +0.04(+0.56%)
Aug 29, 2005 6.987 7.000 6.924 6.990 369,537 +0.00(+0.00%)
Aug 26, 2005 7.000 7.013 6.957 6.990 458,946 -0.01(-0.14%)
Aug 25, 2005 7.006 7.046 6.980 7.000 559,951 -0.04(-0.56%)
Aug 24, 2005 7.062 7.082 7.010 7.039 570,936 -0.03(-0.46%)
Aug 23, 2005 7.174 7.174 7.069 7.072 550,491 -0.09(-1.28%)
Aug 22, 2005 7.124 7.210 7.124 7.164 538,590 -0.11(-1.58%)
Aug 19, 2005 7.213 7.278 7.196 7.278 525,774 +0.07(+1.00%)
Aug 18, 2005 7.219 7.242 7.160 7.206 492,513 -0.01(-0.14%)
Aug 17, 2005 7.223 7.236 7.183 7.216 400,357 -0.01(-0.14%)
Aug 16, 2005 7.255 7.282 7.226 7.226 508,380 -0.02(-0.23%)
Aug 15, 2005 7.160 7.242 7.128 7.242 513,568 +0.10(+1.47%)
Aug 12, 2005 7.154 7.177 7.082 7.137 331,698 -0.02(-0.27%)
Aug 11, 2005 7.151 7.180 7.121 7.157 380,217 +0.04(+0.55%)
Aug 10, 2005 7.137 7.193 7.118 7.118 430,262 -0.04(-0.50%)
Aug 09, 2005 7.072 7.154 7.049 7.154 440,332 +0.09(+1.30%)
Aug 08, 2005 7.062 7.098 7.019 7.062 432,398 +0.00(+0.00%)
Aug 05, 2005 7.131 7.151 7.023 7.062 458,336 -0.08(-1.15%)
Aug 04, 2005 7.187 7.200 7.128 7.144 471,762 -0.06(-0.82%)
Aug 03, 2005 7.236 7.265 7.160 7.203 607,554 -0.07(-0.90%)
Aug 02, 2005 7.364 7.364 7.246 7.269 614,878 -0.08(-1.03%)
Aug 01, 2005 7.305 7.373 7.275 7.344 605,418 +0.04(+0.49%)
Jul 29, 2005 7.291 7.314 7.246 7.308 452,233 +0.05(+0.72%)
Jul 28, 2005 7.223 7.255 7.196 7.255 458,946 +0.04(+0.50%)
Jul 27, 2005 7.203 7.229 7.183 7.219 534,013 +0.03(+0.41%)
Jul 26, 2005 7.203 7.203 7.144 7.190 637,764 +0.00(+0.00%)
Jul 25, 2005 7.147 7.206 7.137 7.190 471,762 +0.02(+0.23%)
Jul 22, 2005 7.174 7.200 7.137 7.174 438,196 +0.02(+0.23%)
Jul 21, 2005 7.157 7.177 7.128 7.157 514,484 +0.01(+0.09%)
Jul 20, 2005 7.154 7.174 7.069 7.151 480,917 -0.04(-0.59%)
Jul 19, 2005 7.183 7.206 7.177 7.193 490,071 -0.00(-0.05%)
Jul 18, 2005 7.193 7.206 7.147 7.196 441,247 -0.01(-0.09%)
Jul 15, 2005 7.147 7.206 7.128 7.203 537,675 +0.07(+0.92%)
Jul 14, 2005 7.095 7.170 7.082 7.137 533,098 +0.05(+0.65%)
Jul 13, 2005 7.101 7.101 7.046 7.092 424,464 +0.00(+0.05%)
Jul 12, 2005 7.078 7.111 7.056 7.088 372,588 +0.02(+0.28%)
Jul 11, 2005 7.046 7.078 7.029 7.069 491,597 +0.02(+0.33%)
Jul 08, 2005 7.000 7.065 6.954 7.046 432,093 +0.05(+0.66%)
Jul 07, 2005 6.974 7.003 6.931 7.000 501,972 +0.01(+0.14%)
Jul 06, 2005 6.993 7.016 6.980 6.990 493,428 -0.00(-0.05%)
Jul 05, 2005 6.915 7.000 6.908 6.993 459,862 +0.06(+0.90%)
Jul 01, 2005 6.898 6.993 6.865 6.931 499,836 +0.03(+0.48%)
Jun 30, 2005 6.908 6.928 6.892 6.898 417,446 +0.04(+0.53%)
Jun 29, 2005 6.836 6.872 6.816 6.862 409,817 +0.05(+0.67%)
Jun 28, 2005 6.675 6.816 6.675 6.816 740,600 +0.16(+2.46%)
Jun 27, 2005 6.741 6.741 6.633 6.652 912,705 -0.08(-1.22%)
Jun 24, 2005 6.810 6.810 6.695 6.734 839,774 -0.08(-1.15%)
Jun 23, 2005 6.793 6.816 6.790 6.813 542,252 -0.00(-0.05%)
Jun 22, 2005 6.829 6.836 6.797 6.816 559,036 -0.01(-0.14%)
Jun 21, 2005 6.862 6.908 6.826 6.826 690,861 -0.10(-1.42%)
Jun 20, 2005 6.905 6.924 6.882 6.924 491,902 +0.00(+0.00%)
Jun 17, 2005 6.905 6.938 6.905 6.924 397,001 +0.01(+0.14%)
Jun 16, 2005 6.905 6.918 6.849 6.915 512,958 +0.00(+0.00%)
Jun 15, 2005 6.911 6.947 6.888 6.915 612,132 -0.01(-0.09%)
Jun 14, 2005 6.892 6.928 6.882 6.921 687,504 -0.00(-0.05%)
Jun 13, 2005 6.879 6.941 6.869 6.924 519,671 +0.01(+0.19%)
Jun 10, 2005 6.902 6.921 6.869 6.911 484,884 -0.00(-0.05%)
Jun 09, 2005 6.915 6.931 6.885 6.915 480,307 -0.01(-0.14%)
Jun 08, 2005 6.892 6.974 6.892 6.924 494,344 +0.03(+0.48%)
Jun 07, 2005 6.879 6.911 6.865 6.892 509,906 +0.02(+0.29%)
Jun 06, 2005 6.882 6.895 6.859 6.872 289,893 -0.01(-0.14%)
Jun 03, 2005 6.918 6.918 6.856 6.882 383,574 -0.02(-0.33%)
Jun 02, 2005 6.898 6.924 6.849 6.905 465,049 -0.02(-0.24%)
Jun 01, 2005 6.905 6.987 6.885 6.921 839,774 +0.01(+0.09%)
May 31, 2005 6.928 6.941 6.869 6.915 406,155 +0.04(+0.57%)
May 27, 2005 6.820 6.875 6.806 6.875 363,129 +0.08(+1.16%)
May 26, 2005 6.764 6.813 6.751 6.797 472,678 +0.06(+0.83%)
May 25, 2005 6.754 6.787 6.725 6.741 776,303 -0.00(-0.05%)
May 24, 2005 6.849 6.849 6.734 6.744 494,038 -0.10(-1.53%)
May 23, 2005 6.829 6.898 6.803 6.849 431,483 +0.03(+0.38%)
May 20, 2005 6.810 6.843 6.774 6.823 459,862 -0.00(-0.05%)
May 19, 2005 6.869 6.869 6.784 6.826 582,532 -0.02(-0.24%)
May 18, 2005 6.777 6.898 6.776 6.843 691,166 +0.06(+0.92%)
May 17, 2005 6.698 6.780 6.692 6.780 488,546 +0.06(+0.93%)
May 16, 2005 6.652 6.721 6.643 6.718 394,254 +0.05(+0.74%)
May 13, 2005 6.656 6.705 6.636 6.669 423,549 -0.01(-0.10%)
May 12, 2005 6.718 6.731 6.652 6.675 584,058 -0.04(-0.63%)
May 11, 2005 6.689 6.718 6.643 6.718 454,369 -0.00(-0.05%)
May 10, 2005 6.741 6.751 6.695 6.721 371,673 -0.04(-0.56%)
May 09, 2005 6.741 6.767 6.705 6.759 365,875 +0.01(+0.13%)
May 06, 2005 6.734 6.784 6.734 6.751 463,828 +0.02(+0.29%)
May 05, 2005 6.718 6.747 6.705 6.731 433,008 +0.01(+0.10%)
May 04, 2005 6.705 6.741 6.669 6.725 501,057 +0.04(+0.59%)
May 03, 2005 6.672 6.692 6.643 6.685 432,398 +0.01(+0.10%)
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.