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 30, 2007 9.707 9.717 9.625 9.654 315,830 -0.02(-0.24%)
Apr 27, 2007 9.671 9.687 9.658 9.677 364,960 +0.01(+0.07%)
Apr 26, 2007 9.605 9.680 9.605 9.671 286,231 +0.06(+0.58%)
Apr 25, 2007 9.576 9.625 9.572 9.615 490,377 +0.06(+0.58%)
Apr 24, 2007 9.549 9.589 9.540 9.559 277,687 -0.02(-0.17%)
Apr 23, 2007 9.553 9.615 9.553 9.576 346,651 +0.00(+0.03%)
Apr 20, 2007 9.543 9.621 9.540 9.572 376,861 +0.05(+0.52%)
Apr 19, 2007 9.471 9.569 9.418 9.523 333,529 -0.03(-0.27%)
Apr 18, 2007 9.504 9.572 9.490 9.549 301,183 +0.04(+0.45%)
Apr 17, 2007 9.487 9.556 9.487 9.507 464,134 +0.03(+0.35%)
Apr 16, 2007 9.405 9.504 9.399 9.474 526,384 +0.09(+0.91%)
Apr 13, 2007 9.323 9.418 9.323 9.389 493,123 +0.03(+0.35%)
Apr 12, 2007 9.294 9.356 9.277 9.356 286,841 +0.06(+0.67%)
Apr 11, 2007 9.313 9.340 9.284 9.294 341,768 -0.05(-0.56%)
Apr 10, 2007 9.307 9.346 9.277 9.346 362,213 +0.04(+0.46%)
Apr 09, 2007 9.340 9.340 9.277 9.304 278,602 +0.04(+0.42%)
Apr 05, 2007 9.205 9.268 9.205 9.264 234,660 +0.07(+0.75%)
Apr 04, 2007 9.173 9.205 9.156 9.195 268,227 +0.03(+0.29%)
Apr 03, 2007 9.123 9.192 9.123 9.169 368,927 +0.07(+0.72%)
Apr 02, 2007 9.110 9.156 9.088 9.104 287,146 +0.02(+0.18%)
Mar 30, 2007 9.084 9.117 9.045 9.087 328,647 +0.06(+0.69%)
Mar 29, 2007 8.989 9.058 8.989 9.025 250,528 +0.07(+0.77%)
Mar 28, 2007 9.032 9.055 8.940 8.956 341,463 -0.06(-0.62%)
Mar 27, 2007 8.989 9.045 8.979 9.012 275,856 -0.05(-0.54%)
Mar 26, 2007 9.032 9.061 8.937 9.061 341,158 +0.06(+0.66%)
Mar 23, 2007 8.996 9.077 8.982 9.002 304,235 +0.02(+0.26%)
Mar 22, 2007 8.937 9.012 8.917 8.979 518,756 +0.02(+0.26%)
Mar 21, 2007 8.861 8.956 8.851 8.956 448,876 +0.04(+0.40%)
Mar 20, 2007 8.894 8.937 8.891 8.920 294,470 +0.02(+0.18%)
Mar 19, 2007 8.904 8.943 8.874 8.904 265,175 +0.04(+0.48%)
Mar 16, 2007 8.835 8.874 8.809 8.861 243,205 +0.03(+0.30%)
Mar 15, 2007 8.783 8.868 8.783 8.835 283,790 +0.01(+0.15%)
Mar 14, 2007 8.694 8.838 8.658 8.822 707,339 +0.09(+0.98%)
Mar 13, 2007 8.878 8.842 8.717 8.737 288,062 -0.14(-1.59%)
Mar 12, 2007 8.786 8.910 8.769 8.878 372,283 +0.07(+0.74%)
Mar 09, 2007 8.681 8.815 8.681 8.812 347,566 +0.16(+1.86%)
Mar 08, 2007 8.596 8.681 8.596 8.651 387,236 +0.09(+0.99%)
Mar 07, 2007 8.491 8.579 8.471 8.566 418,971 +0.06(+0.69%)
Mar 06, 2007 8.412 8.558 8.412 8.507 684,147 +0.10(+1.25%)
Mar 05, 2007 8.330 8.491 8.330 8.402 639,900 -0.13(-1.57%)
Mar 02, 2007 8.609 8.615 8.520 8.537 423,854 -0.08(-0.95%)
Mar 01, 2007 8.622 8.629 8.311 8.619 880,597 -0.10(-1.09%)
Feb 28, 2007 8.619 8.737 8.592 8.714 504,719 +0.09(+0.99%)
Feb 27, 2007 8.799 8.848 8.589 8.629 588,635 -0.30(-3.34%)
Feb 26, 2007 8.868 8.943 8.868 8.927 411,343 +0.09(+0.96%)
Feb 23, 2007 8.799 8.845 8.783 8.842 511,127 +0.04(+0.41%)
Feb 22, 2007 8.796 8.868 8.779 8.805 708,864 -0.03(-0.33%)
Feb 21, 2007 8.842 8.868 8.805 8.835 741,821 +0.00(+0.04%)
Feb 20, 2007 8.894 8.907 8.832 8.832 729,920 -0.07(-0.81%)
Feb 16, 2007 8.933 8.956 8.874 8.904 642,342 -0.11(-1.20%)
Feb 15, 2007 8.992 9.032 8.986 9.012 450,707 +0.04(+0.40%)
Feb 14, 2007 8.943 9.032 8.943 8.976 468,464 +0.01(+0.15%)
Feb 13, 2007 8.950 9.002 8.927 8.963 446,740 +0.03(+0.37%)
Feb 12, 2007 8.992 9.025 8.914 8.930 441,391 -0.05(-0.51%)
Feb 09, 2007 8.992 9.028 8.914 8.976 507,160 -0.01(-0.07%)
Feb 08, 2007 8.976 9.005 8.946 8.982 406,460 +0.01(+0.07%)
Feb 07, 2007 9.028 9.074 8.976 8.976 586,194 -0.08(-0.83%)
Feb 06, 2007 9.055 9.071 9.009 9.051 553,543 +0.01(+0.11%)
Feb 05, 2007 9.055 9.091 9.012 9.041 503,803 +0.00(+0.04%)
Feb 02, 2007 8.976 9.064 8.976 9.038 359,467 +0.06(+0.69%)
Feb 01, 2007 8.982 8.989 8.946 8.976 308,202 +0.01(+0.15%)
Jan 31, 2007 8.881 8.966 8.861 8.963 422,328 +0.09(+0.96%)
Jan 30, 2007 8.858 8.878 8.835 8.878 352,754 +0.06(+0.71%)
Jan 29, 2007 8.842 8.881 8.802 8.815 374,419 -0.03(-0.33%)
Jan 26, 2007 8.917 8.950 8.835 8.845 508,380 -0.08(-0.84%)
Jan 25, 2007 8.848 8.943 8.845 8.920 464,134 +0.05(+0.59%)
Jan 24, 2007 8.792 8.868 8.792 8.868 442,163 +0.06(+0.63%)
Jan 23, 2007 8.799 8.858 8.783 8.812 387,541 -0.04(-0.44%)
Jan 22, 2007 8.907 8.946 8.825 8.851 310,033 -0.07(-0.77%)
Jan 19, 2007 8.914 8.966 8.871 8.920 468,406 -0.01(-0.11%)
Jan 18, 2007 8.894 8.979 8.894 8.930 398,221 -0.01(-0.15%)
Jan 17, 2007 8.907 8.956 8.874 8.943 383,879 +0.06(+0.66%)
Jan 16, 2007 8.815 8.904 8.815 8.884 348,176 +0.05(+0.56%)
Jan 12, 2007 8.805 8.901 8.805 8.835 313,389 +0.03(+0.33%)
Jan 11, 2007 8.907 8.956 8.743 8.805 674,077 -0.09(-0.99%)
Jan 10, 2007 8.881 8.920 8.864 8.894 433,619 -0.03(-0.33%)
Jan 09, 2007 9.002 9.032 8.891 8.923 386,015 -0.07(-0.77%)
Jan 08, 2007 8.887 8.996 8.881 8.992 344,820 +0.08(+0.92%)
Jan 05, 2007 9.123 9.133 8.881 8.910 525,774 -0.22(-2.44%)
Jan 04, 2007 9.143 9.150 9.081 9.133 378,081 -0.02(-0.18%)
Jan 03, 2007 9.104 9.176 9.061 9.150 465,659 +0.02(+0.18%)
Dec 29, 2006 9.245 9.248 9.097 9.133 258,462 -0.09(-0.96%)
Dec 28, 2006 9.143 9.222 9.123 9.222 217,267 +0.07(+0.72%)
Dec 27, 2006 9.081 9.202 9.081 9.156 279,823 +0.11(+1.20%)
Dec 26, 2006 9.110 9.202 8.979 9.048 342,684 -0.14(-1.50%)
Dec 22, 2006 9.225 9.225 9.146 9.186 256,936 -0.01(-0.14%)
Dec 21, 2006 9.176 9.209 9.166 9.199 446,435 -0.01(-0.11%)
Dec 20, 2006 9.261 9.294 9.143 9.209 391,508 -0.07(-0.71%)
Dec 19, 2006 9.205 9.274 9.189 9.274 364,044 +0.07(+0.75%)
Dec 18, 2006 9.199 9.241 9.179 9.205 317,661 +0.03(+0.36%)
Dec 15, 2006 9.048 9.176 9.048 9.173 324,985 +0.10(+1.08%)
Dec 14, 2006 9.123 9.156 9.041 9.074 354,890 -0.02(-0.18%)
Dec 13, 2006 9.146 9.173 9.018 9.091 351,533 -0.01(-0.14%)
Dec 12, 2006 9.012 9.110 8.999 9.104 310,338 +0.07(+0.80%)
Dec 11, 2006 8.884 9.045 8.884 9.032 307,897 +0.13(+1.47%)
Dec 08, 2006 8.953 8.967 8.864 8.901 343,294 -0.02(-0.26%)
Dec 07, 2006 8.914 8.979 8.858 8.923 472,678 +0.09(+1.04%)
Dec 06, 2006 8.884 8.960 8.815 8.832 428,431 -0.02(-0.22%)
Dec 05, 2006 8.842 8.894 8.819 8.851 417,140 +0.04(+0.45%)
Dec 04, 2006 8.815 8.861 8.763 8.812 473,593 +0.06(+0.67%)
Dec 01, 2006 8.783 8.822 8.691 8.753 630,441 +0.04(+0.45%)
Nov 30, 2006 8.599 8.717 8.599 8.714 447,045 +0.10(+1.18%)
Nov 29, 2006 8.517 8.635 8.494 8.612 515,094 +0.10(+1.23%)
Nov 28, 2006 8.386 8.517 8.373 8.507 663,702 +0.13(+1.60%)
Nov 27, 2006 8.511 8.520 8.304 8.373 729,615 -0.15(-1.77%)
Nov 24, 2006 8.455 8.543 8.425 8.524 225,811 +0.04(+0.50%)
Nov 22, 2006 8.442 8.540 8.442 8.481 923,080 -0.00(-0.04%)
Nov 21, 2006 8.399 8.497 8.389 8.484 709,780 +0.06(+0.74%)
Nov 20, 2006 8.530 8.530 8.376 8.422 754,942 -0.10(-1.15%)
Nov 17, 2006 8.504 8.527 8.471 8.520 435,449 +0.02(+0.23%)
Nov 16, 2006 8.494 8.563 8.468 8.501 770,810 +0.00(+0.00%)
Nov 15, 2006 8.435 8.540 8.432 8.501 653,937 +0.04(+0.50%)
Nov 14, 2006 8.366 8.471 8.330 8.458 546,524 +0.08(+0.98%)
Nov 13, 2006 8.360 8.425 8.357 8.376 487,325 +0.01(+0.12%)
Nov 10, 2006 8.357 8.409 8.324 8.366 480,001 -0.01(-0.08%)
Nov 09, 2006 8.425 8.445 8.343 8.373 557,510 -0.00(-0.04%)
Nov 08, 2006 8.370 8.399 8.317 8.376 614,878 -0.04(-0.43%)
Nov 07, 2006 8.376 8.438 8.376 8.412 618,540 -0.02(-0.23%)
Nov 06, 2006 8.363 8.445 8.363 8.432 595,959 +0.06(+0.74%)
Nov 03, 2006 8.422 8.471 8.324 8.370 446,740 -0.05(-0.55%)
Nov 02, 2006 8.540 8.553 8.268 8.416 527,605 -0.13(-1.50%)
Nov 01, 2006 8.596 8.668 8.530 8.543 378,081 -0.05(-0.57%)
Oct 31, 2006 8.629 8.648 8.520 8.592 438,196 +0.00(+0.00%)
Oct 30, 2006 8.697 8.707 8.524 8.592 634,408 -0.07(-0.79%)
Oct 27, 2006 8.668 8.684 8.596 8.661 425,990 +0.02(+0.19%)
Oct 26, 2006 8.606 8.645 8.589 8.645 532,487 +0.06(+0.69%)
Oct 25, 2006 8.599 8.599 8.537 8.586 899,278 +0.02(+0.19%)
Oct 24, 2006 8.615 8.668 8.537 8.570 625,253 -0.07(-0.76%)
Oct 23, 2006 8.658 8.684 8.592 8.635 444,909 -0.01(-0.15%)
Oct 20, 2006 8.537 8.668 8.537 8.648 367,401 +0.07(+0.76%)
Oct 19, 2006 8.635 8.648 8.524 8.583 368,011 -0.06(-0.72%)
Oct 18, 2006 8.566 8.658 8.563 8.645 385,100 +0.09(+1.00%)
Oct 17, 2006 8.533 8.629 8.488 8.560 424,769 -0.01(-0.08%)
Oct 16, 2006 8.570 8.573 8.494 8.566 309,422 +0.06(+0.73%)
Oct 13, 2006 8.514 8.537 8.468 8.504 371,673 +0.00(+0.00%)
Oct 12, 2006 8.530 8.573 8.425 8.504 411,953 +0.01(+0.15%)
Oct 11, 2006 8.455 8.497 8.419 8.491 382,658 +0.02(+0.19%)
Oct 10, 2006 8.465 8.566 8.438 8.475 422,938 -0.01(-0.15%)
Oct 09, 2006 8.452 8.491 8.429 8.488 305,455 +0.04(+0.43%)
Oct 06, 2006 8.448 8.537 8.409 8.452 385,405 -0.01(-0.12%)
Oct 05, 2006 8.406 8.471 8.399 8.461 345,125 +0.08(+0.94%)
Oct 04, 2006 8.386 8.422 8.334 8.383 584,058 -0.00(-0.04%)
Oct 03, 2006 8.429 8.455 8.363 8.386 425,685 -0.05(-0.62%)
Oct 02, 2006 8.379 8.537 8.373 8.438 545,304 +0.08(+0.94%)
Sep 29, 2006 8.520 8.553 8.340 8.360 591,381 -0.15(-1.73%)
Sep 28, 2006 8.416 8.507 8.350 8.507 506,855 +0.11(+1.37%)
Sep 27, 2006 8.294 8.419 8.281 8.393 525,164 +0.11(+1.39%)
Sep 26, 2006 8.396 8.396 8.232 8.278 461,387 -0.05(-0.55%)
Sep 25, 2006 8.307 8.350 8.291 8.324 415,004 +0.04(+0.51%)
Sep 22, 2006 8.298 8.370 8.209 8.281 423,854 -0.07(-0.82%)
Sep 21, 2006 8.396 8.435 8.330 8.350 388,761 -0.09(-1.01%)
Sep 20, 2006 8.334 8.438 8.324 8.435 339,937 +0.04(+0.47%)
Sep 19, 2006 8.393 8.406 8.317 8.396 358,857 +0.06(+0.71%)
Sep 18, 2006 8.425 8.438 8.298 8.337 372,283 -0.09(-1.01%)
Sep 15, 2006 8.366 8.438 8.363 8.422 342,989 +0.07(+0.82%)
Sep 14, 2006 8.379 8.422 8.291 8.353 342,684 -0.03(-0.31%)
Sep 13, 2006 8.235 8.379 8.232 8.379 350,312 +0.14(+1.71%)
Sep 12, 2006 8.193 8.265 8.193 8.239 348,787 +0.06(+0.76%)
Sep 11, 2006 8.189 8.189 8.071 8.176 439,722 -0.01(-0.12%)
Sep 08, 2006 8.157 8.189 8.134 8.186 386,015 +0.04(+0.44%)
Sep 07, 2006 8.127 8.166 8.032 8.150 597,484 +0.01(+0.12%)
Sep 06, 2006 8.360 8.360 8.134 8.140 500,752 -0.24(-2.82%)
Sep 05, 2006 8.363 8.478 8.340 8.376 406,765 -0.05(-0.54%)
Sep 01, 2006 8.389 8.471 8.383 8.422 345,430 +0.05(+0.59%)
Aug 31, 2006 8.455 8.494 8.357 8.373 437,891 -0.02(-0.27%)
Aug 30, 2006 8.334 8.396 8.301 8.396 417,446 +0.06(+0.75%)
Aug 29, 2006 8.209 8.334 8.209 8.334 421,107 +0.12(+1.52%)
Aug 28, 2006 8.288 8.288 8.199 8.209 416,835 -0.05(-0.60%)
Aug 25, 2006 8.275 8.291 8.212 8.258 415,920 +0.00(+0.04%)
Aug 24, 2006 8.248 8.255 8.212 8.255 387,236 +0.01(+0.08%)
Aug 23, 2006 8.209 8.248 8.193 8.248 356,721 +0.02(+0.28%)
Aug 22, 2006 8.242 8.261 8.209 8.225 299,352 -0.06(-0.71%)
Aug 21, 2006 8.232 8.301 8.193 8.284 463,828 +0.07(+0.84%)
Aug 18, 2006 8.196 8.216 8.170 8.216 316,746 +0.03(+0.32%)
Aug 17, 2006 8.265 8.271 8.137 8.189 428,126 -0.07(-0.79%)
Aug 16, 2006 8.193 8.255 8.180 8.255 475,424 +0.10(+1.25%)
Aug 15, 2006 8.160 8.189 8.098 8.153 476,645 +0.02(+0.28%)
Aug 14, 2006 8.006 8.173 8.006 8.130 442,773 +0.11(+1.39%)
Aug 11, 2006 8.085 8.088 7.983 8.019 292,334 -0.03(-0.41%)
Aug 10, 2006 8.098 8.104 7.963 8.052 628,305 -0.08(-0.93%)
Aug 09, 2006 8.107 8.222 8.101 8.127 412,868 +0.03(+0.36%)
Aug 08, 2006 8.048 8.134 8.037 8.098 357,026 +0.09(+1.10%)
Aug 07, 2006 8.134 8.134 7.996 8.009 349,702 -0.12(-1.45%)
Aug 04, 2006 8.147 8.212 8.107 8.127 318,577 +0.05(+0.57%)
Aug 03, 2006 8.045 8.081 8.012 8.081 369,232 +0.03(+0.41%)
Aug 02, 2006 7.947 8.048 7.947 8.048 385,100 +0.12(+1.49%)
Aug 01, 2006 7.898 7.931 7.875 7.931 437,586 +0.00(+0.00%)
Jul 31, 2006 7.898 7.931 7.868 7.931 331,088 +0.03(+0.41%)
Jul 28, 2006 7.832 7.898 7.829 7.898 389,982 +0.08(+1.01%)
Jul 27, 2006 7.835 7.881 7.799 7.819 308,812 -0.02(-0.21%)
Jul 26, 2006 7.832 7.852 7.770 7.835 326,816 +0.06(+0.72%)
Jul 25, 2006 7.734 7.783 7.711 7.780 313,694 +0.07(+0.94%)
Jul 24, 2006 7.636 7.711 7.636 7.708 383,574 +0.10(+1.29%)
Jul 21, 2006 7.688 7.711 7.580 7.609 273,414 -0.12(-1.57%)
Jul 20, 2006 7.773 7.803 7.718 7.731 356,110 -0.09(-1.17%)
Jul 19, 2006 7.701 7.822 7.685 7.822 372,283 +0.13(+1.66%)
Jul 18, 2006 7.665 7.695 7.639 7.695 237,102 +0.04(+0.56%)
Jul 17, 2006 7.701 7.721 7.636 7.652 274,940 -0.05(-0.60%)
Jul 14, 2006 7.698 7.721 7.636 7.698 232,829 -0.00(-0.04%)
Jul 13, 2006 7.708 7.724 7.668 7.701 266,701 -0.03(-0.42%)
Jul 12, 2006 7.711 7.757 7.695 7.734 309,117 +0.02(+0.21%)
Jul 11, 2006 7.714 7.718 7.649 7.718 503,498 +0.00(+0.04%)
Jul 10, 2006 7.708 7.757 7.691 7.714 388,456 +0.00(+0.00%)
Jul 07, 2006 7.796 7.796 7.668 7.714 461,082 -0.09(-1.09%)
Jul 06, 2006 7.793 7.832 7.776 7.799 392,423 +0.01(+0.08%)
Jul 05, 2006 7.849 7.898 7.708 7.793 281,959 -0.04(-0.50%)
Jul 03, 2006 7.832 7.996 7.806 7.832 394,559 +0.01(+0.08%)
Jun 30, 2006 7.931 7.931 7.750 7.826 277,687 -0.03(-0.42%)
Jun 29, 2006 7.606 7.858 7.570 7.858 411,953 +0.28(+3.72%)
Jun 28, 2006 7.573 7.606 7.524 7.577 328,647 -0.03(-0.34%)
Jun 27, 2006 7.688 7.701 7.583 7.603 375,335 -0.05(-0.69%)
Jun 26, 2006 7.727 7.757 7.652 7.655 310,948 -0.10(-1.27%)
Jun 23, 2006 7.642 7.855 7.619 7.754 614,878 +0.09(+1.15%)
Jun 22, 2006 7.675 7.725 7.652 7.665 342,073 -0.04(-0.55%)
Jun 21, 2006 7.619 7.744 7.609 7.708 332,309 +0.05(+0.60%)
Jun 20, 2006 7.619 7.681 7.619 7.662 313,694 +0.02(+0.30%)
Jun 19, 2006 7.642 7.665 7.606 7.639 278,907 -0.03(-0.34%)
Jun 16, 2006 7.672 7.708 7.636 7.665 295,080 -0.02(-0.21%)
Jun 15, 2006 7.504 7.731 7.495 7.681 411,953 +0.18(+2.40%)
Jun 14, 2006 7.423 7.504 7.423 7.501 356,110 +0.05(+0.62%)
Jun 13, 2006 7.468 7.534 7.429 7.455 501,362 -0.10(-1.26%)
Jun 12, 2006 7.472 7.567 7.459 7.550 473,288 +0.04(+0.52%)
Jun 09, 2006 7.482 7.603 7.455 7.511 340,242 +0.05(+0.66%)
Jun 08, 2006 7.478 7.498 7.341 7.462 451,622 -0.07(-0.87%)
Jun 07, 2006 7.668 7.668 7.511 7.527 405,850 -0.11(-1.50%)
Jun 06, 2006 7.783 7.793 7.613 7.642 338,717 -0.14(-1.81%)
Jun 05, 2006 7.872 7.891 7.783 7.783 252,969 -0.10(-1.21%)
Jun 02, 2006 7.898 7.904 7.865 7.878 214,520 +0.03(+0.33%)
Jun 01, 2006 7.750 7.947 7.750 7.852 442,468 +0.10(+1.27%)
May 31, 2006 7.816 7.819 7.734 7.754 333,224 +0.05(+0.64%)
May 30, 2006 7.790 7.796 7.675 7.704 313,694 -0.09(-1.09%)
May 26, 2006 7.609 7.790 7.609 7.790 343,599 +0.20(+2.68%)
May 25, 2006 7.521 7.603 7.455 7.586 406,460 +0.13(+1.80%)
May 24, 2006 7.527 7.527 7.429 7.452 425,990 -0.06(-0.78%)
May 23, 2006 7.403 7.550 7.403 7.511 394,254 +0.11(+1.53%)
May 22, 2006 7.446 7.455 7.314 7.398 447,961 -0.12(-1.60%)
May 19, 2006 7.554 7.586 7.459 7.518 318,272 -0.03(-0.39%)
May 18, 2006 7.593 7.619 7.521 7.547 409,817 -0.06(-0.73%)
May 17, 2006 7.652 7.659 7.462 7.603 503,193 -0.12(-1.53%)
May 16, 2006 7.681 7.737 7.642 7.721 312,474 +0.05(+0.60%)
May 15, 2006 7.626 7.675 7.600 7.675 261,514 +0.04(+0.47%)
May 12, 2006 7.770 7.770 7.636 7.639 327,426 -0.14(-1.77%)
May 11, 2006 7.872 7.872 7.747 7.776 402,493 -0.10(-1.29%)
May 10, 2006 7.914 7.931 7.849 7.878 319,187 -0.05(-0.66%)
May 09, 2006 7.908 7.957 7.888 7.931 408,901 +0.01(+0.12%)
May 08, 2006 7.790 7.931 7.776 7.921 436,670 +0.13(+1.73%)
May 05, 2006 7.744 7.793 7.731 7.786 349,092 +0.07(+0.89%)
May 04, 2006 7.744 7.760 7.704 7.718 353,974 -0.01(-0.08%)
May 03, 2006 7.718 7.757 7.704 7.724 226,421 +0.03(+0.38%)
May 02, 2006 7.688 7.731 7.675 7.695 265,786 +0.04(+0.51%)
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.