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 )

23.78 -0.10 (-0.42%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 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 7.692 7.692 7.620 7.679 277,671 +0.04(+0.56%)
Apr 27, 2006 7.551 7.636 7.475 7.636 454,953 +0.05(+0.60%)
Apr 26, 2006 7.613 7.629 7.587 7.590 410,708 -0.04(-0.47%)
Apr 25, 2006 7.777 7.777 7.580 7.626 398,808 -0.15(-1.90%)
Apr 24, 2006 7.734 7.774 7.711 7.774 299,335 +0.02(+0.25%)
Apr 21, 2006 7.751 7.816 7.715 7.754 382,941 +0.05(+0.64%)
Apr 20, 2006 7.574 7.715 7.574 7.705 274,924 +0.10(+1.34%)
Apr 19, 2006 7.479 7.626 7.466 7.603 385,382 +0.07(+0.96%)
Apr 18, 2006 7.413 7.570 7.413 7.531 363,413 +0.11(+1.55%)
Apr 17, 2006 7.439 7.469 7.325 7.416 502,554 -0.03(-0.35%)
Apr 13, 2006 7.433 7.443 7.397 7.443 368,295 +0.01(+0.13%)
Apr 12, 2006 7.456 7.515 7.423 7.433 440,612 -0.07(-0.96%)
Apr 11, 2006 7.616 7.623 7.505 7.505 333,510 -0.08(-1.08%)
Apr 10, 2006 7.662 7.685 7.561 7.587 465,632 -0.07(-0.94%)
Apr 07, 2006 7.816 7.842 7.652 7.659 419,557 -0.15(-1.93%)
Apr 06, 2006 7.820 7.842 7.761 7.810 307,574 -0.02(-0.25%)
Apr 05, 2006 7.806 7.859 7.767 7.829 343,579 -0.02(-0.21%)
Apr 04, 2006 7.859 7.882 7.826 7.846 240,139 -0.02(-0.21%)
Apr 03, 2006 7.856 7.931 7.839 7.862 416,811 +0.03(+0.33%)
Mar 31, 2006 7.793 7.839 7.741 7.836 304,217 +0.09(+1.10%)
Mar 30, 2006 7.816 7.859 7.708 7.751 364,023 -0.10(-1.25%)
Mar 29, 2006 7.754 7.849 7.734 7.849 359,141 +0.11(+1.40%)
Mar 28, 2006 7.770 7.826 7.734 7.741 473,261 -0.01(-0.13%)
Mar 27, 2006 7.793 7.800 7.718 7.751 298,420 -0.03(-0.38%)
Mar 24, 2006 7.767 7.780 7.708 7.780 378,364 +0.01(+0.17%)
Mar 23, 2006 7.734 7.790 7.724 7.767 325,882 +0.05(+0.64%)
Mar 22, 2006 7.672 7.751 7.669 7.718 414,370 +0.00(+0.04%)
Mar 21, 2006 7.764 7.764 7.685 7.715 387,824 -0.03(-0.42%)
Mar 20, 2006 7.783 7.800 7.685 7.747 366,464 -0.02(-0.25%)
Mar 17, 2006 7.751 7.777 7.731 7.767 318,253 +0.00(+0.00%)
Mar 16, 2006 7.770 7.820 7.754 7.767 482,720 +0.03(+0.34%)
Mar 15, 2006 7.692 7.797 7.685 7.741 430,847 +0.05(+0.68%)
Mar 14, 2006 7.646 7.734 7.646 7.688 318,863 +0.03(+0.34%)
Mar 13, 2006 7.620 7.669 7.613 7.662 385,688 +0.05(+0.65%)
Mar 10, 2006 7.633 7.643 7.577 7.613 269,432 +0.01(+0.09%)
Mar 09, 2006 7.620 7.695 7.600 7.607 307,879 -0.03(-0.34%)
Mar 08, 2006 7.731 7.731 7.600 7.633 351,513 -0.08(-0.98%)
Mar 07, 2006 7.747 7.747 7.649 7.708 325,882 -0.02(-0.21%)
Mar 06, 2006 7.669 7.751 7.652 7.724 316,117 +0.03(+0.38%)
Mar 03, 2006 7.672 7.705 7.656 7.695 338,087 -0.00(-0.04%)
Mar 02, 2006 7.757 7.780 7.692 7.698 295,673 -0.04(-0.55%)
Mar 01, 2006 7.682 7.800 7.682 7.741 507,436 +0.06(+0.73%)
Feb 28, 2006 7.685 7.747 7.659 7.685 582,498 +0.00(+0.00%)
Feb 27, 2006 7.659 7.685 7.646 7.685 357,920 +0.03(+0.43%)
Feb 24, 2006 7.685 7.767 7.639 7.652 437,560 -0.02(-0.21%)
Feb 23, 2006 7.695 7.698 7.643 7.669 618,809 -0.00(-0.04%)
Feb 22, 2006 7.587 7.724 7.587 7.672 552,595 +0.09(+1.12%)
Feb 21, 2006 7.511 7.587 7.485 7.587 360,056 +0.06(+0.83%)
Feb 17, 2006 7.472 7.534 7.456 7.525 321,305 +0.04(+0.48%)
Feb 16, 2006 7.538 7.544 7.459 7.489 436,950 -0.06(-0.74%)
Feb 15, 2006 7.534 7.584 7.511 7.544 307,574 +0.02(+0.31%)
Feb 14, 2006 7.531 7.597 7.505 7.521 398,808 +0.02(+0.22%)
Feb 13, 2006 7.521 7.564 7.459 7.505 309,709 -0.01(-0.17%)
Feb 10, 2006 7.525 7.564 7.485 7.518 251,429 +0.00(+0.00%)
Feb 09, 2006 7.498 7.636 7.498 7.518 306,048 +0.02(+0.26%)
Feb 08, 2006 7.508 7.541 7.495 7.498 275,535 -0.01(-0.13%)
Feb 07, 2006 7.548 7.554 7.462 7.508 393,316 -0.02(-0.30%)
Feb 06, 2006 7.515 7.564 7.508 7.531 299,945 +0.00(+0.00%)
Feb 03, 2006 7.580 7.580 7.518 7.531 321,305 -0.04(-0.52%)
Feb 02, 2006 7.544 7.577 7.534 7.570 369,516 +0.00(+0.04%)
Feb 01, 2006 7.541 7.577 7.538 7.567 303,912 +0.01(+0.13%)
Jan 31, 2006 7.574 7.577 7.508 7.557 302,691 -0.00(-0.04%)
Jan 30, 2006 7.570 7.577 7.528 7.561 329,848 +0.01(+0.09%)
Jan 27, 2006 7.534 7.577 7.521 7.554 419,252 +0.02(+0.22%)
Jan 26, 2006 7.505 7.554 7.485 7.538 410,403 +0.03(+0.39%)
Jan 25, 2006 7.554 7.574 7.482 7.508 400,334 -0.03(-0.35%)
Jan 24, 2006 7.548 7.593 7.475 7.534 447,019 -0.01(-0.17%)
Jan 23, 2006 7.548 7.620 7.531 7.548 289,571 +0.01(+0.09%)
Jan 20, 2006 7.620 7.626 7.528 7.541 366,769 -0.08(-1.03%)
Jan 19, 2006 7.597 7.636 7.580 7.620 420,473 +0.04(+0.52%)
Jan 18, 2006 7.521 7.633 7.489 7.580 437,560 +0.01(+0.13%)
Jan 17, 2006 7.538 7.580 7.538 7.570 305,743 +0.01(+0.09%)
Jan 13, 2006 7.561 7.587 7.505 7.564 368,600 -0.02(-0.26%)
Jan 12, 2006 7.567 7.600 7.554 7.584 282,248 +0.00(+0.04%)
Jan 11, 2006 7.577 7.620 7.538 7.580 411,624 -0.01(-0.09%)
Jan 10, 2006 7.666 7.685 7.544 7.587 429,627 -0.08(-0.98%)
Jan 09, 2006 7.570 7.669 7.538 7.662 634,066 +0.12(+1.65%)
Jan 06, 2006 7.570 7.603 7.505 7.538 335,341 -0.01(-0.17%)
Jan 05, 2006 7.534 7.551 7.479 7.551 328,628 +0.05(+0.61%)
Jan 04, 2006 7.397 7.574 7.387 7.505 387,824 +0.12(+1.69%)
Jan 03, 2006 7.410 7.413 7.335 7.380 337,477 -0.02(-0.27%)
Dec 30, 2005 7.495 7.495 7.364 7.400 317,338 -0.10(-1.27%)
Dec 29, 2005 7.400 7.674 7.400 7.495 590,127 +0.07(+0.97%)
Dec 28, 2005 7.482 7.482 7.374 7.423 508,046 +0.00(+0.01%)
Dec 27, 2005 7.449 7.505 7.380 7.422 352,733 -0.01(-0.19%)
Dec 23, 2005 7.423 7.469 7.380 7.436 344,800 +0.00(+0.04%)
Dec 22, 2005 7.551 7.564 7.403 7.433 505,605 -0.09(-1.18%)
Dec 21, 2005 7.492 7.570 7.472 7.521 451,901 +0.06(+0.83%)
Dec 20, 2005 7.433 7.459 7.397 7.459 462,276 +0.03(+0.35%)
Dec 19, 2005 7.472 7.505 7.413 7.433 484,856 -0.13(-1.69%)
Dec 16, 2005 7.528 7.577 7.475 7.561 445,494 +0.07(+0.87%)
Dec 15, 2005 7.354 7.495 7.325 7.495 316,117 +0.14(+1.87%)
Dec 14, 2005 7.210 7.357 7.207 7.357 370,736 +0.13(+1.86%)
Dec 13, 2005 7.253 7.279 7.177 7.223 347,546 -0.06(-0.81%)
Dec 12, 2005 7.420 7.420 7.262 7.282 460,750 -0.09(-1.24%)
Dec 09, 2005 7.361 7.394 7.348 7.374 302,386 +0.01(+0.09%)
Dec 08, 2005 7.371 7.390 7.348 7.367 369,210 -0.01(-0.09%)
Dec 07, 2005 7.371 7.407 7.341 7.374 358,531 +0.02(+0.22%)
Dec 06, 2005 7.357 7.374 7.321 7.357 411,014 +0.02(+0.22%)
Dec 05, 2005 7.348 7.361 7.292 7.341 306,963 -0.01(-0.09%)
Dec 02, 2005 7.302 7.371 7.298 7.348 389,959 +0.01(+0.13%)
Dec 01, 2005 7.226 7.361 7.187 7.338 634,371 +0.16(+2.28%)
Nov 30, 2005 7.194 7.217 7.151 7.174 385,688 +0.00(+0.00%)
Nov 29, 2005 7.187 7.190 7.105 7.174 375,313 +0.01(+0.14%)
Nov 28, 2005 7.131 7.187 7.112 7.164 357,005 -0.03(-0.36%)
Nov 25, 2005 7.164 7.190 7.148 7.190 205,659 +0.06(+0.83%)
Nov 23, 2005 7.184 7.190 7.102 7.131 367,074 -0.05(-0.73%)
Nov 22, 2005 7.269 7.276 7.167 7.184 350,292 -0.09(-1.26%)
Nov 21, 2005 7.298 7.298 7.246 7.276 480,584 -0.05(-0.67%)
Nov 18, 2005 7.289 7.328 7.243 7.325 492,484 +0.05(+0.63%)
Nov 17, 2005 7.276 7.305 7.269 7.279 483,330 +0.00(+0.04%)
Nov 16, 2005 7.276 7.292 7.253 7.276 381,416 +0.00(+0.00%)
Nov 15, 2005 7.203 7.292 7.194 7.276 359,446 +0.08(+1.09%)
Nov 14, 2005 7.210 7.289 7.190 7.197 441,527 -0.08(-1.08%)
Nov 11, 2005 7.236 7.276 7.151 7.276 440,612 +0.06(+0.77%)
Nov 10, 2005 7.236 7.259 7.167 7.220 439,391 -0.03(-0.45%)
Nov 09, 2005 7.262 7.276 7.226 7.253 296,284 -0.02(-0.27%)
Nov 08, 2005 7.292 7.308 7.259 7.272 436,035 -0.02(-0.31%)
Nov 07, 2005 7.243 7.295 7.174 7.295 432,068 +0.09(+1.23%)
Nov 04, 2005 7.207 7.223 7.158 7.207 419,557 +0.00(+0.00%)
Nov 03, 2005 7.171 7.226 7.171 7.207 471,125 +0.05(+0.69%)
Nov 02, 2005 7.112 7.161 7.040 7.158 526,659 +0.03(+0.46%)
Nov 01, 2005 7.072 7.141 7.046 7.125 488,212 +0.08(+1.07%)
Oct 31, 2005 7.046 7.089 6.984 7.049 414,065 +0.05(+0.70%)
Oct 28, 2005 6.990 7.040 6.941 7.000 463,191 -0.00(-0.05%)
Oct 27, 2005 7.030 7.046 6.984 7.003 301,776 -0.05(-0.65%)
Oct 26, 2005 7.040 7.072 6.964 7.049 490,043 +0.02(+0.33%)
Oct 25, 2005 6.984 7.040 6.971 7.026 396,062 +0.02(+0.33%)
Oct 24, 2005 6.925 7.010 6.905 7.003 380,195 +0.10(+1.52%)
Oct 21, 2005 6.810 6.922 6.810 6.899 440,306 +0.10(+1.45%)
Oct 20, 2005 6.892 6.895 6.787 6.800 473,261 -0.10(-1.52%)
Oct 19, 2005 6.915 6.931 6.840 6.905 566,021 -0.04(-0.57%)
Oct 18, 2005 6.886 7.003 6.840 6.945 539,475 +0.05(+0.76%)
Oct 17, 2005 6.833 6.915 6.817 6.892 342,054 +0.05(+0.67%)
Oct 14, 2005 7.049 7.049 6.725 6.846 378,364 +0.11(+1.61%)
Oct 13, 2005 6.938 6.938 6.587 6.738 878,172 -0.18(-2.65%)
Oct 12, 2005 6.938 6.964 6.892 6.922 382,026 -0.06(-0.85%)
Oct 11, 2005 7.000 7.026 6.938 6.981 459,225 +0.01(+0.14%)
Oct 10, 2005 6.964 6.994 6.948 6.971 281,942 -0.02(-0.28%)
Oct 07, 2005 6.931 6.997 6.905 6.990 373,482 +0.06(+0.85%)
Oct 06, 2005 6.990 7.010 6.800 6.931 406,131 -0.08(-1.17%)
Oct 05, 2005 7.082 7.085 6.990 7.013 445,189 -0.08(-1.06%)
Oct 04, 2005 7.148 7.154 7.089 7.089 335,951 -0.07(-0.92%)
Oct 03, 2005 7.095 7.203 7.043 7.154 620,945 +0.06(+0.88%)
Sep 30, 2005 7.092 7.095 7.056 7.092 330,459 +0.04(+0.51%)
Sep 29, 2005 6.977 7.059 6.951 7.056 449,766 +0.07(+1.03%)
Sep 28, 2005 6.977 7.003 6.954 6.984 453,122 +0.02(+0.33%)
Sep 27, 2005 7.017 7.017 6.925 6.961 802,194 +0.01(+0.14%)
Sep 26, 2005 7.007 7.033 6.931 6.951 587,686 -0.04(-0.52%)
Sep 23, 2005 6.987 7.003 6.958 6.987 612,096 -0.01(-0.14%)
Sep 22, 2005 7.030 7.046 6.958 6.997 560,529 -0.06(-0.84%)
Sep 21, 2005 7.099 7.118 7.010 7.056 779,309 -0.11(-1.60%)
Sep 20, 2005 7.154 7.200 7.141 7.171 661,833 +0.00(+0.00%)
Sep 19, 2005 7.194 7.207 7.131 7.171 418,642 -0.01(-0.18%)
Sep 16, 2005 7.180 7.184 7.184 7.184 467,768 +0.01(+0.18%)
Sep 15, 2005 7.223 7.226 7.121 7.171 417,421 -0.05(-0.68%)
Sep 14, 2005 7.213 7.246 7.194 7.220 470,209 -0.01(-0.14%)
Sep 13, 2005 7.249 7.272 7.213 7.230 500,112 -0.06(-0.85%)
Sep 12, 2005 7.272 7.302 7.272 7.292 364,939 +0.03(+0.36%)
Sep 09, 2005 7.236 7.289 7.233 7.266 449,766 +0.02(+0.23%)
Sep 08, 2005 7.269 7.272 7.210 7.249 474,481 -0.00(-0.05%)
Sep 07, 2005 7.233 7.276 7.217 7.253 442,442 +0.03(+0.41%)
Sep 06, 2005 7.210 7.249 7.210 7.223 324,356 +0.01(+0.18%)
Sep 02, 2005 7.194 7.230 7.180 7.210 334,120 +0.03(+0.41%)
Sep 01, 2005 7.115 7.276 7.112 7.180 630,099 +0.07(+1.01%)
Aug 31, 2005 7.062 7.108 7.033 7.108 422,304 +0.08(+1.12%)
Aug 30, 2005 7.000 7.030 6.964 7.030 394,231 +0.04(+0.56%)
Aug 29, 2005 6.987 7.000 6.925 6.990 369,516 +0.00(+0.00%)
Aug 26, 2005 7.000 7.013 6.958 6.990 458,919 -0.01(-0.14%)
Aug 25, 2005 7.007 7.046 6.981 7.000 559,919 -0.04(-0.56%)
Aug 24, 2005 7.062 7.082 7.010 7.040 570,903 -0.03(-0.46%)
Aug 23, 2005 7.174 7.174 7.069 7.072 550,459 -0.09(-1.28%)
Aug 22, 2005 7.125 7.210 7.125 7.164 538,559 -0.11(-1.58%)
Aug 19, 2005 7.213 7.279 7.197 7.279 525,744 +0.07(+1.00%)
Aug 18, 2005 7.220 7.243 7.161 7.207 492,484 -0.01(-0.14%)
Aug 17, 2005 7.223 7.236 7.184 7.217 400,334 -0.01(-0.14%)
Aug 16, 2005 7.256 7.282 7.226 7.226 508,351 -0.02(-0.23%)
Aug 15, 2005 7.161 7.243 7.128 7.243 513,538 +0.10(+1.47%)
Aug 12, 2005 7.154 7.177 7.082 7.138 331,679 -0.02(-0.27%)
Aug 11, 2005 7.151 7.180 7.121 7.158 380,195 +0.04(+0.55%)
Aug 10, 2005 7.138 7.194 7.118 7.118 430,237 -0.04(-0.50%)
Aug 09, 2005 7.072 7.154 7.049 7.154 440,306 +0.09(+1.30%)
Aug 08, 2005 7.062 7.099 7.020 7.062 432,373 +0.00(+0.00%)
Aug 05, 2005 7.131 7.151 7.023 7.062 458,309 -0.08(-1.15%)
Aug 04, 2005 7.187 7.200 7.128 7.144 471,735 -0.06(-0.82%)
Aug 03, 2005 7.236 7.266 7.161 7.203 607,519 -0.07(-0.90%)
Aug 02, 2005 7.364 7.364 7.246 7.269 614,842 -0.08(-1.03%)
Aug 01, 2005 7.305 7.374 7.276 7.344 605,383 +0.04(+0.49%)
Jul 29, 2005 7.292 7.315 7.246 7.308 452,207 +0.05(+0.72%)
Jul 28, 2005 7.223 7.256 7.197 7.256 458,919 +0.04(+0.50%)
Jul 27, 2005 7.203 7.230 7.184 7.220 533,982 +0.03(+0.41%)
Jul 26, 2005 7.203 7.203 7.144 7.190 637,727 +0.00(+0.00%)
Jul 25, 2005 7.148 7.207 7.138 7.190 471,735 +0.02(+0.23%)
Jul 22, 2005 7.174 7.200 7.138 7.174 438,170 +0.02(+0.23%)
Jul 21, 2005 7.158 7.177 7.128 7.158 514,454 +0.01(+0.09%)
Jul 20, 2005 7.154 7.174 7.069 7.151 480,889 -0.04(-0.59%)
Jul 19, 2005 7.184 7.207 7.177 7.194 490,043 -0.00(-0.05%)
Jul 18, 2005 7.194 7.207 7.148 7.197 441,222 -0.01(-0.09%)
Jul 15, 2005 7.148 7.207 7.128 7.203 537,644 +0.07(+0.92%)
Jul 14, 2005 7.095 7.171 7.082 7.138 533,067 +0.05(+0.65%)
Jul 13, 2005 7.102 7.102 7.046 7.092 424,439 +0.00(+0.05%)
Jul 12, 2005 7.079 7.112 7.056 7.089 372,567 +0.02(+0.28%)
Jul 11, 2005 7.046 7.079 7.030 7.069 491,569 +0.02(+0.33%)
Jul 08, 2005 7.000 7.066 6.954 7.046 432,068 +0.05(+0.66%)
Jul 07, 2005 6.974 7.003 6.931 7.000 501,943 +0.01(+0.14%)
Jul 06, 2005 6.994 7.017 6.981 6.990 493,400 -0.00(-0.05%)
Jul 05, 2005 6.915 7.000 6.908 6.994 459,835 +0.06(+0.90%)
Jul 01, 2005 6.899 6.994 6.866 6.931 499,807 +0.03(+0.48%)
Jun 30, 2005 6.908 6.928 6.892 6.899 417,421 +0.04(+0.53%)
Jun 29, 2005 6.836 6.872 6.817 6.863 409,793 +0.05(+0.67%)
Jun 28, 2005 6.676 6.817 6.676 6.817 740,557 +0.16(+2.46%)
Jun 27, 2005 6.741 6.741 6.633 6.653 912,652 -0.08(-1.22%)
Jun 24, 2005 6.810 6.810 6.695 6.735 839,725 -0.08(-1.15%)
Jun 23, 2005 6.794 6.817 6.790 6.813 542,221 -0.00(-0.05%)
Jun 22, 2005 6.830 6.836 6.797 6.817 559,003 -0.01(-0.14%)
Jun 21, 2005 6.863 6.908 6.827 6.827 690,821 -0.10(-1.42%)
Jun 20, 2005 6.905 6.925 6.882 6.925 491,874 +0.00(+0.00%)
Jun 17, 2005 6.905 6.938 6.905 6.925 396,978 +0.01(+0.14%)
Jun 16, 2005 6.905 6.918 6.849 6.915 512,928 +0.00(+0.00%)
Jun 15, 2005 6.912 6.948 6.889 6.915 612,096 -0.01(-0.09%)
Jun 14, 2005 6.892 6.928 6.882 6.922 687,464 -0.00(-0.05%)
Jun 13, 2005 6.879 6.941 6.869 6.925 519,641 +0.01(+0.19%)
Jun 10, 2005 6.902 6.922 6.869 6.912 484,856 -0.00(-0.05%)
Jun 09, 2005 6.915 6.931 6.886 6.915 480,279 -0.01(-0.14%)
Jun 08, 2005 6.892 6.974 6.892 6.925 494,315 +0.03(+0.48%)
Jun 07, 2005 6.879 6.912 6.866 6.892 509,877 +0.02(+0.29%)
Jun 06, 2005 6.882 6.895 6.859 6.872 289,876 -0.01(-0.14%)
Jun 03, 2005 6.918 6.918 6.856 6.882 383,552 -0.02(-0.33%)
Jun 02, 2005 6.899 6.925 6.849 6.905 465,022 -0.02(-0.24%)
Jun 01, 2005 6.905 6.987 6.886 6.922 839,725 +0.01(+0.09%)
May 31, 2005 6.928 6.941 6.869 6.915 406,131 +0.04(+0.57%)
May 27, 2005 6.820 6.876 6.807 6.876 363,108 +0.08(+1.16%)
May 26, 2005 6.764 6.813 6.751 6.797 472,650 +0.06(+0.83%)
May 25, 2005 6.754 6.787 6.725 6.741 776,258 -0.00(-0.05%)
May 24, 2005 6.849 6.849 6.735 6.745 494,010 -0.10(-1.53%)
May 23, 2005 6.830 6.899 6.804 6.849 431,458 +0.03(+0.38%)
May 20, 2005 6.810 6.843 6.774 6.823 459,835 -0.00(-0.05%)
May 19, 2005 6.869 6.869 6.784 6.827 582,498 -0.02(-0.24%)
May 18, 2005 6.777 6.899 6.777 6.843 691,126 +0.06(+0.92%)
May 17, 2005 6.699 6.781 6.692 6.781 488,517 +0.06(+0.93%)
May 16, 2005 6.653 6.722 6.643 6.718 394,231 +0.05(+0.74%)
May 13, 2005 6.656 6.705 6.636 6.669 423,524 -0.01(-0.10%)
May 12, 2005 6.718 6.731 6.653 6.676 584,024 -0.04(-0.63%)
May 11, 2005 6.689 6.718 6.643 6.718 454,343 -0.00(-0.05%)
May 10, 2005 6.741 6.751 6.695 6.722 371,651 -0.04(-0.56%)
May 09, 2005 6.741 6.768 6.705 6.760 365,854 +0.01(+0.13%)
May 06, 2005 6.735 6.784 6.735 6.751 463,802 +0.02(+0.29%)
May 05, 2005 6.718 6.748 6.705 6.731 432,983 +0.01(+0.10%)
May 04, 2005 6.705 6.741 6.669 6.725 501,028 +0.04(+0.59%)
May 03, 2005 6.673 6.692 6.643 6.686 432,373 +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.