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 29, 2011 6.596 6.603 6.553 6.574 539,892 +0.01(+0.17%)
Apr 28, 2011 6.484 6.563 6.480 6.563 346,840 +0.04(+0.61%)
Apr 27, 2011 6.466 6.524 6.451 6.524 322,644 +0.05(+0.84%)
Apr 26, 2011 6.451 6.487 6.437 6.469 347,455 +0.05(+0.73%)
Apr 25, 2011 6.429 6.437 6.404 6.422 442,989 -0.00(-0.06%)
Apr 21, 2011 6.418 6.465 6.415 6.426 456,780 +0.01(+0.17%)
Apr 20, 2011 6.371 6.480 6.364 6.415 536,210 +0.11(+1.67%)
Apr 19, 2011 6.292 6.321 6.292 6.310 432,449 +0.02(+0.39%)
Apr 18, 2011 6.296 6.300 6.253 6.285 499,571 -0.07(-1.08%)
Apr 15, 2011 6.350 6.372 6.336 6.354 414,923 +0.03(+0.46%)
Apr 14, 2011 6.292 6.350 6.278 6.325 348,306 -0.01(-0.17%)
Apr 13, 2011 6.350 6.372 6.300 6.336 437,277 +0.01(+0.17%)
Apr 12, 2011 6.364 6.364 6.289 6.325 511,941 -0.07(-1.07%)
Apr 11, 2011 6.433 6.444 6.361 6.393 402,370 -0.03(-0.45%)
Apr 08, 2011 6.429 6.465 6.404 6.422 344,493 -0.01(-0.11%)
Apr 07, 2011 6.415 6.440 6.400 6.429 434,901 +0.01(+0.11%)
Apr 06, 2011 6.418 6.447 6.415 6.422 359,174 +0.02(+0.34%)
Apr 05, 2011 6.328 6.418 6.328 6.400 482,650 +0.00(+0.06%)
Apr 04, 2011 6.390 6.422 6.375 6.397 414,096 -0.00(-0.06%)
Apr 01, 2011 6.397 6.444 6.379 6.400 429,973 +0.03(+0.51%)
Mar 31, 2011 6.433 6.444 6.350 6.368 702,020 -0.04(-0.68%)
Mar 30, 2011 6.372 6.426 6.372 6.411 502,626 +0.08(+1.31%)
Mar 29, 2011 6.285 6.328 6.264 6.328 292,923 +0.05(+0.75%)
Mar 28, 2011 6.300 6.303 6.260 6.282 294,386 -0.00(-0.06%)
Mar 25, 2011 6.260 6.307 6.238 6.285 351,577 +0.03(+0.52%)
Mar 24, 2011 6.235 6.271 6.213 6.253 441,322 +0.03(+0.46%)
Mar 23, 2011 6.177 6.227 6.170 6.224 307,952 +0.01(+0.23%)
Mar 22, 2011 6.224 6.238 6.155 6.209 405,039 -0.00(-0.07%)
Mar 21, 2011 6.222 6.222 6.196 6.214 537,759 +0.10(+1.58%)
Mar 18, 2011 6.103 6.139 6.092 6.117 451,252 +0.07(+1.18%)
Mar 17, 2011 6.056 6.103 5.992 6.046 617,236 +0.05(+0.78%)
Mar 16, 2011 6.146 6.167 5.970 5.999 769,539 -0.16(-2.62%)
Mar 15, 2011 6.158 6.286 6.158 6.160 701,664 -0.13(-1.99%)
Mar 14, 2011 6.282 6.286 6.221 6.286 310,882 -0.01(-0.17%)
Mar 11, 2011 6.221 6.307 6.196 6.296 390,169 +0.06(+0.92%)
Mar 10, 2011 6.296 6.296 6.235 6.239 406,629 -0.08(-1.19%)
Mar 09, 2011 6.321 6.336 6.289 6.314 257,556 -0.01(-0.11%)
Mar 08, 2011 6.339 6.339 6.293 6.321 390,024 +0.02(+0.28%)
Mar 07, 2011 6.350 6.364 6.250 6.304 450,942 -0.03(-0.40%)
Mar 04, 2011 6.332 6.346 6.286 6.329 318,290 +0.00(+0.00%)
Mar 03, 2011 6.325 6.393 6.325 6.329 687,114 +0.03(+0.40%)
Mar 02, 2011 6.278 6.354 6.278 6.304 542,109 -0.00(-0.06%)
Mar 01, 2011 6.397 6.397 6.289 6.307 488,560 -0.07(-1.12%)
Feb 28, 2011 6.325 6.379 6.318 6.379 506,697 +0.09(+1.42%)
Feb 25, 2011 6.271 6.289 6.257 6.289 391,861 +0.08(+1.27%)
Feb 24, 2011 6.207 6.268 6.160 6.210 513,362 -0.02(-0.29%)
Feb 23, 2011 6.250 6.318 6.185 6.228 859,361 -0.02(-0.29%)
Feb 22, 2011 6.311 6.336 6.228 6.246 706,550 -0.09(-1.36%)
Feb 18, 2011 6.346 6.371 6.318 6.332 375,712 -0.03(-0.39%)
Feb 17, 2011 6.354 6.379 6.339 6.357 366,280 +0.00(+0.00%)
Feb 16, 2011 6.375 6.397 6.343 6.357 405,534 +0.01(+0.16%)
Feb 15, 2011 6.276 6.347 6.276 6.347 450,132 +0.04(+0.56%)
Feb 14, 2011 6.244 6.319 6.226 6.312 404,722 +0.07(+1.14%)
Feb 11, 2011 6.166 6.244 6.159 6.241 472,127 +0.06(+1.04%)
Feb 10, 2011 6.198 6.205 6.162 6.177 389,353 -0.04(-0.57%)
Feb 09, 2011 6.223 6.226 6.162 6.212 617,921 -0.04(-0.63%)
Feb 08, 2011 6.159 6.251 6.155 6.251 563,266 +0.09(+1.50%)
Feb 07, 2011 6.159 6.187 6.159 6.159 475,813 +0.00(+0.00%)
Feb 04, 2011 6.205 6.209 6.152 6.159 446,492 -0.03(-0.52%)
Feb 03, 2011 6.187 6.208 6.146 6.191 418,944 +0.01(+0.23%)
Feb 02, 2011 6.152 6.191 6.152 6.177 400,910 +0.02(+0.29%)
Feb 01, 2011 6.112 6.191 6.105 6.159 511,167 +0.07(+1.11%)
Jan 31, 2011 6.055 6.108 6.055 6.091 404,876 +0.03(+0.47%)
Jan 28, 2011 6.155 6.155 6.038 6.063 598,202 -0.07(-1.22%)
Jan 27, 2011 6.159 6.177 6.109 6.137 549,659 -0.02(-0.35%)
Jan 26, 2011 6.116 6.169 6.116 6.159 561,746 +0.04(+0.58%)
Jan 25, 2011 6.112 6.127 6.073 6.123 499,220 +0.01(+0.19%)
Jan 24, 2011 6.105 6.126 6.091 6.112 503,372 +0.01(+0.16%)
Jan 21, 2011 6.102 6.131 6.088 6.102 543,682 +0.02(+0.35%)
Jan 20, 2011 6.055 6.088 6.031 6.080 614,573 +0.01(+0.23%)
Jan 19, 2011 6.070 6.105 6.055 6.066 635,618 +0.00(+0.06%)
Jan 18, 2011 6.077 6.105 6.055 6.063 647,512 -0.02(-0.41%)
Jan 14, 2011 6.095 6.105 6.055 6.088 666,405 -0.03(-0.47%)
Jan 13, 2011 6.041 6.137 6.031 6.116 878,377 +0.07(+1.24%)
Jan 12, 2011 6.013 6.059 6.013 6.041 761,676 +0.05(+0.83%)
Jan 11, 2011 5.959 5.999 5.949 5.991 657,902 +0.04(+0.60%)
Jan 10, 2011 5.931 5.963 5.917 5.956 474,040 +0.02(+0.30%)
Jan 07, 2011 5.952 5.959 5.910 5.938 627,652 -0.01(-0.12%)
Jan 06, 2011 5.956 5.963 5.927 5.945 713,976 +0.00(+0.00%)
Jan 05, 2011 5.899 5.945 5.874 5.945 639,677 +0.02(+0.42%)
Jan 04, 2011 5.952 5.956 5.881 5.920 640,189 -0.04(-0.66%)
Jan 03, 2011 5.906 5.963 5.892 5.959 588,342 +0.07(+1.15%)
Dec 31, 2010 5.910 5.910 5.853 5.892 474,051 +0.03(+0.43%)
Dec 30, 2010 5.845 5.874 5.825 5.866 834,635 +0.00(+0.05%)
Dec 29, 2010 5.853 5.870 5.828 5.863 574,935 +0.03(+0.60%)
Dec 28, 2010 5.832 5.834 5.800 5.829 443,229 +0.01(+0.12%)
Dec 27, 2010 5.807 5.825 5.786 5.821 451,980 +0.01(+0.18%)
Dec 23, 2010 5.790 5.821 5.786 5.811 572,815 +0.02(+0.31%)
Dec 22, 2010 5.800 5.811 5.775 5.793 833,669 +0.01(+0.12%)
Dec 21, 2010 5.804 5.821 5.761 5.786 938,291 +0.01(+0.17%)
Dec 20, 2010 5.797 5.797 5.741 5.776 890,425 +0.04(+0.67%)
Dec 17, 2010 5.703 5.745 5.667 5.738 599,345 +0.03(+0.53%)
Dec 16, 2010 5.674 5.727 5.657 5.707 582,968 +0.02(+0.40%)
Dec 15, 2010 5.653 5.696 5.646 5.685 795,465 +0.00(+0.00%)
Dec 14, 2010 5.643 5.703 5.643 5.685 577,251 +0.02(+0.37%)
Dec 13, 2010 5.748 5.752 5.664 5.664 477,851 -0.06(-0.98%)
Dec 10, 2010 5.776 5.854 5.713 5.720 646,365 -0.04(-0.67%)
Dec 09, 2010 5.787 5.797 5.727 5.759 444,677 -0.01(-0.18%)
Dec 08, 2010 5.769 5.797 5.734 5.769 372,890 +0.00(+0.00%)
Dec 07, 2010 5.815 5.829 5.749 5.769 469,737 -0.01(-0.12%)
Dec 06, 2010 5.759 5.776 5.734 5.776 456,833 -0.00(-0.06%)
Dec 03, 2010 5.699 5.783 5.685 5.780 591,811 +0.06(+1.04%)
Dec 02, 2010 5.692 5.731 5.689 5.720 525,295 +0.05(+0.87%)
Dec 01, 2010 5.667 5.738 5.643 5.671 991,333 +0.04(+0.75%)
Nov 30, 2010 5.629 5.664 5.615 5.629 524,231 -0.03(-0.50%)
Nov 29, 2010 5.657 5.657 5.580 5.657 467,045 +0.00(+0.00%)
Nov 26, 2010 5.636 5.660 5.622 5.657 131,767 -0.00(-0.06%)
Nov 24, 2010 5.653 5.660 5.660 5.660 388,237 +0.03(+0.50%)
Nov 23, 2010 5.629 5.643 5.583 5.632 464,068 -0.04(-0.62%)
Nov 22, 2010 5.639 5.692 5.625 5.668 489,742 +0.00(+0.00%)
Nov 19, 2010 5.710 5.710 5.643 5.667 536,250 -0.06(-1.12%)
Nov 18, 2010 5.662 5.742 5.662 5.732 502,492 +0.12(+2.11%)
Nov 17, 2010 5.571 5.634 5.568 5.613 444,247 +0.05(+0.94%)
Nov 16, 2010 5.683 5.683 5.463 5.561 811,608 -0.15(-2.57%)
Nov 15, 2010 5.686 5.732 5.686 5.707 328,648 +0.02(+0.37%)
Nov 12, 2010 5.711 5.739 5.641 5.686 603,555 -0.07(-1.21%)
Nov 11, 2010 5.766 5.805 5.749 5.756 485,584 -0.06(-0.96%)
Nov 10, 2010 5.770 5.812 5.753 5.812 559,700 +0.02(+0.42%)
Nov 09, 2010 5.819 5.854 5.763 5.787 547,728 -0.03(-0.60%)
Nov 08, 2010 5.850 5.861 5.812 5.822 549,252 -0.05(-0.77%)
Nov 05, 2010 5.857 5.878 5.829 5.868 784,111 -0.00(-0.06%)
Nov 04, 2010 5.815 5.871 5.815 5.871 749,071 +0.08(+1.33%)
Nov 03, 2010 5.805 5.812 5.759 5.794 522,755 +0.01(+0.18%)
Nov 02, 2010 5.773 5.815 5.746 5.784 851,661 +0.03(+0.61%)
Nov 01, 2010 5.756 5.780 5.710 5.749 578,837 +0.01(+0.18%)
Oct 29, 2010 5.749 5.756 5.732 5.739 392,857 +0.00(+0.00%)
Oct 28, 2010 5.735 5.753 5.672 5.739 550,019 +0.01(+0.18%)
Oct 27, 2010 5.686 5.739 5.672 5.728 563,080 +0.04(+0.68%)
Oct 25, 2010 5.690 5.718 5.655 5.690 508,290 +0.01(+0.25%)
Oct 22, 2010 5.697 5.697 5.655 5.676 464,573 +0.01(+0.12%)
Oct 21, 2010 5.676 5.721 5.620 5.669 711,570 +0.01(+0.12%)
Oct 20, 2010 5.637 5.697 5.616 5.662 464,811 +0.07(+1.17%)
Oct 19, 2010 5.596 5.652 5.558 5.596 922,332 -0.09(-1.59%)
Oct 18, 2010 5.680 5.700 5.669 5.686 508,944 +0.00(+0.06%)
Oct 15, 2010 5.693 5.707 5.634 5.683 599,942 +0.01(+0.24%)
Oct 14, 2010 5.666 5.697 5.638 5.669 823,020 +0.00(+0.06%)
Oct 13, 2010 5.655 5.686 5.600 5.666 732,487 +0.05(+0.93%)
Oct 12, 2010 5.558 5.621 5.527 5.614 1,393,802 +0.03(+0.53%)
Oct 11, 2010 5.617 5.634 5.572 5.584 974,185 -0.03(-0.52%)
Oct 08, 2010 5.614 5.624 5.582 5.614 378,583 +0.01(+0.12%)
Oct 07, 2010 5.593 5.610 5.555 5.607 526,174 +0.04(+0.68%)
Oct 06, 2010 5.551 5.593 5.551 5.569 556,350 -0.01(-0.18%)
Oct 05, 2010 5.475 5.586 5.465 5.579 783,165 +0.14(+2.48%)
Oct 04, 2010 5.489 5.503 5.392 5.444 984,749 -0.07(-1.32%)
Oct 01, 2010 5.517 5.527 5.475 5.517 631,251 +0.07(+1.21%)
Sep 30, 2010 5.506 5.520 5.437 5.451 632,956 -0.00(-0.06%)
Sep 29, 2010 5.413 5.475 5.413 5.454 516,798 +0.01(+0.25%)
Sep 28, 2010 5.406 5.458 5.385 5.440 526,823 +0.06(+1.03%)
Sep 27, 2010 5.475 5.475 5.385 5.385 815,634 -0.07(-1.27%)
Sep 24, 2010 5.402 5.461 5.392 5.454 776,125 +0.12(+2.28%)
Sep 23, 2010 5.371 5.406 5.315 5.333 960,174 -0.06(-1.16%)
Sep 22, 2010 5.433 5.527 5.367 5.395 661,078 -0.03(-0.58%)
Sep 21, 2010 5.471 5.492 5.406 5.426 856,916 -0.05(-0.84%)
Sep 20, 2010 5.407 5.483 5.407 5.472 517,048 +0.06(+1.15%)
Sep 17, 2010 5.410 5.441 5.397 5.410 396,045 -0.01(-0.19%)
Sep 15, 2010 5.369 5.421 5.369 5.421 432,638 +0.01(+0.13%)
Sep 14, 2010 5.414 5.445 5.379 5.414 480,760 +0.00(+0.00%)
Sep 13, 2010 5.403 5.434 5.383 5.414 473,841 +0.04(+0.83%)
Sep 10, 2010 5.335 5.369 5.322 5.369 513,227 +0.04(+0.71%)
Sep 09, 2010 5.321 5.335 5.290 5.331 362 +0.04(+0.85%)
Sep 08, 2010 5.276 5.304 5.224 5.286 497,715 +0.08(+1.59%)
Sep 07, 2010 5.276 5.276 5.204 5.204 494,231 -0.09(-1.69%)
Sep 03, 2010 5.273 5.293 5.248 5.293 533,216 +0.05(+0.92%)
Sep 02, 2010 5.200 5.245 5.190 5.245 728,140 +0.04(+0.79%)
Sep 01, 2010 5.156 5.220 5.142 5.204 648,992 +0.13(+2.65%)
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%)
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.