Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Global Dividend Income Fund
(NY:
ETG
)
18.13
+0.15 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
6.354
6.402
6.334
6.389
899,669
+0.06(+0.91%)
Jan 28, 2005
6.331
6.360
6.273
6.331
647,612
+0.02(+0.36%)
Jan 27, 2005
6.302
6.347
6.264
6.309
756,795
+0.03(+0.46%)
Jan 26, 2005
6.251
6.283
6.222
6.280
1,053,150
+0.03(+0.51%)
Jan 25, 2005
6.248
6.312
6.209
6.248
1,345,761
+0.05(+0.78%)
Jan 24, 2005
6.267
6.286
6.184
6.200
864,107
-0.06(-0.97%)
Jan 21, 2005
6.267
6.280
6.203
6.261
936,792
-0.02(-0.36%)
Jan 20, 2005
6.293
6.296
6.251
6.283
787,991
-0.01(-0.15%)
Jan 19, 2005
6.277
6.296
6.235
6.293
802,964
+0.02(+0.26%)
Jan 18, 2005
6.296
6.296
6.229
6.277
1,018,835
-0.02(-0.31%)
Jan 14, 2005
6.235
6.296
6.209
6.296
685,358
+0.05(+0.82%)
Jan 13, 2005
6.328
6.328
6.219
6.245
685,670
-0.08(-1.32%)
Jan 12, 2005
6.331
6.341
6.283
6.328
631,703
-0.00(-0.05%)
Jan 11, 2005
6.315
6.363
6.286
6.331
967,363
-0.01(-0.20%)
Jan 10, 2005
6.350
6.354
6.289
6.344
725,288
+0.03(+0.46%)
Jan 07, 2005
6.331
6.331
6.283
6.315
528,134
+0.02(+0.25%)
Jan 06, 2005
6.251
6.315
6.219
6.299
769,273
+0.04(+0.67%)
Jan 05, 2005
6.280
6.283
6.177
6.257
717,489
-0.01(-0.20%)
Jan 04, 2005
6.302
6.325
6.245
6.270
680,679
-0.04(-0.71%)
Jan 03, 2005
6.325
6.344
6.277
6.315
545,916
-0.03(-0.45%)
Dec 31, 2004
6.289
6.344
6.273
6.344
441,724
+0.06(+0.92%)
Dec 30, 2004
6.254
6.334
6.251
6.286
544,980
+0.00(+0.05%)
Dec 29, 2004
6.264
6.344
6.235
6.283
688,166
-0.03(-0.41%)
Dec 28, 2004
6.219
6.331
6.200
6.309
803,900
+0.07(+1.18%)
Dec 27, 2004
6.161
6.331
6.158
6.235
942,095
+0.08(+1.25%)
Dec 23, 2004
6.155
6.193
6.142
6.158
846,638
+0.02(+0.31%)
Dec 22, 2004
6.155
6.203
6.129
6.139
941,159
-0.01(-0.16%)
Dec 21, 2004
6.145
6.216
6.113
6.148
1,118,660
+0.02(+0.31%)
Dec 20, 2004
6.161
6.187
6.097
6.129
881,576
-0.05(-0.88%)
Dec 17, 2004
6.190
6.200
6.126
6.184
659,154
-0.02(-0.26%)
Dec 16, 2004
6.136
6.216
6.136
6.200
881,264
-0.02(-0.31%)
Dec 15, 2004
6.273
6.280
6.193
6.219
1,059,701
-0.03(-0.51%)
Dec 14, 2004
6.270
6.277
6.232
6.251
784,247
-0.04(-0.56%)
Dec 13, 2004
6.261
6.286
6.216
6.286
781,440
+0.03(+0.46%)
Dec 10, 2004
6.225
6.261
6.206
6.257
612,985
+0.01(+0.15%)
Dec 09, 2004
6.203
6.267
6.184
6.248
739,638
+0.03(+0.46%)
Dec 08, 2004
6.203
6.238
6.187
6.219
586,469
+0.01(+0.15%)
Dec 07, 2004
6.216
6.235
6.180
6.209
467,304
-0.00(-0.05%)
Dec 06, 2004
6.219
6.251
6.187
6.212
471,359
-0.03(-0.51%)
Dec 03, 2004
6.161
6.251
6.148
6.245
722,793
+0.07(+1.14%)
Dec 02, 2004
6.216
6.222
6.145
6.174
699,084
-0.05(-0.77%)
Dec 01, 2004
6.216
6.264
6.193
6.222
912,459
+0.01(+0.10%)
Nov 30, 2004
6.245
6.245
6.174
6.216
855,996
-0.02(-0.26%)
Nov 29, 2004
6.158
6.241
6.139
6.232
747,437
+0.07(+1.20%)
Nov 26, 2004
6.155
6.180
6.142
6.158
225,541
-0.03(-0.47%)
Nov 24, 2004
6.168
6.187
6.113
6.187
809,827
+0.01(+0.21%)
Nov 23, 2004
6.104
6.196
6.043
6.174
992,007
+0.05(+0.79%)
Nov 22, 2004
6.123
6.152
6.071
6.126
612,362
-0.06(-1.04%)
Nov 19, 2004
6.171
6.212
6.123
6.190
521,583
+0.02(+0.36%)
Nov 18, 2004
6.123
6.193
6.094
6.168
741,198
+0.05(+0.84%)
Nov 17, 2004
6.126
6.152
6.084
6.116
897,486
+0.00(+0.00%)
Nov 16, 2004
6.087
6.139
6.075
6.116
859,428
+0.03(+0.47%)
Nov 15, 2004
6.065
6.110
6.046
6.087
788,302
+0.01(+0.11%)
Nov 12, 2004
6.075
6.116
6.062
6.081
610,490
+0.01(+0.11%)
Nov 11, 2004
6.091
6.120
6.059
6.075
573,367
-0.01(-0.21%)
Nov 10, 2004
6.065
6.104
6.039
6.087
868,162
+0.02(+0.37%)
Nov 09, 2004
6.043
6.065
6.017
6.065
672,256
+0.00(+0.05%)
Nov 08, 2004
6.011
6.081
5.972
6.062
802,340
+0.06(+0.96%)
Nov 05, 2004
6.030
6.084
6.001
6.004
864,107
-0.04(-0.58%)
Nov 04, 2004
6.068
6.081
6.030
6.039
867,850
-0.04(-0.58%)
Nov 03, 2004
6.023
6.075
6.004
6.075
647,300
+0.08(+1.39%)
Nov 02, 2004
5.978
6.023
5.946
5.991
610,490
+0.04(+0.65%)
Nov 01, 2004
5.908
6.084
5.873
5.953
682,863
+0.08(+1.31%)
Oct 29, 2004
5.889
5.892
5.834
5.876
642,309
+0.03(+0.55%)
Oct 28, 2004
5.844
5.863
5.812
5.844
559,642
+0.02(+0.39%)
Oct 27, 2004
5.796
5.825
5.780
5.821
660,090
+0.04(+0.67%)
Oct 26, 2004
5.805
5.821
5.754
5.783
997,934
-0.02(-0.39%)
Oct 25, 2004
5.866
5.873
5.789
5.805
696,901
-0.07(-1.20%)
Oct 22, 2004
5.914
5.924
5.853
5.876
489,764
-0.04(-0.70%)
Oct 21, 2004
5.898
5.918
5.873
5.918
661,962
-0.01(-0.22%)
Oct 20, 2004
5.978
6.011
5.914
5.930
692,221
-0.06(-1.07%)
Oct 19, 2004
6.011
6.023
5.953
5.995
676,312
-0.02(-0.37%)
Oct 18, 2004
5.978
6.023
5.937
6.017
447,651
+0.04(+0.59%)
Oct 15, 2004
5.930
5.982
5.886
5.982
403,042
+0.07(+1.14%)
Oct 14, 2004
5.934
5.934
5.837
5.914
617,665
-0.04(-0.59%)
Oct 13, 2004
5.959
6.014
5.902
5.950
626,711
-0.01(-0.16%)
Oct 12, 2004
5.988
6.043
5.940
5.959
559,642
-0.04(-0.75%)
Oct 11, 2004
5.962
6.027
5.962
6.004
423,942
+0.04(+0.64%)
Oct 08, 2004
6.030
6.071
5.966
5.966
457,945
-0.04(-0.59%)
Oct 07, 2004
6.011
6.033
5.998
6.001
571,808
-0.01(-0.16%)
Oct 06, 2004
5.978
6.011
5.962
6.011
553,091
+0.06(+1.02%)
Oct 05, 2004
5.918
5.995
5.892
5.950
500,995
+0.02(+0.32%)
Oct 04, 2004
5.950
5.988
5.895
5.930
539,989
-0.02(-0.27%)
Oct 01, 2004
5.895
5.946
5.857
5.946
480,406
+0.05(+0.87%)
Sep 30, 2004
5.863
5.895
5.834
5.895
578,047
+0.03(+0.55%)
Sep 29, 2004
5.825
5.863
5.815
5.863
610,802
+0.04(+0.66%)
Sep 28, 2004
5.825
5.844
5.793
5.825
541,548
+0.02(+0.39%)
Sep 27, 2004
5.828
5.850
5.754
5.802
727,472
-0.03(-0.55%)
Sep 24, 2004
5.709
5.850
5.709
5.834
511,601
+0.06(+1.11%)
Sep 23, 2004
5.777
5.812
5.700
5.770
915,891
-0.04(-0.77%)
Sep 22, 2004
5.744
5.853
5.738
5.815
729,655
-0.01(-0.16%)
Sep 21, 2004
5.812
5.834
5.773
5.825
763,034
+0.02(+0.39%)
Sep 20, 2004
5.924
5.924
5.796
5.802
684,110
-0.11(-1.79%)
Sep 17, 2004
5.889
5.924
5.869
5.908
414,584
-0.01(-0.16%)
Sep 16, 2004
5.850
5.927
5.831
5.918
628,895
+0.07(+1.21%)
Sep 15, 2004
5.770
5.860
5.725
5.847
520,960
+0.07(+1.22%)
Sep 14, 2004
5.815
5.863
5.754
5.777
428,310
-0.05(-0.88%)
Sep 13, 2004
5.834
5.889
5.780
5.828
328,173
+0.00(+0.00%)
Sep 10, 2004
5.777
5.847
5.770
5.828
373,718
+0.05(+0.83%)
Sep 09, 2004
5.793
5.857
5.777
5.780
414,272
-0.03(-0.55%)
Sep 08, 2004
5.841
5.895
5.812
5.812
655,099
-0.03(-0.44%)
Sep 07, 2004
5.764
5.850
5.719
5.837
488,517
+0.10(+1.79%)
Sep 03, 2004
5.735
5.764
5.680
5.735
383,389
+0.04(+0.73%)
Sep 02, 2004
5.680
5.722
5.632
5.693
592,085
-0.02(-0.28%)
Sep 01, 2004
5.613
5.732
5.613
5.709
589,901
+0.12(+2.06%)
Aug 31, 2004
5.578
5.616
5.530
5.594
800,781
+0.02(+0.29%)
Aug 30, 2004
5.626
5.684
5.578
5.578
595,828
-0.09(-1.53%)
Aug 27, 2004
5.607
5.664
5.581
5.664
305,089
+0.07(+1.20%)
Aug 26, 2004
5.597
5.607
5.526
5.597
677,248
+0.03(+0.46%)
Aug 25, 2004
5.533
5.571
5.507
5.571
684,734
-0.02(-0.29%)
Aug 24, 2004
5.533
5.597
5.523
5.587
473,855
+0.03(+0.46%)
Aug 23, 2004
5.482
5.562
5.482
5.562
618,289
+0.03(+0.58%)
Aug 20, 2004
5.456
5.562
5.456
5.530
442,660
+0.04(+0.82%)
Aug 19, 2004
5.494
5.575
5.453
5.485
499,435
-0.04(-0.70%)
Aug 18, 2004
5.494
5.526
5.462
5.523
570,560
+0.05(+0.94%)
Aug 17, 2004
5.443
5.514
5.424
5.472
424,878
+0.04(+0.83%)
Aug 16, 2004
5.418
5.498
5.418
5.427
415,832
-0.02(-0.41%)
Aug 13, 2004
5.350
5.462
5.350
5.450
432,053
+0.07(+1.31%)
Aug 12, 2004
5.411
5.411
5.337
5.379
485,397
-0.03(-0.53%)
Aug 11, 2004
5.446
5.450
5.353
5.408
427,374
-0.03(-0.53%)
Aug 10, 2004
5.321
5.440
5.321
5.437
459,817
+0.06(+1.19%)
Aug 09, 2004
5.395
5.446
5.315
5.373
405,537
-0.04(-0.77%)
Aug 06, 2004
5.424
5.446
5.392
5.414
279,821
-0.03(-0.47%)
Aug 05, 2004
5.401
5.446
5.389
5.440
377,462
+0.05(+1.01%)
Aug 04, 2004
5.309
5.443
5.309
5.385
425,190
+0.02(+0.42%)
Aug 03, 2004
5.408
5.408
5.357
5.363
561,201
-0.01(-0.12%)
Aug 02, 2004
5.450
5.459
5.321
5.369
468,240
-0.03(-0.59%)
Jul 30, 2004
5.318
5.401
5.309
5.401
372,782
+0.07(+1.32%)
Jul 29, 2004
5.331
5.344
5.280
5.331
365,607
+0.03(+0.54%)
Jul 28, 2004
5.296
5.334
5.273
5.302
476,974
+0.03(+0.49%)
Jul 27, 2004
5.228
5.328
5.161
5.276
778,944
+0.04(+0.86%)
Jul 26, 2004
5.347
5.347
5.222
5.232
593,956
-0.13(-2.45%)
Jul 23, 2004
5.376
5.446
5.341
5.363
376,214
-0.05(-0.95%)
Jul 22, 2004
5.421
5.446
5.369
5.414
432,989
-0.04(-0.82%)
Jul 21, 2004
5.453
5.504
5.430
5.459
414,272
+0.04(+0.71%)
Jul 20, 2004
5.424
5.517
5.421
5.421
637,630
-0.01(-0.12%)
Jul 19, 2004
5.462
5.466
5.418
5.427
351,881
-0.01(-0.12%)
Jul 16, 2004
5.405
5.456
5.373
5.434
427,998
+0.07(+1.25%)
Jul 15, 2004
5.437
5.456
5.309
5.366
633,262
-0.08(-1.47%)
Jul 14, 2004
5.411
5.469
5.411
5.446
437,980
+0.01(+0.18%)
Jul 13, 2004
5.424
5.459
5.408
5.437
374,030
+0.01(+0.24%)
Jul 12, 2004
5.443
5.475
5.398
5.424
458,257
-0.06(-1.05%)
Jul 09, 2004
5.472
5.482
5.421
5.482
344,083
-0.02(-0.41%)
Jul 08, 2004
5.514
5.514
5.405
5.504
523,455
-0.02(-0.41%)
Jul 07, 2004
5.437
5.526
5.437
5.526
420,511
+0.06(+1.06%)
Jul 06, 2004
5.507
5.507
5.379
5.469
337,220
+0.03(+0.47%)
Jul 02, 2004
5.450
5.478
5.369
5.443
479,470
+0.02(+0.41%)
Jul 01, 2004
5.414
5.434
5.350
5.421
363,424
+0.04(+0.65%)
Jun 30, 2004
5.257
5.385
5.222
5.385
720,921
+0.15(+2.88%)
Jun 29, 2004
5.228
5.267
5.225
5.235
715,930
-0.01(-0.12%)
Jun 28, 2004
5.450
5.450
5.193
5.241
838,839
-0.17(-3.14%)
Jun 25, 2004
5.376
5.469
5.369
5.411
493,820
-0.01(-0.12%)
Jun 24, 2004
5.366
5.443
5.353
5.418
593,644
-0.02(-0.30%)
Jun 23, 2004
5.405
5.491
5.398
5.434
587,093
+0.01(+0.18%)
Jun 22, 2004
5.466
5.504
5.418
5.424
520,648
-0.07(-1.34%)
Jun 21, 2004
5.430
5.507
5.424
5.498
528,758
+0.06(+1.06%)
Jun 18, 2004
5.446
5.450
5.389
5.440
377,774
-0.01(-0.12%)
Jun 17, 2004
5.414
5.526
5.392
5.446
396,491
+0.00(+0.06%)
Jun 16, 2004
5.450
5.498
5.401
5.443
379,957
-0.01(-0.12%)
Jun 15, 2004
5.514
5.562
5.389
5.450
559,954
-0.05(-0.87%)
Jun 14, 2004
5.549
5.552
5.453
5.498
396,179
-0.05(-0.98%)
Jun 10, 2004
5.619
5.658
5.514
5.552
413,960
-0.08(-1.48%)
Jun 09, 2004
5.610
5.664
5.594
5.635
353,753
+0.04(+0.69%)
Jun 08, 2004
5.645
5.684
5.587
5.597
320,998
-0.04(-0.80%)
Jun 07, 2004
5.706
5.751
5.642
5.642
432,365
-0.02(-0.28%)
Jun 04, 2004
5.555
5.770
5.549
5.658
460,441
+0.11(+1.91%)
Jun 03, 2004
5.616
5.658
5.517
5.552
335,036
-0.03(-0.52%)
Jun 02, 2004
5.546
5.603
5.539
5.581
332,852
+0.04(+0.69%)
Jun 01, 2004
5.485
5.575
5.485
5.543
318,191
+0.03(+0.52%)
May 28, 2004
5.453
5.575
5.446
5.514
380,893
+0.06(+1.12%)
May 27, 2004
5.366
5.478
5.334
5.453
499,123
+0.06(+1.13%)
May 26, 2004
5.446
5.450
5.299
5.392
586,781
-0.03(-0.47%)
May 25, 2004
5.389
5.443
5.289
5.418
707,195
-0.01(-0.12%)
May 24, 2004
5.401
5.450
5.305
5.424
442,348
-0.02(-0.41%)
May 21, 2004
5.276
5.530
5.273
5.446
564,009
+0.18(+3.35%)
May 20, 2004
5.222
5.369
5.203
5.270
486,957
+0.02(+0.31%)
May 19, 2004
5.238
5.334
5.200
5.254
706,571
+0.06(+1.11%)
May 18, 2004
5.081
5.196
5.081
5.196
922,442
+0.10(+2.01%)
May 17, 2004
5.097
5.103
5.049
5.094
698,772
-0.00(-0.06%)
May 14, 2004
5.113
5.145
5.071
5.097
1,268,085
-0.04(-0.87%)
May 13, 2004
5.209
5.225
5.097
5.142
712,498
-0.02(-0.37%)
May 12, 2004
5.337
5.382
5.017
5.161
1,093,080
-0.10(-1.83%)
May 11, 2004
5.193
5.321
5.017
5.257
854,436
+0.10(+1.86%)
May 10, 2004
5.273
5.273
4.889
5.161
1,789,357
-0.19(-3.59%)
May 07, 2004
5.440
5.466
5.209
5.353
998,246
-0.13(-2.45%)
May 06, 2004
5.517
5.594
5.466
5.488
476,038
-0.05(-0.93%)
May 05, 2004
5.632
5.632
5.514
5.539
492,572
-0.04(-0.80%)
May 04, 2004
5.562
5.642
5.552
5.584
613,297
+0.04(+0.69%)
May 03, 2004
5.594
5.626
5.517
5.546
355,937
+0.02(+0.29%)
Apr 30, 2004
5.510
5.578
5.418
5.530
578,359
-0.01(-0.23%)
Apr 29, 2004
5.498
5.543
5.488
5.543
506,610
+0.03(+0.46%)
Apr 28, 2004
5.546
5.594
5.482
5.517
656,347
-0.16(-2.77%)
Apr 27, 2004
5.690
5.719
5.434
5.674
1,282,435
-0.05(-0.84%)
Apr 26, 2004
5.754
5.802
5.610
5.722
748,997
+0.00(+0.00%)
Apr 23, 2004
5.684
5.812
5.674
5.722
413,648
-0.02(-0.34%)
Apr 22, 2004
5.735
5.796
5.610
5.741
917,139
-0.11(-1.86%)
Apr 21, 2004
5.882
5.946
5.802
5.850
505,674
-0.05(-0.92%)
Apr 20, 2004
6.007
6.052
5.866
5.905
381,829
-0.10(-1.71%)
Apr 19, 2004
5.930
6.055
5.905
6.007
365,295
+0.01(+0.21%)
Apr 16, 2004
5.764
5.995
5.741
5.995
391,187
+0.29(+5.06%)
Apr 15, 2004
5.751
5.770
5.597
5.706
623,280
-0.00(-0.06%)
Apr 14, 2004
5.825
5.863
5.642
5.709
1,102,126
-0.28(-4.61%)
Apr 13, 2004
6.158
6.168
5.962
5.985
672,568
-0.20(-3.16%)
Apr 12, 2004
6.225
6.248
6.171
6.180
284,188
-0.05(-0.77%)
Apr 08, 2004
6.184
6.248
6.177
6.229
159,407
+0.03(+0.52%)
Apr 07, 2004
6.190
6.245
6.174
6.196
186,547
-0.02(-0.36%)
Apr 06, 2004
6.219
6.235
6.187
6.219
295,418
+0.03(+0.52%)
Apr 05, 2004
6.280
6.283
6.180
6.187
329,733
-0.13(-1.98%)
Apr 02, 2004
6.305
6.312
6.219
6.312
300,721
+0.04(+0.72%)
Apr 01, 2004
6.206
6.267
6.206
6.267
321,310
+0.03(+0.41%)
Mar 31, 2004
6.219
6.245
6.174
6.241
479,470
+0.05(+0.88%)
Mar 30, 2004
6.171
6.225
6.171
6.187
254,552
-0.05(-0.77%)
Mar 29, 2004
6.248
6.248
6.158
6.235
318,815
+0.03(+0.41%)
Mar 26, 2004
6.187
6.219
6.142
6.209
252,369
+0.02(+0.36%)
Mar 25, 2004
6.222
6.245
6.142
6.187
499,435
-0.06(-0.97%)
Mar 24, 2004
6.293
6.293
6.209
6.248
355,625
-0.06(-0.92%)
Mar 23, 2004
6.257
6.347
6.251
6.305
311,328
+0.05(+0.82%)
Mar 22, 2004
6.347
6.376
6.248
6.254
374,030
-0.04(-0.71%)
Mar 19, 2004
6.344
6.376
6.299
6.299
237,083
-0.04(-0.71%)
Mar 18, 2004
6.283
6.344
6.251
6.344
338,156
+0.06(+0.97%)
Mar 17, 2004
6.318
6.318
6.261
6.283
223,045
-0.05(-0.76%)
Mar 16, 2004
6.331
6.344
6.264
6.331
187,795
+0.04(+0.66%)
Mar 15, 2004
6.334
6.370
6.261
6.289
242,386
-0.06(-0.96%)
Mar 12, 2004
6.373
6.373
6.347
6.350
200,585
-0.02(-0.35%)
Mar 11, 2004
6.338
6.376
6.331
6.373
168,454
+0.01(+0.10%)
Mar 10, 2004
6.331
6.366
6.331
6.366
222,421
+0.03(+0.46%)
Mar 09, 2004
6.347
6.376
6.331
6.338
486,021
-0.09(-1.40%)
Mar 08, 2004
6.443
6.450
6.411
6.427
193,722
-0.01(-0.20%)
Mar 05, 2004
6.443
6.443
6.414
6.440
136,323
-0.00(-0.05%)
Mar 04, 2004
6.411
6.443
6.411
6.443
178,436
+0.02(+0.30%)
Mar 03, 2004
6.418
6.424
6.411
6.424
204,016
+0.01(+0.10%)
Mar 02, 2004
6.418
6.418
6.411
6.418
318,815
+0.00(+0.00%)
Mar 01, 2004
6.411
6.418
6.411
6.418
252,993
-0.00(-0.05%)
Feb 27, 2004
6.418
6.427
6.411
6.421
152,232
+0.00(+0.05%)
Feb 26, 2004
6.411
6.418
6.411
6.418
107,623
+0.01(+0.10%)
Feb 25, 2004
6.418
6.443
6.411
6.411
147,865
-0.02(-0.25%)
Feb 24, 2004
6.424
6.430
6.411
6.427
375,902
+0.01(+0.20%)
Feb 23, 2004
6.424
6.459
6.411
6.414
353,129
-0.02(-0.25%)
Feb 20, 2004
6.466
6.472
6.430
6.430
205,264
-0.04(-0.55%)
Feb 19, 2004
6.459
6.466
6.434
6.466
124,156
+0.04(+0.55%)
Feb 18, 2004
6.491
6.491
6.427
6.430
167,206
-0.06(-0.94%)
Feb 17, 2004
6.466
6.495
6.437
6.491
131,331
+0.05(+0.85%)
Feb 13, 2004
6.501
6.507
6.427
6.437
298,850
-0.04(-0.59%)
Feb 12, 2004
6.472
6.488
6.437
6.475
269,526
+0.02(+0.25%)
Feb 11, 2004
6.469
6.488
6.430
6.459
229,908
+0.01(+0.10%)
Feb 10, 2004
6.469
6.485
6.411
6.453
238,643
-0.02(-0.35%)
Feb 09, 2004
6.504
6.504
6.430
6.475
273,582
-0.03(-0.39%)
Feb 06, 2004
6.475
6.501
6.424
6.501
247,378
+0.04(+0.70%)
Feb 05, 2004
6.414
6.475
6.414
6.456
166,894
+0.02(+0.30%)
Feb 04, 2004
6.414
6.440
6.411
6.437
157,223
+0.03(+0.40%)
Feb 03, 2004
6.411
6.414
6.411
6.411
183,739
-0.00(-0.05%)
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
.