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 30, 2015
7.765
7.833
7.726
7.726
270,241
-0.06(-0.81%)
Jan 29, 2015
7.818
7.818
7.745
7.789
487,517
-0.00(-0.06%)
Jan 28, 2015
7.911
7.911
7.794
7.794
327,537
-0.07(-0.93%)
Jan 27, 2015
7.813
7.891
7.785
7.867
472,431
-0.00(-0.06%)
Jan 26, 2015
7.877
7.896
7.828
7.872
281,029
+0.00(+0.06%)
Jan 23, 2015
7.911
7.921
7.857
7.867
349,410
-0.05(-0.68%)
Jan 22, 2015
7.857
7.952
7.823
7.921
274,095
+0.11(+1.43%)
Jan 21, 2015
7.770
7.828
7.755
7.809
305,600
+0.03(+0.39%)
Jan 20, 2015
7.749
7.778
7.701
7.778
452,293
+0.06(+0.82%)
Jan 16, 2015
7.638
7.735
7.618
7.715
659,187
+0.07(+0.95%)
Jan 15, 2015
7.638
7.706
7.614
7.643
289,205
+0.00(+0.06%)
Jan 14, 2015
7.604
7.672
7.589
7.638
436,605
-0.07(-0.88%)
Jan 13, 2015
7.812
7.841
7.662
7.706
529,674
-0.04(-0.56%)
Jan 12, 2015
7.783
7.783
7.706
7.749
383,258
-0.01(-0.19%)
Jan 09, 2015
7.807
7.822
7.735
7.764
291,434
-0.04(-0.50%)
Jan 08, 2015
7.715
7.817
7.710
7.802
441,382
+0.15(+1.90%)
Jan 07, 2015
7.623
7.672
7.615
7.657
527,763
+0.07(+0.89%)
Jan 06, 2015
7.633
7.672
7.560
7.589
389,850
-0.05(-0.70%)
Jan 05, 2015
7.754
7.758
7.585
7.643
616,393
-0.18(-2.35%)
Jan 02, 2015
7.836
7.851
7.762
7.827
334,344
+0.00(+0.00%)
Dec 31, 2014
7.880
7.827
7.827
7.827
662,581
-0.05(-0.68%)
Dec 30, 2014
7.846
7.885
7.827
7.880
610,564
-0.01(-0.18%)
Dec 29, 2014
7.948
7.972
7.807
7.894
594,164
-0.09(-1.09%)
Dec 26, 2014
8.006
8.035
7.981
7.981
264,237
-0.02(-0.30%)
Dec 24, 2014
8.006
8.005
8.005
8.005
277,470
-0.01(-0.19%)
Dec 23, 2014
8.006
8.035
7.985
8.020
374,281
+0.00(+0.00%)
Dec 22, 2014
8.025
8.044
7.967
8.020
362,244
-0.02(-0.23%)
Dec 19, 2014
7.995
8.062
7.976
8.038
403,890
+0.05(+0.60%)
Dec 18, 2014
7.923
7.995
7.889
7.990
361,559
+0.20(+2.53%)
Dec 17, 2014
7.634
7.798
7.634
7.793
480,703
+0.14(+1.89%)
Dec 16, 2014
7.673
7.810
7.625
7.649
448,771
-0.09(-1.18%)
Dec 15, 2014
7.812
7.860
7.687
7.740
386,937
-0.04(-0.56%)
Dec 12, 2014
7.913
7.942
7.783
7.783
580,563
-0.18(-2.29%)
Dec 11, 2014
7.913
8.038
7.899
7.966
320,413
+0.03(+0.42%)
Dec 10, 2014
8.014
8.053
7.913
7.932
496,415
-0.15(-1.85%)
Dec 09, 2014
8.086
8.115
8.009
8.082
344,357
-0.09(-1.06%)
Dec 08, 2014
8.207
8.238
8.159
8.168
233,204
-0.06(-0.70%)
Dec 05, 2014
8.226
8.255
8.221
8.226
169,661
-0.01(-0.12%)
Dec 04, 2014
8.240
8.264
8.207
8.236
218,032
-0.03(-0.35%)
Dec 03, 2014
8.240
8.279
8.236
8.264
188,827
+0.02(+0.23%)
Dec 02, 2014
8.149
8.288
8.139
8.245
267,522
+0.10(+1.24%)
Dec 01, 2014
8.255
8.255
8.139
8.144
320,659
-0.16(-1.97%)
Nov 28, 2014
8.274
8.322
8.260
8.308
190,474
+0.05(+0.64%)
Nov 26, 2014
8.207
8.255
8.255
8.255
267,541
+0.06(+0.70%)
Nov 25, 2014
8.183
8.207
8.163
8.197
237,717
+0.02(+0.29%)
Nov 24, 2014
8.178
8.192
8.144
8.173
363,669
+0.00(+0.00%)
Nov 21, 2014
8.240
8.255
8.130
8.173
451,426
+0.00(+0.00%)
Nov 20, 2014
8.120
8.183
8.120
8.173
294,144
+0.03(+0.35%)
Nov 19, 2014
8.163
8.163
8.115
8.144
290,795
+0.01(+0.07%)
Nov 18, 2014
8.057
8.144
8.057
8.138
260,767
+0.07(+0.83%)
Nov 17, 2014
8.028
8.109
8.014
8.071
321,248
+0.00(+0.00%)
Nov 14, 2014
8.081
8.099
8.054
8.071
228,917
-0.03(-0.35%)
Nov 13, 2014
8.152
8.162
8.090
8.100
233,539
-0.05(-0.64%)
Nov 12, 2014
8.138
8.162
8.124
8.152
146,033
+0.00(+0.02%)
Nov 11, 2014
8.129
8.176
8.105
8.151
270,532
+0.03(+0.39%)
Nov 10, 2014
8.090
8.133
8.071
8.119
213,619
+0.05(+0.65%)
Nov 07, 2014
8.148
8.157
8.052
8.066
271,576
-0.08(-1.00%)
Nov 06, 2014
8.109
8.186
8.081
8.148
315,848
+0.04(+0.47%)
Nov 05, 2014
8.081
8.148
8.052
8.109
254,255
+0.06(+0.71%)
Nov 04, 2014
8.119
8.119
7.999
8.052
251,885
-0.07(-0.88%)
Nov 03, 2014
8.148
8.162
8.109
8.124
307,700
+0.00(+0.06%)
Oct 31, 2014
8.129
8.138
8.100
8.119
272,916
+0.07(+0.89%)
Oct 30, 2014
7.980
8.057
7.980
8.047
180,370
+0.03(+0.36%)
Oct 29, 2014
8.009
8.062
7.990
8.019
239,341
-0.00(-0.00%)
Oct 28, 2014
7.961
8.019
7.961
8.019
170,197
+0.10(+1.21%)
Oct 27, 2014
7.956
8.009
7.899
7.923
208,190
-0.09(-1.07%)
Oct 24, 2014
7.933
8.009
7.880
8.009
286,770
+0.06(+0.72%)
Oct 23, 2014
7.980
8.004
7.942
7.952
366,385
+0.05(+0.67%)
Oct 22, 2014
7.909
7.928
7.842
7.899
274,428
+0.01(+0.14%)
Oct 21, 2014
7.608
7.888
7.608
7.888
483,592
+0.31(+4.14%)
Oct 20, 2014
7.513
7.594
7.503
7.575
253,955
+0.03(+0.44%)
Oct 17, 2014
7.456
7.594
7.456
7.541
510,099
+0.14(+1.86%)
Oct 16, 2014
7.128
7.445
7.128
7.404
1,538,165
+0.15(+2.10%)
Oct 15, 2014
7.252
7.290
7.080
7.252
1,240,794
-0.14(-1.86%)
Oct 14, 2014
7.513
7.541
7.357
7.389
468,605
-0.10(-1.33%)
Oct 13, 2014
7.608
7.641
7.399
7.489
737,744
-0.15(-1.93%)
Oct 10, 2014
7.850
7.850
7.632
7.636
428,661
-0.22(-2.78%)
Oct 09, 2014
7.926
7.938
7.817
7.855
310,180
-0.08(-1.02%)
Oct 08, 2014
7.855
7.945
7.793
7.936
292,802
+0.08(+1.03%)
Oct 07, 2014
7.912
7.926
7.855
7.855
268,200
-0.07(-0.90%)
Oct 06, 2014
7.950
7.969
7.920
7.926
271,718
+0.00(+0.06%)
Oct 03, 2014
7.903
7.926
7.850
7.922
290,542
+0.07(+0.91%)
Oct 02, 2014
7.931
7.945
7.746
7.850
573,302
-0.12(-1.55%)
Oct 01, 2014
8.097
8.097
7.960
7.974
275,626
-0.11(-1.41%)
Sep 30, 2014
8.126
8.126
8.059
8.088
281,714
-0.00(-0.06%)
Sep 29, 2014
8.126
8.126
7.926
8.093
280,481
-0.07(-0.82%)
Sep 26, 2014
8.140
8.197
8.112
8.159
234,595
+0.00(+0.00%)
Sep 25, 2014
8.235
8.240
8.112
8.159
473,321
-0.07(-0.81%)
Sep 24, 2014
8.192
8.235
8.169
8.226
181,154
+0.03(+0.41%)
Sep 23, 2014
8.169
8.202
8.169
8.192
209,241
-0.00(-0.06%)
Sep 22, 2014
8.297
8.335
8.173
8.197
188,159
-0.13(-1.54%)
Sep 19, 2014
8.306
8.354
8.306
8.325
284,995
+0.04(+0.53%)
Sep 18, 2014
8.248
8.324
8.248
8.281
273,168
+0.03(+0.40%)
Sep 17, 2014
8.211
8.263
8.194
8.248
260,641
+0.02(+0.23%)
Sep 16, 2014
8.107
8.234
8.107
8.230
271,096
+0.10(+1.22%)
Sep 15, 2014
8.196
8.196
8.111
8.130
251,816
-0.05(-0.58%)
Sep 12, 2014
8.220
8.220
8.145
8.178
150,984
-0.04(-0.52%)
Sep 11, 2014
8.187
8.220
8.182
8.220
172,795
+0.02(+0.29%)
Sep 10, 2014
8.192
8.196
8.140
8.196
176,449
+0.02(+0.23%)
Sep 09, 2014
8.173
8.206
8.131
8.178
244,827
-0.01(-0.17%)
Sep 08, 2014
8.267
8.267
8.182
8.192
232,632
-0.06(-0.74%)
Sep 05, 2014
8.272
8.305
8.248
8.253
224,104
-0.01(-0.11%)
Sep 04, 2014
8.248
8.305
8.248
8.263
278,403
+0.01(+0.11%)
Sep 03, 2014
8.324
8.329
8.244
8.253
193,722
-0.03(-0.40%)
Sep 02, 2014
8.305
8.305
8.267
8.286
290,674
+0.02(+0.29%)
Aug 29, 2014
8.267
8.263
8.263
8.263
154,312
+0.03(+0.34%)
Aug 28, 2014
8.234
8.235
8.196
8.234
200,373
-0.04(-0.51%)
Aug 27, 2014
8.263
8.319
8.253
8.277
334,334
+0.02(+0.29%)
Aug 26, 2014
8.187
8.277
8.185
8.253
299,082
+0.09(+1.10%)
Aug 25, 2014
8.173
8.215
8.154
8.163
260,046
+0.01(+0.12%)
Aug 22, 2014
8.140
8.163
8.111
8.154
276,238
+0.02(+0.29%)
Aug 21, 2014
8.159
8.178
8.130
8.130
428,427
-0.04(-0.52%)
Aug 20, 2014
8.244
8.253
8.145
8.173
316,818
-0.06(-0.73%)
Aug 19, 2014
8.134
8.233
8.125
8.233
296,282
+0.13(+1.56%)
Aug 18, 2014
8.078
8.120
8.069
8.106
230,174
+0.08(+0.94%)
Aug 15, 2014
8.059
8.059
7.970
8.031
311,327
-0.00(-0.06%)
Aug 14, 2014
7.979
8.055
7.979
8.036
196,545
+0.05(+0.59%)
Aug 13, 2014
7.937
7.998
7.937
7.989
295,552
+0.08(+1.01%)
Aug 12, 2014
7.881
7.923
7.806
7.909
436,408
+0.02(+0.30%)
Aug 11, 2014
7.815
7.951
7.815
7.886
197,582
+0.08(+1.02%)
Aug 08, 2014
7.763
7.806
7.749
7.806
298,984
+0.04(+0.48%)
Aug 07, 2014
7.796
7.829
7.754
7.768
359,818
-0.03(-0.36%)
Aug 06, 2014
7.768
7.824
7.669
7.796
580,707
-0.02(-0.30%)
Aug 05, 2014
7.890
7.923
7.820
7.820
472,494
-0.12(-1.48%)
Aug 04, 2014
7.994
8.003
7.871
7.937
431,775
-0.06(-0.71%)
Aug 01, 2014
8.087
8.111
7.994
7.994
342,584
-0.15(-1.79%)
Jul 31, 2014
8.238
8.266
8.130
8.139
248,905
-0.12(-1.42%)
Jul 30, 2014
8.275
8.289
8.219
8.257
167,126
-0.02(-0.28%)
Jul 29, 2014
8.289
8.341
8.261
8.280
185,752
+0.01(+0.17%)
Jul 28, 2014
8.313
8.322
8.261
8.266
216,449
-0.02(-0.28%)
Jul 25, 2014
8.346
8.379
8.285
8.289
253,338
-0.05(-0.56%)
Jul 24, 2014
8.341
8.374
8.327
8.336
188,919
+0.01(+0.17%)
Jul 23, 2014
8.322
8.360
8.304
8.322
202,831
+0.01(+0.17%)
Jul 22, 2014
8.374
8.374
8.299
8.308
235,900
-0.03(-0.32%)
Jul 21, 2014
8.261
8.335
8.246
8.335
314,718
+0.07(+0.85%)
Jul 18, 2014
8.265
8.293
8.218
8.265
325,704
-0.01(-0.17%)
Jul 17, 2014
8.303
8.331
8.251
8.279
354,737
-0.03(-0.34%)
Jul 16, 2014
8.246
8.307
8.232
8.307
208,703
+0.09(+1.08%)
Jul 15, 2014
8.261
8.284
8.204
8.218
239,885
-0.06(-0.68%)
Jul 14, 2014
8.186
8.279
8.186
8.275
277,722
+0.12(+1.43%)
Jul 11, 2014
8.223
8.246
8.148
8.158
617,603
-0.06(-0.68%)
Jul 10, 2014
8.204
8.326
8.204
8.214
457,474
-0.08(-1.01%)
Jul 09, 2014
8.317
8.321
8.275
8.298
289,106
-0.03(-0.34%)
Jul 08, 2014
8.377
8.391
8.317
8.326
340,352
-0.07(-0.78%)
Jul 07, 2014
8.349
8.391
8.326
8.391
438,035
+0.05(+0.56%)
Jul 03, 2014
8.312
8.345
8.345
8.345
308,806
+0.06(+0.68%)
Jul 02, 2014
8.312
8.331
8.265
8.289
313,830
-0.00(-0.06%)
Jul 01, 2014
8.214
8.307
8.209
8.293
301,482
+0.08(+1.02%)
Jun 30, 2014
8.223
8.242
8.186
8.209
290,468
+0.00(+0.00%)
Jun 27, 2014
8.172
8.209
8.149
8.209
282,155
+0.03(+0.40%)
Jun 26, 2014
8.172
8.176
8.116
8.176
182,910
+0.02(+0.29%)
Jun 25, 2014
8.139
8.153
8.125
8.153
309,639
+0.02(+0.23%)
Jun 24, 2014
8.116
8.176
8.111
8.134
258,810
-0.01(-0.11%)
Jun 23, 2014
8.158
8.167
8.106
8.144
447,646
+0.00(+0.00%)
Jun 20, 2014
8.172
8.176
8.144
8.144
241,175
-0.01(-0.17%)
Jun 19, 2014
8.172
8.186
8.139
8.158
286,528
+0.03(+0.36%)
Jun 18, 2014
8.184
8.208
8.096
8.129
597,183
-0.06(-0.68%)
Jun 17, 2014
8.203
8.212
8.156
8.184
215,224
-0.01(-0.11%)
Jun 16, 2014
8.221
8.245
8.180
8.194
226,374
-0.01(-0.17%)
Jun 13, 2014
8.156
8.212
8.143
8.208
309,366
+0.07(+0.91%)
Jun 12, 2014
8.221
8.240
8.119
8.133
222,413
-0.11(-1.30%)
Jun 11, 2014
8.217
8.277
8.212
8.240
308,097
+0.01(+0.17%)
Jun 10, 2014
8.152
8.245
8.147
8.226
404,458
+0.06(+0.74%)
Jun 06, 2014
8.170
8.208
8.161
8.166
279,400
+0.01(+0.17%)
Jun 05, 2014
8.133
8.166
8.115
8.152
304,616
+0.03(+0.34%)
Jun 04, 2014
8.133
8.133
8.096
8.124
251,659
+0.00(+0.06%)
Jun 03, 2014
8.096
8.119
8.073
8.119
225,538
+0.02(+0.29%)
Jun 02, 2014
8.110
8.119
8.068
8.096
266,497
+0.01(+0.11%)
May 30, 2014
8.073
8.101
8.059
8.087
328,322
+0.03(+0.40%)
May 29, 2014
8.054
8.064
8.017
8.054
313,269
+0.01(+0.17%)
May 28, 2014
8.045
8.045
8.013
8.040
377,098
+0.02(+0.23%)
May 27, 2014
8.022
8.054
7.985
8.022
302,733
+0.03(+0.41%)
May 23, 2014
7.989
7.989
7.989
7.989
272,927
+0.02(+0.23%)
May 22, 2014
7.948
7.980
7.938
7.971
220,812
+0.04(+0.53%)
May 21, 2014
7.892
7.938
7.878
7.929
520,069
+0.03(+0.37%)
May 20, 2014
7.914
7.928
7.872
7.900
324,373
+0.00(+0.00%)
May 19, 2014
7.905
7.932
7.882
7.900
350,770
+0.00(+0.00%)
May 16, 2014
7.891
7.932
7.886
7.900
250,999
+0.01(+0.12%)
May 15, 2014
7.928
7.946
7.831
7.891
358,591
-0.03(-0.35%)
May 14, 2014
7.997
8.038
7.909
7.918
471,616
-0.06(-0.81%)
May 13, 2014
8.025
8.048
7.965
7.983
334,227
-0.04(-0.52%)
May 12, 2014
8.006
8.034
7.983
8.025
279,553
+0.05(+0.58%)
May 09, 2014
7.928
7.978
7.909
7.978
306,024
+0.04(+0.46%)
May 08, 2014
7.928
7.983
7.918
7.941
284,546
+0.02(+0.23%)
May 07, 2014
7.891
7.928
7.850
7.923
257,273
+0.06(+0.76%)
May 06, 2014
7.877
7.882
7.826
7.863
235,279
-0.01(-0.18%)
May 05, 2014
7.886
7.886
7.821
7.877
363,892
-0.01(-0.18%)
May 02, 2014
7.909
7.932
7.882
7.891
261,685
-0.00(-0.06%)
May 01, 2014
7.900
7.914
7.877
7.895
363,320
+0.01(+0.18%)
Apr 30, 2014
7.812
7.886
7.803
7.882
414,600
+0.10(+1.24%)
Apr 29, 2014
7.757
7.798
7.738
7.785
272,456
+0.03(+0.42%)
Apr 28, 2014
7.757
7.770
7.715
7.752
284,748
+0.03(+0.42%)
Apr 25, 2014
7.706
7.720
7.674
7.720
326,783
+0.01(+0.12%)
Apr 24, 2014
7.748
7.762
7.665
7.711
712,864
-0.01(-0.18%)
Apr 23, 2014
7.835
7.835
7.697
7.725
662,752
-0.08(-1.06%)
Apr 22, 2014
7.762
7.812
7.739
7.808
369,706
+0.06(+0.83%)
Apr 21, 2014
7.706
7.775
7.702
7.743
282,162
+0.02(+0.25%)
Apr 17, 2014
7.678
7.723
7.723
7.723
277,561
+0.05(+0.60%)
Apr 16, 2014
7.604
7.678
7.590
7.678
316,465
+0.11(+1.39%)
Apr 15, 2014
7.572
7.613
7.522
7.572
388,943
+0.00(+0.00%)
Apr 14, 2014
7.586
7.641
7.540
7.572
327,288
+0.03(+0.36%)
Apr 11, 2014
7.590
7.590
7.522
7.545
266,829
-0.06(-0.78%)
Apr 10, 2014
7.696
7.723
7.600
7.604
387,538
-0.10(-1.31%)
Apr 09, 2014
7.645
7.714
7.604
7.705
448,541
+0.08(+1.08%)
Apr 08, 2014
7.590
7.636
7.549
7.623
335,670
+0.02(+0.30%)
Apr 07, 2014
7.664
7.668
7.590
7.600
359,586
-0.09(-1.19%)
Apr 04, 2014
7.779
7.792
7.659
7.691
379,512
-0.02(-0.30%)
Apr 03, 2014
7.728
7.733
7.687
7.714
313,057
+0.03(+0.36%)
Apr 02, 2014
7.719
7.742
7.659
7.687
905,269
-0.06(-0.71%)
Apr 01, 2014
7.696
7.742
7.691
7.742
404,731
+0.05(+0.66%)
Mar 31, 2014
7.756
7.756
7.687
7.691
432,945
+0.01(+0.12%)
Mar 28, 2014
7.655
7.710
7.651
7.682
287,961
+0.03(+0.36%)
Mar 27, 2014
7.636
7.655
7.595
7.655
175,064
+0.01(+0.18%)
Mar 26, 2014
7.668
7.710
7.636
7.641
216,663
-0.02(-0.30%)
Mar 25, 2014
7.623
7.673
7.613
7.664
286,437
+0.06(+0.84%)
Mar 24, 2014
7.659
7.678
7.549
7.600
449,241
-0.03(-0.42%)
Mar 21, 2014
7.664
7.687
7.618
7.632
238,030
-0.04(-0.54%)
Mar 20, 2014
7.655
7.686
7.609
7.673
246,015
+0.01(+0.19%)
Mar 19, 2014
7.695
7.704
7.658
7.658
262,831
-0.05(-0.71%)
Mar 18, 2014
7.644
7.717
7.644
7.713
192,258
+0.07(+0.95%)
Mar 17, 2014
7.672
7.690
7.626
7.640
273,449
+0.02(+0.30%)
Mar 14, 2014
7.594
7.635
7.558
7.617
345,509
+0.00(+0.00%)
Mar 13, 2014
7.722
7.749
7.585
7.617
286,115
-0.09(-1.18%)
Mar 12, 2014
7.667
7.713
7.644
7.708
205,247
+0.01(+0.07%)
Mar 11, 2014
7.740
7.772
7.681
7.703
419,116
-0.04(-0.54%)
Mar 10, 2014
7.740
7.781
7.713
7.745
229,567
-0.01(-0.18%)
Mar 07, 2014
7.786
7.795
7.745
7.758
240,512
-0.03(-0.35%)
Mar 06, 2014
7.754
7.835
7.754
7.786
324,418
+0.04(+0.47%)
Mar 05, 2014
7.749
7.772
7.699
7.749
296,970
+0.01(+0.18%)
Mar 04, 2014
7.745
7.777
7.726
7.736
409,047
+0.03(+0.41%)
Mar 03, 2014
7.663
7.717
7.640
7.704
356,752
-0.04(-0.53%)
Feb 28, 2014
7.749
7.777
7.726
7.745
349,201
+0.00(+0.01%)
Feb 27, 2014
7.699
7.754
7.676
7.744
417,598
+0.03(+0.40%)
Feb 26, 2014
7.749
7.758
7.658
7.713
320,162
+0.00(+0.00%)
Feb 25, 2014
7.540
7.749
7.540
7.713
296,171
+0.01(+0.18%)
Feb 24, 2014
7.736
7.758
7.685
7.699
420,862
+0.00(+0.00%)
Feb 21, 2014
7.736
7.745
7.685
7.699
252,562
+0.01(+0.18%)
Feb 20, 2014
7.667
7.704
7.640
7.685
305,993
+0.02(+0.30%)
Feb 19, 2014
7.726
7.745
7.654
7.663
348,839
-0.02(-0.28%)
Feb 18, 2014
7.639
7.693
7.625
7.684
385,239
+0.02(+0.24%)
Feb 14, 2014
7.675
7.666
7.666
7.666
224,902
+0.04(+0.47%)
Feb 13, 2014
7.576
7.644
7.557
7.630
308,277
+0.03(+0.42%)
Feb 12, 2014
7.598
7.598
7.553
7.598
293,384
+0.04(+0.54%)
Feb 11, 2014
7.503
7.589
7.503
7.557
292,980
+0.05(+0.66%)
Feb 10, 2014
7.462
7.508
7.440
7.508
296,068
+0.06(+0.85%)
Feb 07, 2014
7.399
7.444
7.372
7.444
352,006
+0.10(+1.36%)
Feb 06, 2014
7.295
7.367
7.295
7.345
403,438
+0.07(+1.00%)
Feb 05, 2014
7.281
7.295
7.200
7.272
279,907
-0.01(-0.12%)
Feb 04, 2014
7.195
7.286
7.195
7.281
308,692
+0.10(+1.39%)
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
.