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, 2018
11.06
11.11
11.04
11.08
348,513
+0.09(+0.78%)
Jan 30, 2018
11.14
11.17
10.99
10.99
538,055
-0.25(-2.19%)
Jan 29, 2018
11.24
11.27
11.22
11.24
305,588
-0.01(-0.05%)
Jan 26, 2018
11.29
11.32
11.22
11.24
528,706
-0.01(-0.11%)
Jan 25, 2018
11.31
11.32
11.25
11.26
479,572
+0.03(+0.27%)
Jan 24, 2018
11.32
11.36
11.23
11.23
493,039
-0.04(-0.38%)
Jan 23, 2018
11.17
11.28
11.16
11.27
431,606
+0.13(+1.17%)
Jan 22, 2018
10.99
11.14
10.99
11.14
519,505
+0.12(+1.11%)
Jan 19, 2018
10.99
11.04
10.97
11.02
317,511
+0.03(+0.28%)
Jan 18, 2018
11.03
11.06
10.98
10.99
259,877
-0.04(-0.39%)
Jan 17, 2018
11.04
11.06
10.99
11.03
302,002
+0.05(+0.45%)
Jan 16, 2018
11.05
11.10
10.96
10.98
304,950
-0.02(-0.17%)
Jan 12, 2018
11.00
11.00
11.00
0
+0.05(+0.45%)
Jan 11, 2018
10.97
11.00
10.94
10.95
321,370
+0.01(+0.11%)
Jan 10, 2018
10.92
10.97
10.89
10.94
389,800
+0.01(+0.06%)
Jan 09, 2018
10.96
10.96
10.89
10.93
421,014
+0.04(+0.34%)
Jan 08, 2018
10.86
10.91
10.81
10.89
438,720
+0.09(+0.85%)
Jan 05, 2018
10.80
10.83
10.73
10.80
381,885
+0.10(+0.91%)
Jan 04, 2018
10.65
10.84
10.64
10.70
1,955,727
+0.10(+0.98%)
Jan 03, 2018
10.54
10.63
10.51
10.60
2,356,999
+0.09(+0.82%)
Jan 02, 2018
10.65
10.69
10.51
10.51
1,983,630
-0.09(-0.87%)
Dec 29, 2017
10.61
10.61
10.61
0
+0.00(+0.00%)
Dec 28, 2017
10.64
10.65
10.58
10.61
362,113
+0.00(+0.00%)
Dec 27, 2017
10.59
10.62
10.54
10.61
326,325
+0.04(+0.41%)
Dec 26, 2017
10.61
10.65
10.50
10.56
836,441
-0.10(-0.97%)
Dec 22, 2017
10.61
10.70
10.61
10.67
198,970
+0.07(+0.63%)
Dec 21, 2017
10.65
10.68
10.60
10.60
327,910
-0.07(-0.67%)
Dec 20, 2017
10.67
10.71
10.66
10.67
185,867
-0.02(-0.17%)
Dec 19, 2017
10.74
10.77
10.68
10.69
185,417
-0.03(-0.28%)
Dec 18, 2017
10.65
10.74
10.62
10.72
229,330
+0.09(+0.80%)
Dec 15, 2017
10.60
10.65
10.58
10.63
217,529
+0.05(+0.46%)
Dec 14, 2017
10.60
10.64
10.59
10.59
191,457
-0.04(-0.34%)
Dec 13, 2017
10.56
10.64
10.56
10.62
137,401
+0.04(+0.40%)
Dec 12, 2017
10.51
10.61
10.49
10.58
134,137
+0.06(+0.58%)
Dec 11, 2017
10.46
10.55
10.46
10.52
158,895
+0.05(+0.52%)
Dec 08, 2017
10.48
10.53
10.46
10.46
291,424
+0.00(+0.00%)
Dec 07, 2017
10.50
10.54
10.46
10.46
218,408
-0.07(-0.64%)
Dec 06, 2017
10.49
10.55
10.48
10.53
186,032
+0.02(+0.23%)
Dec 05, 2017
10.52
10.56
10.48
10.51
178,297
-0.01(-0.12%)
Dec 04, 2017
10.56
10.56
10.52
10.52
266,669
+0.00(+0.00%)
Dec 01, 2017
10.46
10.53
10.39
10.52
288,661
+0.08(+0.76%)
Nov 30, 2017
10.48
10.52
10.43
10.44
349,980
-0.03(-0.29%)
Nov 29, 2017
10.45
10.48
10.41
10.47
220,785
+0.05(+0.53%)
Nov 28, 2017
10.37
10.46
10.37
10.42
222,884
+0.04(+0.41%)
Nov 27, 2017
10.41
10.45
10.37
10.37
159,967
-0.05(-0.53%)
Nov 24, 2017
10.38
10.45
10.38
10.43
72,180
+0.07(+0.70%)
Nov 22, 2017
10.41
10.45
10.35
10.36
195,788
-0.04(-0.41%)
Nov 21, 2017
10.35
10.42
10.33
10.40
218,060
+0.09(+0.90%)
Nov 20, 2017
10.27
10.33
10.24
10.30
244,676
+0.05(+0.47%)
Nov 17, 2017
10.29
10.30
10.21
10.26
291,330
-0.03(-0.29%)
Nov 16, 2017
10.20
10.30
10.17
10.29
296,883
+0.15(+1.43%)
Nov 15, 2017
10.04
10.16
9.985
10.14
293,587
+0.01(+0.12%)
Nov 14, 2017
10.21
10.24
10.11
10.13
303,932
-0.11(-1.06%)
Nov 13, 2017
10.38
10.41
10.23
10.24
261,622
-0.20(-1.91%)
Nov 10, 2017
10.38
10.44
10.38
10.44
194,281
+0.03(+0.29%)
Nov 09, 2017
10.38
10.44
10.29
10.41
319,855
-0.04(-0.40%)
Nov 08, 2017
10.46
10.47
10.40
10.45
169,965
-0.01(-0.12%)
Nov 07, 2017
10.49
10.52
10.44
10.46
148,488
-0.01(-0.12%)
Nov 06, 2017
10.40
10.52
10.40
10.47
193,229
+0.05(+0.46%)
Nov 03, 2017
10.47
10.49
10.41
10.43
170,314
-0.08(-0.81%)
Nov 02, 2017
10.50
10.51
10.43
10.51
153,165
+0.02(+0.23%)
Nov 01, 2017
10.44
10.49
10.44
10.49
184,613
+0.09(+0.87%)
Oct 31, 2017
10.41
10.47
10.40
10.40
280,731
+0.04(+0.35%)
Oct 30, 2017
10.39
10.40
10.27
10.36
211,703
-0.03(-0.29%)
Oct 27, 2017
10.30
10.41
10.30
10.39
180,100
+0.11(+1.12%)
Oct 26, 2017
10.30
10.33
10.25
10.27
200,871
-0.02(-0.23%)
Oct 25, 2017
10.37
10.41
10.24
10.30
244,206
-0.08(-0.82%)
Oct 24, 2017
10.41
10.44
10.34
10.38
375,169
-0.01(-0.06%)
Oct 23, 2017
10.41
10.45
10.36
10.39
253,336
+0.00(+0.01%)
Oct 20, 2017
10.45
10.50
10.36
10.39
437,482
-0.02(-0.17%)
Oct 19, 2017
10.38
10.44
10.38
10.41
195,893
-0.02(-0.17%)
Oct 18, 2017
10.46
10.47
10.42
10.42
199,449
-0.04(-0.35%)
Oct 17, 2017
10.46
10.46
10.41
10.46
140,242
+0.00(+0.00%)
Oct 16, 2017
10.46
10.46
10.43
10.46
210,726
+0.01(+0.12%)
Oct 13, 2017
10.45
10.46
10.43
10.45
136,481
+0.01(+0.11%)
Oct 12, 2017
10.40
10.45
10.39
10.44
225,581
+0.03(+0.29%)
Oct 11, 2017
10.40
10.44
10.37
10.41
162,937
-0.01(-0.06%)
Oct 10, 2017
10.38
10.44
10.36
10.41
246,209
+0.05(+0.46%)
Oct 09, 2017
10.34
10.43
10.30
10.36
199,045
+0.04(+0.35%)
Oct 06, 2017
10.33
10.35
10.30
10.33
148,792
-0.02(-0.23%)
Oct 05, 2017
10.30
10.37
10.30
10.35
210,521
+0.04(+0.41%)
Oct 04, 2017
10.36
10.37
10.28
10.31
273,209
-0.10(-0.92%)
Oct 03, 2017
10.34
10.43
10.30
10.41
338,637
+0.08(+0.76%)
Oct 02, 2017
10.38
10.38
10.30
10.33
135,866
-0.01(-0.12%)
Sep 29, 2017
10.24
10.34
10.18
10.34
247,295
+0.14(+1.35%)
Sep 28, 2017
10.20
10.22
10.16
10.20
160,287
+0.00(+0.00%)
Sep 27, 2017
10.22
10.24
10.18
10.20
171,696
+0.01(+0.06%)
Sep 26, 2017
10.21
10.22
10.16
10.20
152,490
-0.01(-0.06%)
Sep 25, 2017
10.15
10.20
10.12
10.20
211,757
+0.01(+0.12%)
Sep 22, 2017
10.16
10.19
10.12
10.19
120,855
+0.04(+0.41%)
Sep 21, 2017
10.16
10.19
10.12
10.15
87,925
+0.01(+0.13%)
Sep 20, 2017
10.12
10.16
10.12
10.13
120,947
+0.01(+0.06%)
Sep 19, 2017
10.13
10.17
10.09
10.13
196,932
+0.02(+0.18%)
Sep 18, 2017
10.11
10.12
10.06
10.11
152,251
+0.03(+0.30%)
Sep 15, 2017
10.09
10.12
10.04
10.08
255,307
-0.03(-0.29%)
Sep 14, 2017
10.09
10.11
10.04
10.11
199,695
+0.02(+0.18%)
Sep 13, 2017
10.11
10.13
10.04
10.09
278,739
-0.02(-0.18%)
Sep 12, 2017
10.16
10.16
10.10
10.11
146,410
-0.04(-0.35%)
Sep 11, 2017
10.09
10.15
10.04
10.15
205,880
+0.11(+1.13%)
Sep 08, 2017
10.01
10.10
10.00
10.03
221,841
+0.02(+0.18%)
Sep 07, 2017
10.04
10.06
10.00
10.01
165,808
+0.00(+0.00%)
Sep 06, 2017
9.961
10.01
9.955
10.01
158,316
+0.06(+0.60%)
Sep 05, 2017
10.04
10.04
9.889
9.955
312,229
-0.11(-1.13%)
Sep 01, 2017
9.967
10.09
9.949
10.07
225,868
+0.13(+1.26%)
Aug 31, 2017
9.967
10.05
9.943
9.943
343,481
-0.01(-0.06%)
Aug 30, 2017
9.943
9.991
9.913
9.949
227,237
+0.01(+0.12%)
Aug 29, 2017
9.907
9.967
9.889
9.937
199,214
-0.05(-0.48%)
Aug 28, 2017
9.943
9.997
9.901
9.985
234,115
+0.05(+0.48%)
Aug 25, 2017
9.991
10.00
9.931
9.937
198,276
-0.01(-0.06%)
Aug 24, 2017
9.967
10.00
9.943
9.943
190,423
-0.02(-0.24%)
Aug 23, 2017
9.889
9.997
9.889
9.967
239,651
+0.04(+0.42%)
Aug 22, 2017
9.901
9.961
9.859
9.925
131,924
+0.07(+0.74%)
Aug 21, 2017
9.905
9.911
9.835
9.852
183,500
-0.02(-0.24%)
Aug 18, 2017
9.816
9.905
9.769
9.875
206,529
+0.06(+0.60%)
Aug 17, 2017
9.953
9.970
9.810
9.816
334,839
-0.16(-1.61%)
Aug 16, 2017
10.02
10.03
9.976
9.976
235,929
+0.00(+0.00%)
Aug 15, 2017
10.04
10.06
9.976
9.976
184,481
-0.02(-0.24%)
Aug 14, 2017
10.07
10.08
9.998
10.00
212,663
+0.02(+0.24%)
Aug 11, 2017
9.727
9.976
9.614
9.976
481,944
+0.18(+1.88%)
Aug 10, 2017
10.08
10.09
9.763
9.792
780,110
-0.40(-3.96%)
Aug 09, 2017
10.32
10.32
10.17
10.20
531,859
-0.18(-1.77%)
Aug 08, 2017
10.39
10.41
10.34
10.38
201,346
-0.04(-0.34%)
Aug 07, 2017
10.30
10.42
10.30
10.42
199,081
+0.10(+0.92%)
Aug 04, 2017
10.34
10.34
10.27
10.32
235,171
-0.03(-0.29%)
Aug 03, 2017
10.29
10.39
10.26
10.35
270,560
+0.06(+0.58%)
Aug 02, 2017
10.30
10.33
10.28
10.29
253,694
-0.02(-0.17%)
Aug 01, 2017
10.34
10.35
10.28
10.31
247,146
-0.02(-0.17%)
Jul 31, 2017
10.34
10.41
10.30
10.33
415,429
+0.02(+0.17%)
Jul 28, 2017
10.29
10.33
10.27
10.31
195,748
+0.02(+0.17%)
Jul 27, 2017
10.45
10.46
10.28
10.29
312,361
-0.12(-1.20%)
Jul 26, 2017
10.45
10.45
10.40
10.42
232,942
-0.01(-0.11%)
Jul 25, 2017
10.44
10.45
10.39
10.43
175,493
+0.04(+0.34%)
Jul 24, 2017
10.43
10.45
10.37
10.39
247,062
-0.03(-0.28%)
Jul 21, 2017
10.37
10.42
10.34
10.42
155,319
+0.03(+0.29%)
Jul 20, 2017
10.42
10.33
10.39
229,091
+0.01(+0.07%)
Jul 19, 2017
10.30
10.39
10.27
10.38
229,820
+0.07(+0.69%)
Jul 18, 2017
10.25
10.31
10.20
10.31
234,345
+0.03(+0.29%)
Jul 17, 2017
10.26
10.34
10.26
10.28
249,662
+0.08(+0.81%)
Jul 14, 2017
10.17
10.25
10.13
10.20
213,968
+0.06(+0.58%)
Jul 13, 2017
10.18
10.22
10.14
10.14
219,144
-0.01(-0.06%)
Jul 12, 2017
10.18
10.26
10.14
10.15
231,275
+0.02(+0.21%)
Jul 11, 2017
10.08
10.14
10.05
10.13
170,996
+0.08(+0.79%)
Jul 10, 2017
10.05
10.12
10.05
10.05
238,330
-0.06(-0.58%)
Jul 07, 2017
10.07
10.14
10.04
10.11
251,032
+0.05(+0.53%)
Jul 06, 2017
10.05
10.10
10.00
10.05
203,711
-0.03(-0.29%)
Jul 05, 2017
10.12
10.15
10.07
10.08
287,773
-0.09(-0.87%)
Jul 03, 2017
10.09
10.17
10.08
10.17
70,921
+0.09(+0.94%)
Jun 30, 2017
10.00
10.10
9.966
10.08
271,269
+0.13(+1.31%)
Jun 29, 2017
10.02
10.02
9.912
9.948
176,639
-0.08(-0.77%)
Jun 28, 2017
10.00
10.05
9.995
10.02
244,174
+0.02(+0.24%)
Jun 27, 2017
10.02
10.03
9.966
10.00
274,750
-0.02(-0.18%)
Jun 26, 2017
10.04
10.07
9.995
10.02
179,088
+0.01(+0.12%)
Jun 23, 2017
9.971
10.02
9.948
10.01
192,454
+0.05(+0.53%)
Jun 22, 2017
9.983
10.00
9.936
9.954
203,147
-0.04(-0.35%)
Jun 21, 2017
10.01
10.01
9.948
9.989
175,863
-0.01(-0.10%)
Jun 20, 2017
9.999
10.01
9.929
9.999
328,641
+0.00(+0.00%)
Jun 19, 2017
9.941
10.03
9.911
9.999
242,770
+0.10(+1.01%)
Jun 16, 2017
9.870
9.911
9.829
9.900
214,426
+0.04(+0.42%)
Jun 15, 2017
9.864
9.935
9.812
9.859
218,073
-0.05(-0.53%)
Jun 14, 2017
9.935
9.947
9.864
9.911
195,452
-0.01(-0.12%)
Jun 13, 2017
9.888
9.941
9.867
9.923
163,836
+0.05(+0.48%)
Jun 12, 2017
9.935
9.929
9.812
9.876
318,231
-0.06(-0.59%)
Jun 09, 2017
9.976
10.01
9.911
9.935
289,714
-0.04(-0.35%)
Jun 08, 2017
9.976
9.976
9.947
9.970
254,184
+0.01(+0.12%)
Jun 07, 2017
9.964
9.976
9.929
9.958
262,728
+0.01(+0.12%)
Jun 06, 2017
9.929
9.952
9.917
9.947
279,522
+0.00(+0.00%)
Jun 05, 2017
9.929
9.970
9.923
9.947
314,961
+0.01(+0.12%)
Jun 02, 2017
9.970
9.976
9.923
9.935
388,690
-0.04(-0.41%)
Jun 01, 2017
9.923
9.976
9.906
9.976
432,189
+0.08(+0.83%)
May 31, 2017
9.929
9.958
9.864
9.894
323,755
-0.02(-0.24%)
May 30, 2017
9.906
9.952
9.864
9.917
367,039
+0.01(+0.12%)
May 26, 2017
9.917
9.917
9.870
9.906
294,920
-0.01(-0.12%)
May 25, 2017
9.947
9.947
9.894
9.917
481,757
+0.00(+0.00%)
May 24, 2017
9.917
9.917
9.872
9.917
178,601
+0.00(+0.00%)
May 23, 2017
9.929
9.935
9.882
9.917
365,998
+0.02(+0.24%)
May 22, 2017
9.788
9.900
9.753
9.894
302,599
+0.18(+1.83%)
May 19, 2017
9.664
9.775
9.664
9.716
298,752
+0.04(+0.42%)
May 18, 2017
9.629
9.687
9.570
9.675
349,175
+0.08(+0.79%)
May 17, 2017
9.646
9.722
9.576
9.600
481,189
-0.14(-1.44%)
May 16, 2017
9.769
9.775
9.705
9.740
446,015
+0.02(+0.24%)
May 15, 2017
9.740
9.775
9.699
9.716
491,897
+0.08(+0.85%)
May 12, 2017
9.710
9.710
9.588
9.635
523,122
-0.08(-0.84%)
May 11, 2017
9.815
9.815
9.670
9.716
586,360
-0.08(-0.77%)
May 10, 2017
9.815
9.862
9.775
9.792
350,248
-0.02(-0.24%)
May 09, 2017
9.856
9.891
9.798
9.815
347,033
-0.05(-0.47%)
May 08, 2017
9.915
9.915
9.850
9.862
380,522
-0.05(-0.53%)
May 05, 2017
9.839
9.915
9.827
9.915
337,579
+0.11(+1.13%)
May 04, 2017
9.810
9.821
9.751
9.804
318,286
+0.02(+0.24%)
May 03, 2017
9.740
9.786
9.740
9.780
228,380
+0.04(+0.42%)
May 02, 2017
9.757
9.775
9.734
9.740
246,569
+0.03(+0.30%)
May 01, 2017
9.792
9.792
9.699
9.710
320,148
-0.06(-0.60%)
Apr 28, 2017
9.705
9.769
9.658
9.769
393,154
+0.09(+0.96%)
Apr 27, 2017
9.611
9.681
9.576
9.675
455,150
+0.10(+1.04%)
Apr 26, 2017
9.582
9.605
9.565
9.576
173,738
+0.03(+0.31%)
Apr 25, 2017
9.448
9.606
9.431
9.547
444,970
+0.14(+1.49%)
Apr 24, 2017
9.460
9.483
9.390
9.407
421,120
+0.09(+0.94%)
Apr 21, 2017
9.308
9.331
9.261
9.320
338,765
+0.02(+0.19%)
Apr 20, 2017
9.279
9.308
9.256
9.302
247,893
+0.06(+0.63%)
Apr 19, 2017
9.215
9.296
9.215
9.244
363,364
+0.07(+0.71%)
Apr 18, 2017
9.132
9.213
9.120
9.178
447,552
+0.04(+0.44%)
Apr 17, 2017
9.161
9.184
9.103
9.138
217,833
+0.01(+0.06%)
Apr 13, 2017
9.132
9.161
9.120
9.132
197,612
-0.01(-0.13%)
Apr 12, 2017
9.115
9.144
9.091
9.144
188,099
+0.02(+0.25%)
Apr 11, 2017
9.120
9.132
9.074
9.120
258,880
+0.02(+0.19%)
Apr 10, 2017
9.057
9.138
9.057
9.103
321,068
+0.05(+0.51%)
Apr 07, 2017
9.022
9.080
8.989
9.057
231,046
+0.02(+0.19%)
Apr 06, 2017
8.970
9.051
8.941
9.039
309,527
+0.10(+1.10%)
Apr 05, 2017
8.987
9.022
8.935
8.941
499,140
-0.02(-0.19%)
Apr 04, 2017
8.999
9.025
8.918
8.958
386,690
-0.08(-0.90%)
Apr 03, 2017
9.086
9.109
8.981
9.039
234,444
-0.04(-0.45%)
Mar 31, 2017
9.086
9.116
9.057
9.080
374,637
-0.01(-0.06%)
Mar 30, 2017
9.062
9.097
9.039
9.086
265,038
-0.01(-0.06%)
Mar 29, 2017
9.039
9.091
9.033
9.091
324,247
+0.06(+0.64%)
Mar 28, 2017
8.970
9.057
8.970
9.033
297,840
+0.05(+0.58%)
Mar 27, 2017
8.929
8.987
8.903
8.981
190,676
+0.01(+0.13%)
Mar 24, 2017
8.981
9.010
8.941
8.970
218,989
-0.02(-0.26%)
Mar 23, 2017
8.894
9.004
8.894
8.993
317,737
+0.08(+0.84%)
Mar 22, 2017
8.923
8.929
8.865
8.918
219,785
-0.00(-0.05%)
Mar 21, 2017
9.049
9.060
8.905
8.922
265,619
-0.10(-1.15%)
Mar 20, 2017
8.997
9.025
8.971
9.025
220,835
+0.03(+0.32%)
Mar 17, 2017
8.979
9.014
8.979
8.997
295,705
+0.06(+0.64%)
Mar 16, 2017
8.916
8.968
8.905
8.939
270,780
+0.05(+0.58%)
Mar 15, 2017
8.887
8.904
8.847
8.887
235,461
+0.01(+0.06%)
Mar 14, 2017
8.830
8.893
8.778
8.882
240,381
+0.04(+0.46%)
Mar 13, 2017
8.836
8.853
8.813
8.841
146,902
+0.01(+0.13%)
Mar 10, 2017
8.836
8.851
8.778
8.830
247,610
+0.05(+0.59%)
Mar 09, 2017
8.841
8.882
8.766
8.778
298,157
-0.06(-0.72%)
Mar 08, 2017
8.945
8.956
8.834
8.841
309,524
-0.10(-1.16%)
Mar 07, 2017
8.945
8.968
8.923
8.945
268,819
-0.02(-0.26%)
Mar 06, 2017
8.910
8.979
8.870
8.968
343,125
+0.05(+0.52%)
Mar 03, 2017
8.962
8.962
8.893
8.922
181,648
-0.02(-0.19%)
Mar 02, 2017
9.008
9.008
8.928
8.939
363,210
-0.05(-0.51%)
Mar 01, 2017
8.979
9.017
8.962
8.985
357,425
+0.08(+0.91%)
Feb 28, 2017
8.922
8.934
8.870
8.905
306,060
+0.01(+0.13%)
Feb 27, 2017
8.870
8.899
8.836
8.893
291,404
+0.05(+0.52%)
Feb 24, 2017
8.847
8.882
8.836
8.847
208,128
-0.06(-0.65%)
Feb 23, 2017
8.916
8.933
8.853
8.905
329,225
+0.03(+0.32%)
Feb 22, 2017
8.830
8.859
8.795
8.876
336,202
+0.05(+0.59%)
Feb 21, 2017
8.738
8.864
8.738
8.824
379,586
+0.09(+0.99%)
Feb 17, 2017
8.738
8.738
8.738
0
-0.07(-0.78%)
Feb 16, 2017
8.910
8.910
8.801
8.807
346,554
-0.08(-0.95%)
Feb 15, 2017
8.834
8.909
8.821
8.892
533,278
+0.05(+0.52%)
Feb 14, 2017
8.794
8.846
8.775
8.846
298,169
+0.05(+0.59%)
Feb 13, 2017
8.783
8.817
8.754
8.794
442,862
+0.06(+0.65%)
Feb 10, 2017
8.720
8.749
8.686
8.737
403,475
+0.07(+0.79%)
Feb 09, 2017
8.692
8.715
8.663
8.669
247,880
-0.01(-0.13%)
Feb 08, 2017
8.669
8.680
8.634
8.680
305,588
+0.02(+0.20%)
Feb 07, 2017
8.611
8.669
8.590
8.663
518,635
+0.06(+0.73%)
Feb 06, 2017
8.611
8.623
8.583
8.600
254,713
-0.03(-0.33%)
Feb 03, 2017
8.629
8.645
8.606
8.629
290,690
+0.06(+0.67%)
Feb 02, 2017
8.600
8.611
8.571
8.571
281,171
-0.03(-0.40%)
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
.