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 Opportunities Fund
(NY:
ETO
)
25.13
+0.10 (+0.40%)
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, 2008
8.644
8.924
8.556
8.871
111,743
+0.14(+1.62%)
Jan 30, 2008
8.715
8.892
8.650
8.730
113,441
-0.04(-0.50%)
Jan 29, 2008
8.582
8.776
8.582
8.774
126,687
+0.07(+0.85%)
Jan 28, 2008
8.515
8.700
8.476
8.700
141,971
+0.16(+1.83%)
Jan 25, 2008
8.718
8.865
8.521
8.544
258,809
-0.11(-1.33%)
Jan 24, 2008
8.541
8.659
8.430
8.659
161,331
+0.24(+2.83%)
Jan 23, 2008
8.111
8.426
7.926
8.421
254,054
+0.13(+1.53%)
Jan 22, 2008
8.450
8.459
8.088
8.294
488,070
-0.21(-2.42%)
Jan 21, 2008
8.933
8.962
8.391
8.500
0
+0.00(+0.00%)
Jan 18, 2008
8.933
8.962
8.391
8.500
188,842
-0.35(-3.96%)
Jan 17, 2008
9.330
9.330
8.845
8.850
174,272
-0.43(-4.60%)
Jan 16, 2008
9.330
9.383
9.204
9.277
96,119
-0.12(-1.28%)
Jan 15, 2008
9.501
9.518
9.386
9.398
76,060
-0.21(-2.24%)
Jan 14, 2008
9.669
9.687
9.572
9.613
97,053
+0.05(+0.49%)
Jan 11, 2008
9.601
9.634
9.489
9.566
89,326
-0.04(-0.46%)
Jan 10, 2008
9.436
9.622
9.422
9.610
158,274
+0.07(+0.77%)
Jan 09, 2008
9.392
9.536
9.392
9.536
146,387
+0.12(+1.28%)
Jan 08, 2008
9.545
9.690
9.404
9.416
115,139
-0.12(-1.27%)
Jan 07, 2008
9.687
9.710
9.469
9.536
149,783
-0.04(-0.46%)
Jan 04, 2008
9.678
9.698
9.566
9.581
98,157
-0.16(-1.69%)
Jan 03, 2008
9.684
9.810
9.657
9.745
163,029
+0.07(+0.70%)
Jan 02, 2008
9.996
10.00
9.604
9.678
445,615
-0.29(-2.87%)
Jan 01, 2008
9.816
9.963
9.816
9.963
136,877
+0.00(+0.00%)
Dec 31, 2007
9.816
9.963
9.816
9.963
136,877
+0.16(+1.62%)
Dec 28, 2007
9.745
9.804
9.657
9.804
72,004
+0.14(+1.40%)
Dec 27, 2007
9.716
9.716
9.604
9.669
103,931
-0.19(-1.91%)
Dec 26, 2007
9.904
9.904
9.631
9.857
149,104
+0.21(+2.23%)
Dec 24, 2007
9.510
9.642
9.504
9.642
76,080
+0.19(+2.02%)
Dec 21, 2007
9.357
9.472
9.357
9.451
127,367
+0.12(+1.29%)
Dec 20, 2007
9.380
9.380
9.239
9.330
99,855
-0.04(-0.47%)
Dec 19, 2007
9.389
9.410
9.236
9.374
156,916
+0.00(+0.03%)
Dec 18, 2007
9.386
9.415
9.192
9.372
129,744
+0.03(+0.32%)
Dec 17, 2007
9.480
9.480
9.327
9.342
199,372
-0.15(-1.58%)
Dec 14, 2007
9.607
9.607
9.475
9.492
100,535
-0.18(-1.89%)
Dec 13, 2007
9.681
9.684
9.525
9.675
170,162
-0.06(-0.64%)
Dec 12, 2007
9.896
9.913
9.642
9.737
147,066
+0.01(+0.15%)
Dec 11, 2007
9.990
10.02
9.701
9.722
130,084
-0.26(-2.57%)
Dec 10, 2007
9.981
10.03
9.966
9.978
112,422
-0.02(-0.24%)
Dec 07, 2007
9.943
10.01
9.854
10.00
135,858
+0.05(+0.47%)
Dec 06, 2007
9.757
9.954
9.751
9.954
119,215
+0.22(+2.24%)
Dec 05, 2007
9.654
9.760
9.645
9.737
99,516
+0.16(+1.72%)
Dec 04, 2007
9.425
9.637
9.425
9.572
58,422
-0.04(-0.43%)
Dec 03, 2007
9.828
9.828
9.480
9.613
130,423
+0.05(+0.49%)
Nov 30, 2007
9.616
9.645
9.495
9.566
114,460
+0.15(+1.60%)
Nov 29, 2007
9.439
9.483
9.366
9.416
133,820
-0.09(-0.99%)
Nov 28, 2007
9.372
9.510
9.283
9.510
163,369
+0.29(+3.13%)
Nov 27, 2007
9.186
9.221
9.089
9.221
155,218
+0.09(+1.03%)
Nov 26, 2007
9.333
9.333
9.098
9.127
145,028
-0.15(-1.62%)
Nov 23, 2007
9.124
9.277
9.124
9.277
40,757
+0.17(+1.84%)
Nov 21, 2007
9.230
9.230
9.056
9.109
157,935
-0.28(-2.98%)
Nov 20, 2007
9.245
9.404
9.221
9.389
247,262
+0.05(+0.50%)
Nov 19, 2007
9.510
9.510
9.260
9.342
128,555
-0.18(-1.86%)
Nov 16, 2007
9.404
9.519
9.372
9.519
103,255
+0.05(+0.56%)
Nov 15, 2007
9.604
9.610
9.422
9.466
82,873
-0.24(-2.43%)
Nov 14, 2007
9.601
9.737
9.601
9.701
73,533
+0.02(+0.24%)
Nov 13, 2007
9.507
9.678
9.507
9.678
53,324
+0.19(+2.05%)
Nov 12, 2007
9.622
9.663
9.483
9.483
104,271
-0.19(-2.01%)
Nov 09, 2007
9.701
9.810
9.604
9.678
170,502
-0.19(-1.91%)
Nov 08, 2007
9.887
10.04
9.692
9.866
193,088
-0.16(-1.59%)
Nov 07, 2007
10.31
10.31
10.03
10.03
141,632
-0.34(-3.27%)
Nov 06, 2007
10.36
10.43
10.28
10.36
88,307
+0.01(+0.08%)
Nov 05, 2007
10.17
10.37
10.17
10.35
55,192
-0.05(-0.51%)
Nov 02, 2007
10.39
10.43
10.31
10.41
104,950
+0.02(+0.23%)
Nov 01, 2007
10.53
10.54
10.38
10.38
98,836
-0.21(-1.95%)
Oct 31, 2007
10.56
10.67
10.53
10.59
117,857
+0.13(+1.24%)
Oct 30, 2007
10.52
10.52
10.43
10.46
63,174
-0.04(-0.42%)
Oct 29, 2007
10.44
10.53
10.43
10.51
118,875
+0.10(+0.96%)
Oct 26, 2007
10.36
10.44
10.35
10.40
137,556
+0.09(+0.83%)
Oct 25, 2007
10.26
10.32
10.22
10.32
77,099
+0.07(+0.66%)
Oct 24, 2007
10.16
10.25
10.05
10.25
92,043
+0.04(+0.35%)
Oct 23, 2007
10.22
10.22
10.10
10.22
111,743
+0.11(+1.11%)
Oct 22, 2007
9.999
10.11
9.987
10.10
122,951
-0.04(-0.38%)
Oct 19, 2007
10.31
10.31
10.11
10.14
124,989
-0.13(-1.23%)
Oct 18, 2007
10.31
10.31
10.20
10.27
83,213
-0.02(-0.20%)
Oct 17, 2007
10.44
10.44
10.23
10.29
102,233
-0.01(-0.14%)
Oct 16, 2007
10.28
10.30
10.27
10.30
80,496
-0.04(-0.37%)
Oct 15, 2007
10.36
10.37
10.30
10.34
97,478
+0.01(+0.11%)
Oct 12, 2007
10.30
10.40
10.30
10.33
89,326
+0.06(+0.60%)
Oct 11, 2007
10.42
10.45
10.16
10.27
117,857
-0.11(-1.11%)
Oct 10, 2007
10.40
10.42
10.34
10.38
75,740
+0.00(+0.00%)
Oct 09, 2007
10.39
10.39
10.30
10.38
103,931
+0.07(+0.66%)
Oct 08, 2007
10.27
10.32
10.22
10.32
100,195
+0.04(+0.43%)
Oct 05, 2007
10.28
10.30
10.25
10.27
98,497
+0.11(+1.13%)
Oct 04, 2007
10.15
10.16
10.08
10.16
86,949
+0.05(+0.47%)
Oct 03, 2007
10.15
10.16
10.08
10.11
70,306
-0.07(-0.72%)
Oct 02, 2007
10.21
10.24
10.15
10.18
95,440
-0.03(-0.26%)
Oct 01, 2007
10.16
10.26
10.15
10.21
129,744
+0.04(+0.35%)
Sep 28, 2007
10.14
10.18
10.11
10.18
172,879
+0.03(+0.32%)
Sep 27, 2007
10.07
10.16
10.06
10.14
174,238
+0.08(+0.82%)
Sep 26, 2007
9.990
10.06
9.931
10.06
168,124
+0.15(+1.49%)
Sep 25, 2007
9.878
9.913
9.840
9.913
164,728
+0.06(+0.57%)
Sep 24, 2007
9.899
9.972
9.834
9.857
193,937
-0.01(-0.09%)
Sep 21, 2007
9.775
9.869
9.766
9.866
148,425
+0.14(+1.42%)
Sep 20, 2007
9.745
9.778
9.710
9.728
111,064
-0.02(-0.18%)
Sep 19, 2007
9.745
9.766
9.690
9.745
162,690
+0.03(+0.30%)
Sep 18, 2007
9.451
9.716
9.410
9.716
135,178
+0.34(+3.61%)
Sep 17, 2007
9.451
9.451
9.342
9.377
98,836
-0.09(-0.93%)
Sep 14, 2007
9.478
9.478
9.357
9.466
101,893
+0.03(+0.28%)
Sep 13, 2007
9.407
9.489
9.366
9.439
88,987
+0.10(+1.07%)
Sep 12, 2007
9.330
9.380
9.289
9.339
95,440
+0.01(+0.16%)
Sep 11, 2007
9.271
9.324
9.239
9.324
73,363
+0.12(+1.34%)
Sep 10, 2007
9.277
9.277
9.136
9.201
112,083
-0.02(-0.19%)
Sep 07, 2007
9.245
9.319
9.157
9.218
114,120
-0.10(-1.11%)
Sep 06, 2007
9.304
9.345
9.271
9.321
115,479
+0.05(+0.51%)
Sep 05, 2007
9.316
9.333
9.213
9.274
103,591
-0.08(-0.88%)
Sep 04, 2007
9.221
9.363
9.204
9.357
93,402
+0.09(+1.02%)
Aug 31, 2007
9.274
9.274
9.171
9.263
111,403
+0.18(+1.94%)
Aug 30, 2007
9.039
9.112
8.968
9.086
107,328
-0.01(-0.10%)
Aug 29, 2007
9.030
9.115
9.001
9.095
234,355
+0.15(+1.71%)
Aug 28, 2007
9.180
9.180
8.915
8.942
190,541
-0.24(-2.66%)
Aug 27, 2007
9.319
9.319
9.112
9.186
132,801
+0.01(+0.16%)
Aug 24, 2007
8.983
9.171
8.980
9.171
121,932
+0.20(+2.20%)
Aug 23, 2007
8.933
8.980
8.874
8.974
153,519
+0.08(+0.86%)
Aug 22, 2007
8.686
8.898
8.686
8.898
233,336
+0.21(+2.44%)
Aug 21, 2007
8.641
8.686
8.538
8.686
178,653
+0.10(+1.20%)
Aug 20, 2007
8.538
8.582
8.406
8.582
220,430
+0.18(+2.17%)
Aug 17, 2007
8.303
8.833
8.070
8.400
447,652
+0.52(+6.65%)
Aug 16, 2007
7.749
7.944
7.384
7.876
899,721
-0.16(-2.01%)
Aug 15, 2007
8.297
8.297
7.947
8.038
450,030
-0.39(-4.65%)
Aug 14, 2007
8.733
8.734
8.409
8.429
290,397
-0.30(-3.47%)
Aug 13, 2007
8.759
8.789
8.703
8.733
172,879
+0.06(+0.75%)
Aug 10, 2007
8.538
8.703
8.391
8.668
692,877
-0.31(-3.48%)
Aug 09, 2007
8.956
9.039
8.895
8.980
151,142
-0.18(-1.93%)
Aug 08, 2007
9.004
9.186
9.004
9.157
198,353
+0.21(+2.34%)
Aug 07, 2007
8.691
8.977
8.691
8.948
231,977
+0.16(+1.88%)
Aug 06, 2007
8.956
9.042
8.568
8.783
343,042
-0.21(-2.39%)
Aug 03, 2007
9.059
9.127
8.983
8.998
100,195
-0.13(-1.42%)
Aug 02, 2007
9.139
9.186
9.109
9.127
94,421
+0.01(+0.06%)
Aug 01, 2007
9.054
9.139
9.012
9.121
162,690
-0.04(-0.39%)
Jul 31, 2007
9.183
9.307
9.157
9.157
165,747
+0.01(+0.16%)
Jul 30, 2007
9.104
9.171
9.033
9.142
256,772
+0.02(+0.18%)
Jul 27, 2007
9.157
9.236
9.048
9.125
160,652
-0.10(-1.14%)
Jul 26, 2007
9.436
9.436
8.868
9.230
778,807
-0.35(-3.69%)
Jul 25, 2007
9.610
9.681
9.457
9.584
243,525
+0.00(+0.00%)
Jul 24, 2007
9.878
9.878
9.542
9.584
154,199
-0.28(-2.84%)
Jul 23, 2007
9.804
9.904
9.804
9.863
124,989
+0.03(+0.33%)
Jul 20, 2007
9.863
9.907
9.804
9.831
135,858
-0.12(-1.18%)
Jul 19, 2007
9.848
9.981
9.848
9.949
171,860
+0.11(+1.11%)
Jul 18, 2007
9.866
9.934
9.734
9.840
219,411
-0.13(-1.33%)
Jul 17, 2007
10.01
10.09
9.957
9.972
167,105
-0.10(-0.96%)
Jul 16, 2007
10.28
10.28
10.04
10.07
274,773
-0.10(-0.98%)
Jul 13, 2007
10.53
10.55
10.12
10.17
563,811
-0.21(-2.07%)
Jul 12, 2007
10.25
10.43
10.25
10.38
122,272
+0.14(+1.35%)
Jul 11, 2007
10.28
10.34
10.22
10.25
124,649
+0.03(+0.26%)
Jul 10, 2007
10.29
10.46
10.18
10.22
305,681
-0.03(-0.26%)
Jul 09, 2007
10.22
10.30
10.20
10.25
90,006
+0.01(+0.12%)
Jul 06, 2007
10.08
10.32
10.08
10.23
92,043
+0.06(+0.64%)
Jul 05, 2007
10.30
10.30
10.16
10.17
68,948
-0.08(-0.75%)
Jul 03, 2007
10.11
10.35
10.11
10.25
73,363
+0.12(+1.16%)
Jul 02, 2007
10.00
10.14
9.981
10.13
76,759
+0.12(+1.18%)
Jun 29, 2007
10.07
10.09
9.966
10.01
82,194
+0.01(+0.06%)
Jun 28, 2007
9.966
10.00
9.963
10.00
106,309
+0.06(+0.56%)
Jun 27, 2007
9.902
9.949
9.845
9.949
72,684
+0.03(+0.30%)
Jun 26, 2007
9.996
10.08
9.919
9.919
103,591
-0.08(-0.77%)
Jun 25, 2007
10.11
10.15
9.996
9.996
145,707
-0.10(-0.99%)
Jun 22, 2007
10.18
10.18
10.00
10.10
105,969
-0.08(-0.75%)
Jun 21, 2007
10.10
10.18
10.06
10.17
124,310
+0.06(+0.55%)
Jun 20, 2007
10.18
10.20
10.12
10.12
66,230
-0.13(-1.24%)
Jun 19, 2007
10.08
10.25
10.08
10.24
91,364
+0.09(+0.93%)
Jun 18, 2007
10.08
10.15
10.08
10.15
65,211
+0.09(+0.85%)
Jun 15, 2007
9.996
10.10
9.996
10.06
96,799
+0.10(+1.03%)
Jun 14, 2007
10.03
10.09
9.928
9.960
123,631
-0.01(-0.15%)
Jun 13, 2007
9.981
10.03
9.940
9.975
102,572
+0.07(+0.68%)
Jun 12, 2007
10.01
10.01
9.884
9.907
88,987
-0.11(-1.15%)
Jun 11, 2007
9.893
10.04
9.837
10.02
115,139
+0.13(+1.34%)
Jun 08, 2007
9.884
9.904
9.854
9.890
160,312
+0.01(+0.09%)
Jun 07, 2007
10.10
10.10
9.878
9.881
119,894
-0.23(-2.27%)
Jun 06, 2007
10.28
10.28
10.10
10.11
129,404
-0.20(-1.91%)
Jun 05, 2007
10.33
10.37
10.28
10.31
121,932
-0.05(-0.51%)
Jun 04, 2007
10.33
10.38
10.32
10.36
130,423
+0.03(+0.31%)
Jun 01, 2007
10.21
10.38
10.21
10.33
149,444
+0.11(+1.10%)
May 31, 2007
10.12
10.22
10.12
10.22
135,518
+0.11(+1.05%)
May 30, 2007
10.05
10.11
9.999
10.11
136,197
+0.06(+0.64%)
May 29, 2007
9.957
10.10
9.957
10.05
122,272
+0.12(+1.19%)
May 25, 2007
9.907
9.972
9.902
9.928
75,401
+0.05(+0.51%)
May 24, 2007
9.978
10.01
9.863
9.878
160,312
-0.13(-1.29%)
May 23, 2007
10.01
10.13
9.996
10.01
210,919
-0.03(-0.26%)
May 22, 2007
10.03
10.05
9.984
10.03
120,913
-0.05(-0.50%)
May 21, 2007
10.04
10.08
10.03
10.08
116,838
+0.07(+0.68%)
May 18, 2007
9.919
10.03
9.913
10.02
134,160
+0.11(+1.13%)
May 17, 2007
9.899
9.937
9.893
9.904
107,328
+0.01(+0.06%)
May 16, 2007
9.875
9.899
9.875
9.899
210,919
+0.01(+0.06%)
May 15, 2007
9.837
9.928
9.837
9.893
138,235
+0.04(+0.39%)
May 14, 2007
9.848
9.913
9.848
9.854
111,403
-0.07(-0.68%)
May 11, 2007
9.854
9.925
9.825
9.922
130,763
+0.09(+0.96%)
May 10, 2007
9.984
10.01
9.810
9.828
195,635
-0.15(-1.53%)
May 09, 2007
10.00
10.06
9.981
9.981
116,498
-0.01(-0.15%)
May 08, 2007
10.09
10.09
9.949
9.996
136,877
-0.02(-0.21%)
May 07, 2007
9.887
10.03
9.887
10.02
69,967
+0.11(+1.13%)
May 04, 2007
9.863
9.999
9.860
9.904
140,952
+0.01(+0.15%)
May 03, 2007
9.831
9.957
9.831
9.890
200,051
+0.07(+0.72%)
May 02, 2007
9.760
9.904
9.745
9.819
231,977
+0.04(+0.39%)
May 01, 2007
9.760
9.785
9.716
9.781
162,010
-0.01(-0.09%)
Apr 30, 2007
9.937
9.996
9.769
9.790
172,539
-0.19(-1.86%)
Apr 27, 2007
9.919
9.987
9.878
9.975
144,349
+0.06(+0.56%)
Apr 26, 2007
9.843
9.931
9.843
9.919
119,894
+0.08(+0.81%)
Apr 25, 2007
9.734
9.860
9.734
9.840
139,254
+0.12(+1.21%)
Apr 24, 2007
9.716
9.772
9.716
9.722
126,687
-0.01(-0.06%)
Apr 23, 2007
9.760
9.831
9.716
9.728
151,821
-0.09(-0.93%)
Apr 20, 2007
9.834
9.975
9.819
9.819
236,053
-0.00(-0.03%)
Apr 19, 2007
9.760
9.846
9.737
9.822
145,028
-0.07(-0.74%)
Apr 18, 2007
9.793
10.00
9.793
9.896
233,676
+0.06(+0.63%)
Apr 17, 2007
9.875
9.896
9.828
9.834
198,013
+0.05(+0.48%)
Apr 16, 2007
9.713
9.831
9.701
9.787
212,957
+0.15(+1.53%)
Apr 13, 2007
9.480
9.713
9.480
9.639
227,562
+0.15(+1.58%)
Apr 12, 2007
9.304
9.489
9.304
9.489
136,877
+0.16(+1.67%)
Apr 11, 2007
9.401
9.416
9.304
9.333
154,199
-0.09(-0.94%)
Apr 10, 2007
9.363
9.422
9.363
9.422
98,157
+0.06(+0.66%)
Apr 09, 2007
9.289
9.372
9.280
9.360
69,287
+0.11(+1.24%)
Apr 05, 2007
9.195
9.292
9.195
9.245
91,364
+0.04(+0.42%)
Apr 04, 2007
9.160
9.210
9.151
9.207
61,815
+0.03(+0.29%)
Apr 03, 2007
9.059
9.180
9.059
9.180
103,931
+0.15(+1.66%)
Apr 02, 2007
8.977
9.095
8.948
9.030
100,195
+0.07(+0.79%)
Mar 30, 2007
8.906
8.971
8.906
8.959
69,287
+0.08(+0.93%)
Mar 29, 2007
8.750
8.889
8.750
8.877
112,083
+0.11(+1.21%)
Mar 28, 2007
8.709
8.794
8.680
8.771
121,593
+0.08(+0.88%)
Mar 27, 2007
8.847
8.886
8.659
8.694
265,942
-0.11(-1.24%)
Mar 26, 2007
8.818
8.880
8.762
8.803
140,952
-0.04(-0.43%)
Mar 23, 2007
8.845
8.906
8.821
8.842
86,609
-0.03(-0.33%)
Mar 22, 2007
8.753
8.871
8.753
8.871
123,970
+0.12(+1.38%)
Mar 21, 2007
8.750
8.789
8.694
8.750
124,989
-0.00(-0.03%)
Mar 20, 2007
8.680
8.797
8.677
8.753
106,309
+0.05(+0.54%)
Mar 19, 2007
8.662
8.709
8.647
8.706
87,628
+0.08(+0.92%)
Mar 16, 2007
8.647
8.759
8.582
8.627
127,027
+0.05(+0.62%)
Mar 15, 2007
8.538
8.641
8.535
8.574
95,780
+0.08(+0.97%)
Mar 14, 2007
8.447
8.491
8.373
8.491
158,274
+0.05(+0.63%)
Mar 13, 2007
8.494
8.500
8.435
8.438
147,406
-0.06(-0.66%)
Mar 12, 2007
8.438
8.503
8.421
8.494
60,796
+0.06(+0.73%)
Mar 09, 2007
8.332
8.432
8.332
8.432
223,147
+0.12(+1.42%)
Mar 08, 2007
8.259
8.347
8.232
8.315
157,255
+0.13(+1.55%)
Mar 07, 2007
8.170
8.247
8.120
8.188
159,633
-0.01(-0.14%)
Mar 06, 2007
8.111
8.273
8.103
8.200
138,235
+0.12(+1.46%)
Mar 05, 2007
8.303
8.353
8.061
8.082
221,788
-0.27(-3.28%)
Mar 02, 2007
8.482
8.488
8.338
8.356
93,402
-0.05(-0.63%)
Mar 01, 2007
8.406
8.409
8.320
8.409
159,973
-0.04(-0.49%)
Feb 28, 2007
8.538
8.547
8.382
8.450
146,047
-0.04(-0.52%)
Feb 27, 2007
8.774
8.774
8.468
8.494
189,182
-0.32(-3.64%)
Feb 26, 2007
8.759
8.824
8.759
8.815
168,803
+0.05(+0.54%)
Feb 23, 2007
8.641
8.774
8.641
8.768
153,859
+0.12(+1.40%)
Feb 22, 2007
8.603
8.647
8.594
8.647
107,667
+0.04(+0.48%)
Feb 21, 2007
8.559
8.606
8.541
8.606
223,147
+0.08(+0.90%)
Feb 20, 2007
8.503
8.588
8.503
8.529
416,405
-0.09(-1.06%)
Feb 16, 2007
8.686
8.727
8.585
8.621
207,183
-0.12(-1.38%)
Feb 15, 2007
8.847
8.856
8.703
8.741
273,075
-0.02(-0.27%)
Feb 14, 2007
8.724
8.821
8.688
8.765
168,124
+0.06(+0.74%)
Feb 13, 2007
8.753
8.827
8.686
8.700
157,911
-0.01(-0.10%)
Feb 12, 2007
8.827
8.833
8.686
8.709
121,253
-0.06(-0.64%)
Feb 09, 2007
8.762
8.839
8.747
8.765
94,081
-0.02(-0.23%)
Feb 08, 2007
8.818
8.833
8.750
8.786
133,141
-0.01(-0.17%)
Feb 07, 2007
8.812
8.830
8.777
8.800
136,537
-0.03(-0.30%)
Feb 06, 2007
8.815
8.830
8.803
8.827
99,516
+0.01(+0.10%)
Feb 05, 2007
8.762
8.830
8.762
8.818
72,684
+0.04(+0.44%)
Feb 02, 2007
8.724
8.783
8.724
8.780
119,215
+0.03(+0.30%)
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
.