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
)
18.26
+0.01 (+0.05%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2013
7.133
7.169
7.111
7.133
323,494
-0.00(-0.06%)
Oct 30, 2013
7.200
7.222
7.120
7.138
393,458
-0.07(-0.99%)
Oct 29, 2013
7.182
7.209
7.173
7.209
293,808
+0.03(+0.43%)
Oct 28, 2013
7.182
7.213
7.151
7.178
238,524
+0.00(+0.00%)
Oct 25, 2013
7.200
7.209
7.156
7.178
235,383
+0.00(+0.00%)
Oct 24, 2013
7.196
7.227
7.178
7.178
311,133
-0.02(-0.31%)
Oct 23, 2013
7.187
7.213
7.137
7.200
282,021
+0.00(+0.06%)
Oct 22, 2013
7.133
7.205
7.133
7.196
346,353
+0.10(+1.39%)
Oct 21, 2013
7.106
7.119
7.075
7.097
302,677
+0.01(+0.19%)
Oct 18, 2013
7.088
7.114
7.057
7.083
408,378
-0.01(-0.12%)
Oct 17, 2013
6.986
7.092
6.982
7.092
292,731
+0.08(+1.13%)
Oct 16, 2013
6.938
7.013
6.938
7.013
297,040
+0.09(+1.34%)
Oct 15, 2013
6.955
6.960
6.898
6.920
330,345
-0.06(-0.89%)
Oct 14, 2013
6.916
6.991
6.880
6.982
154,709
+0.03(+0.45%)
Oct 11, 2013
6.849
6.951
6.849
6.951
282,086
+0.08(+1.09%)
Oct 10, 2013
6.748
6.876
6.741
6.876
266,358
+0.18(+2.64%)
Oct 09, 2013
6.726
6.726
6.653
6.699
346,580
-0.01(-0.13%)
Oct 08, 2013
6.752
6.783
6.703
6.708
381,206
-0.06(-0.91%)
Oct 07, 2013
6.840
6.849
6.761
6.769
383,184
-0.10(-1.49%)
Oct 04, 2013
6.836
6.902
6.836
6.871
296,399
+0.02(+0.26%)
Oct 03, 2013
6.889
6.933
6.849
6.854
275,204
-0.06(-0.89%)
Oct 02, 2013
6.893
6.929
6.871
6.916
199,874
-0.04(-0.57%)
Oct 01, 2013
6.911
6.959
6.892
6.955
287,211
+0.04(+0.51%)
Sep 27, 2013
6.867
6.933
6.867
6.920
211,479
+0.00(+0.06%)
Sep 26, 2013
6.893
6.946
6.885
6.916
335,638
+0.01(+0.13%)
Sep 25, 2013
6.964
6.964
6.888
6.907
317,036
-0.04(-0.64%)
Sep 24, 2013
6.986
6.986
6.938
6.951
342,085
-0.02(-0.32%)
Sep 23, 2013
6.951
6.999
6.933
6.973
406,364
+0.02(+0.25%)
Sep 20, 2013
7.048
7.048
6.955
6.955
385,506
-0.12(-1.69%)
Sep 19, 2013
7.114
7.136
7.048
7.075
375,279
-0.03(-0.42%)
Sep 18, 2013
7.047
7.122
7.039
7.104
415,268
+0.04(+0.56%)
Sep 17, 2013
7.025
7.109
7.025
7.065
425,264
+0.04(+0.50%)
Sep 16, 2013
7.065
7.096
7.021
7.030
302,488
+0.01(+0.13%)
Sep 13, 2013
6.986
7.039
6.986
7.021
215,610
+0.03(+0.44%)
Sep 12, 2013
7.039
7.047
6.973
6.990
459,806
-0.07(-1.06%)
Sep 11, 2013
7.021
7.065
7.004
7.065
263,038
+0.01(+0.19%)
Sep 10, 2013
7.003
7.065
6.964
7.052
453,818
+0.07(+1.07%)
Sep 09, 2013
6.902
6.977
6.889
6.977
252,715
+0.07(+1.08%)
Sep 06, 2013
6.872
6.933
6.775
6.902
364,831
+0.05(+0.70%)
Sep 05, 2013
6.797
6.854
6.775
6.854
320,401
+0.06(+0.84%)
Sep 04, 2013
6.736
6.815
6.722
6.797
308,086
+0.08(+1.18%)
Sep 03, 2013
6.784
6.784
6.709
6.718
244,789
+0.00(+0.00%)
Aug 30, 2013
6.700
6.727
6.652
6.718
320,125
+0.05(+0.79%)
Aug 29, 2013
6.722
6.742
6.661
6.665
643,120
-0.08(-1.17%)
Aug 28, 2013
6.749
6.766
6.683
6.744
472,475
-0.04(-0.52%)
Aug 27, 2013
6.806
6.837
6.740
6.779
362,060
-0.11(-1.61%)
Aug 26, 2013
6.911
6.931
6.876
6.890
219,453
-0.01(-0.20%)
Aug 23, 2013
6.863
6.916
6.845
6.904
177,577
+0.06(+0.92%)
Aug 22, 2013
6.819
6.880
6.819
6.841
239,346
+0.04(+0.65%)
Aug 21, 2013
6.894
6.894
6.788
6.797
259,939
-0.11(-1.57%)
Aug 20, 2013
6.936
6.945
6.893
6.906
321,618
-0.01(-0.19%)
Aug 19, 2013
6.901
6.928
6.880
6.919
470,310
+0.01(+0.19%)
Aug 16, 2013
6.788
6.923
6.744
6.906
563,148
+0.08(+1.15%)
Aug 15, 2013
6.792
6.832
6.666
6.827
795,635
-0.07(-1.01%)
Aug 14, 2013
6.914
6.936
6.880
6.897
213,128
-0.03(-0.44%)
Aug 13, 2013
6.923
6.928
6.862
6.928
225,752
+0.03(+0.38%)
Aug 12, 2013
6.875
6.919
6.871
6.901
239,001
-0.00(-0.06%)
Aug 09, 2013
6.949
6.967
6.893
6.906
245,012
-0.06(-0.81%)
Aug 08, 2013
6.997
6.997
6.932
6.962
207,638
+0.00(+0.06%)
Aug 07, 2013
6.941
6.984
6.928
6.958
339,468
+0.00(+0.00%)
Aug 06, 2013
6.941
6.971
6.916
6.958
257,330
-0.00(-0.06%)
Aug 05, 2013
6.980
7.024
6.932
6.962
397,346
-0.03(-0.44%)
Aug 02, 2013
7.063
7.085
6.993
6.993
329,396
-0.08(-1.17%)
Aug 01, 2013
7.093
7.163
7.054
7.076
385,293
+0.02(+0.31%)
Jul 31, 2013
7.045
7.089
7.015
7.054
512,720
+0.05(+0.75%)
Jul 30, 2013
6.980
7.010
6.932
7.002
391,636
+0.06(+0.82%)
Jul 29, 2013
6.845
6.967
6.845
6.945
355,221
+0.06(+0.89%)
Jul 26, 2013
6.910
7.024
6.840
6.884
684,514
-0.10(-1.50%)
Jul 25, 2013
6.989
7.067
6.979
6.989
307,997
-0.06(-0.87%)
Jul 24, 2013
7.085
7.098
6.980
7.050
435,680
-0.00(-0.06%)
Jul 23, 2013
6.989
7.124
6.893
7.054
443,770
+0.10(+1.51%)
Jul 22, 2013
7.010
7.024
6.941
6.949
310,326
-0.03(-0.42%)
Jul 19, 2013
7.009
7.026
6.953
6.979
439,358
-0.05(-0.74%)
Jul 18, 2013
6.970
7.048
6.966
7.031
483,626
+0.07(+0.94%)
Jul 17, 2013
6.935
6.974
6.922
6.965
286,155
+0.04(+0.62%)
Jul 16, 2013
6.961
6.992
6.914
6.922
445,102
-0.04(-0.62%)
Jul 15, 2013
6.922
7.000
6.914
6.966
403,258
+0.06(+0.88%)
Jul 12, 2013
6.840
6.931
6.840
6.905
401,721
+0.07(+0.95%)
Jul 11, 2013
6.840
6.866
6.762
6.840
505,833
+0.11(+1.61%)
Jul 10, 2013
6.719
6.745
6.684
6.732
346,884
+0.01(+0.19%)
Jul 09, 2013
6.723
6.737
6.654
6.719
395,322
+0.07(+0.98%)
Jul 08, 2013
6.680
6.714
6.637
6.654
490,192
+0.04(+0.66%)
Jul 05, 2013
6.645
6.701
6.576
6.610
470,001
+0.03(+0.53%)
Jul 03, 2013
6.545
6.597
6.528
6.576
261,540
+0.00(+0.07%)
Jul 02, 2013
6.632
6.632
6.511
6.571
581,362
+0.02(+0.26%)
Jul 01, 2013
6.558
6.589
6.515
6.554
413,944
+0.02(+0.27%)
Jun 28, 2013
6.519
6.567
6.472
6.537
398,242
+0.01(+0.13%)
Jun 27, 2013
6.459
6.541
6.433
6.528
625,656
+0.11(+1.76%)
Jun 26, 2013
6.355
6.437
6.324
6.415
614,642
+0.12(+1.93%)
Jun 25, 2013
6.168
6.303
6.160
6.294
688,378
+0.15(+2.40%)
Jun 24, 2013
6.281
6.285
6.021
6.147
1,356,077
-0.23(-3.60%)
Jun 21, 2013
6.407
6.407
6.287
6.376
496,938
+0.03(+0.41%)
Jun 20, 2013
6.580
6.580
6.251
6.350
1,305,600
-0.29(-4.37%)
Jun 19, 2013
6.706
6.740
6.641
6.641
306,261
-0.06(-0.83%)
Jun 18, 2013
6.575
6.748
6.575
6.696
544,000
+0.11(+1.63%)
Jun 17, 2013
6.649
6.683
6.580
6.588
504,024
+0.00(+0.00%)
Jun 14, 2013
6.597
6.657
6.588
6.588
366,798
-0.03(-0.46%)
Jun 13, 2013
6.545
6.618
6.472
6.618
549,729
+0.06(+0.99%)
Jun 12, 2013
6.670
6.683
6.528
6.554
428,587
-0.12(-1.74%)
Jun 11, 2013
6.696
6.739
6.623
6.670
419,913
-0.09(-1.27%)
Jun 10, 2013
6.782
6.795
6.696
6.756
466,185
+0.00(+0.00%)
Jun 07, 2013
6.644
6.761
6.644
6.756
559,804
+0.11(+1.62%)
Jun 06, 2013
6.502
6.649
6.489
6.649
655,540
+0.16(+2.46%)
Jun 05, 2013
6.588
6.610
6.463
6.489
1,368,016
-0.15(-2.21%)
Jun 04, 2013
6.666
6.730
6.528
6.636
2,158,869
-0.01(-0.13%)
Jun 03, 2013
6.834
6.842
6.554
6.644
1,862,399
-0.19(-2.83%)
May 31, 2013
7.028
7.088
6.825
6.838
764,720
-0.22(-3.05%)
May 30, 2013
6.989
7.088
6.989
7.053
629,321
+0.04(+0.55%)
May 29, 2013
7.187
7.213
6.963
7.015
725,357
-0.19(-2.63%)
May 28, 2013
7.217
7.256
7.148
7.204
534,593
+0.03(+0.42%)
May 24, 2013
7.260
7.260
7.147
7.174
458,570
-0.10(-1.42%)
May 23, 2013
7.135
7.290
7.036
7.277
605,652
+0.07(+1.02%)
May 22, 2013
7.260
7.320
7.195
7.204
678,034
-0.02(-0.34%)
May 21, 2013
7.237
7.293
7.212
7.229
552,285
-0.01(-0.12%)
May 20, 2013
7.152
7.249
7.105
7.237
715,719
+0.07(+0.96%)
May 17, 2013
7.186
7.186
7.152
7.169
415,742
+0.06(+0.84%)
May 16, 2013
7.058
7.148
7.049
7.109
502,357
+0.05(+0.67%)
May 15, 2013
7.058
7.076
6.972
7.062
670,013
+0.07(+0.98%)
May 13, 2013
6.904
6.998
6.899
6.993
376,592
+0.06(+0.80%)
May 10, 2013
6.951
6.976
6.895
6.938
356,426
+0.00(+0.06%)
May 09, 2013
6.976
6.976
6.895
6.934
478,445
-0.06(-0.92%)
May 08, 2013
6.976
7.011
6.934
6.998
400,980
+0.06(+0.86%)
May 07, 2013
6.942
6.951
6.861
6.938
691,866
-0.01(-0.18%)
May 06, 2013
6.899
6.955
6.891
6.951
444,277
+0.04(+0.56%)
May 03, 2013
6.891
6.946
6.856
6.912
433,127
+0.06(+0.81%)
May 02, 2013
6.754
6.869
6.754
6.856
434,700
+0.11(+1.59%)
May 01, 2013
6.779
6.831
6.750
6.750
378,636
-0.05(-0.76%)
Apr 30, 2013
6.797
6.844
6.788
6.801
424,335
-0.00(-0.06%)
Apr 29, 2013
6.797
6.839
6.745
6.805
419,267
+0.00(+0.07%)
Apr 26, 2013
6.728
6.809
6.732
6.800
331,654
+0.07(+1.01%)
Apr 25, 2013
6.630
6.750
6.630
6.732
592,075
+0.10(+1.48%)
Apr 24, 2013
6.613
6.651
6.604
6.634
341,262
+0.02(+0.32%)
Apr 23, 2013
6.591
6.655
6.587
6.613
430,029
+0.06(+0.85%)
Apr 22, 2013
6.570
6.591
6.518
6.557
317,860
-0.01(-0.20%)
Apr 19, 2013
6.540
6.583
6.514
6.570
336,951
+0.04(+0.54%)
Apr 18, 2013
6.594
6.602
6.509
6.534
428,797
-0.07(-1.03%)
Apr 17, 2013
6.585
6.611
6.560
6.602
458,670
-0.01(-0.13%)
Apr 16, 2013
6.585
6.628
6.573
6.611
358,428
+0.07(+1.04%)
Apr 15, 2013
6.590
6.611
6.534
6.543
445,166
-0.05(-0.77%)
Apr 12, 2013
6.641
6.662
6.551
6.594
642,460
-0.09(-1.37%)
Apr 11, 2013
6.636
6.687
6.636
6.685
316,623
+0.03(+0.48%)
Apr 10, 2013
6.560
6.675
6.543
6.653
609,476
+0.09(+1.43%)
Apr 09, 2013
6.556
6.573
6.539
6.560
547,320
+0.01(+0.13%)
Apr 08, 2013
6.556
6.556
6.517
6.551
816,597
-0.02(-0.26%)
Apr 05, 2013
6.534
6.594
6.505
6.568
699,495
-0.03(-0.52%)
Apr 04, 2013
6.611
6.624
6.573
6.602
376,777
-0.01(-0.13%)
Apr 03, 2013
6.602
6.645
6.585
6.611
437,740
+0.00(+0.00%)
Apr 02, 2013
6.726
6.777
6.590
6.611
1,152,059
-0.08(-1.14%)
Apr 01, 2013
6.751
6.790
6.675
6.687
499,425
-0.06(-0.94%)
Mar 28, 2013
6.802
6.841
6.743
6.751
641,491
-0.06(-0.94%)
Mar 27, 2013
6.717
6.841
6.683
6.815
678,055
+0.06(+0.94%)
Mar 26, 2013
6.709
6.751
6.709
6.751
276,008
+0.07(+1.08%)
Mar 25, 2013
6.756
6.781
6.675
6.679
439,384
-0.06(-0.88%)
Mar 22, 2013
6.704
6.756
6.687
6.739
381,884
+0.03(+0.51%)
Mar 21, 2013
6.666
6.734
6.653
6.704
372,306
+0.04(+0.64%)
Mar 20, 2013
6.624
6.662
6.602
6.662
338,507
+0.06(+0.90%)
Mar 19, 2013
6.653
6.658
6.543
6.602
525,007
-0.04(-0.56%)
Mar 18, 2013
6.737
6.737
6.606
6.640
464,226
-0.08(-1.13%)
Mar 15, 2013
6.669
6.737
6.661
6.716
517,629
+0.05(+0.70%)
Mar 14, 2013
6.627
6.669
6.602
6.669
609,395
+0.06(+0.96%)
Mar 13, 2013
6.652
6.661
6.336
6.606
914,615
-0.05(-0.76%)
Mar 12, 2013
6.699
6.733
6.640
6.657
431,093
-0.06(-0.94%)
Mar 11, 2013
6.749
6.754
6.696
6.720
350,948
-0.04(-0.56%)
Mar 08, 2013
6.720
6.775
6.720
6.758
686,308
+0.03(+0.44%)
Mar 07, 2013
6.682
6.737
6.682
6.728
562,093
+0.03(+0.44%)
Mar 06, 2013
6.716
6.724
6.657
6.699
574,830
+0.02(+0.32%)
Mar 05, 2013
6.652
6.699
6.640
6.678
807,771
+0.06(+0.96%)
Mar 04, 2013
6.492
6.614
6.475
6.614
532,079
+0.11(+1.75%)
Mar 01, 2013
6.458
6.538
6.403
6.500
615,233
+0.05(+0.85%)
Feb 28, 2013
6.450
6.521
6.437
6.445
662,033
+0.02(+0.26%)
Feb 27, 2013
6.348
6.437
6.348
6.428
701,958
+0.05(+0.86%)
Feb 26, 2013
6.344
6.403
6.316
6.374
497,737
+0.06(+0.94%)
Feb 25, 2013
6.420
6.462
6.314
6.314
669,522
-0.08(-1.19%)
Feb 22, 2013
6.424
6.441
6.352
6.390
532,313
-0.02(-0.33%)
Feb 21, 2013
6.589
6.589
6.395
6.412
572,339
-0.05(-0.75%)
Feb 20, 2013
6.526
6.576
6.450
6.460
715,271
-0.05(-0.81%)
Feb 19, 2013
6.534
6.555
6.471
6.513
770,332
-0.02(-0.24%)
Feb 15, 2013
6.655
6.659
6.508
6.529
730,588
-0.10(-1.52%)
Feb 14, 2013
6.613
6.646
6.588
6.629
863,776
-0.00(-0.06%)
Feb 13, 2013
6.554
6.663
6.529
6.634
1,016,533
+0.08(+1.22%)
Feb 12, 2013
6.491
6.567
6.483
6.554
718,007
+0.06(+0.97%)
Feb 11, 2013
6.520
6.571
6.491
6.491
844,724
-0.02(-0.32%)
Feb 08, 2013
6.483
6.529
6.470
6.512
621,347
+0.01(+0.19%)
Feb 07, 2013
6.462
6.499
6.403
6.499
610,153
+0.04(+0.65%)
Feb 06, 2013
6.361
6.470
6.353
6.457
478,472
+0.12(+1.92%)
Feb 04, 2013
6.420
6.420
6.319
6.336
445,663
-0.09(-1.44%)
Feb 01, 2013
6.449
6.495
6.428
6.428
876,810
-0.02(-0.26%)
Jan 31, 2013
6.483
6.483
6.428
6.445
510,315
-0.04(-0.58%)
Jan 30, 2013
6.487
6.491
6.445
6.483
557,528
-0.01(-0.13%)
Jan 29, 2013
6.495
6.499
6.420
6.491
863,480
+0.00(+0.00%)
Jan 28, 2013
6.529
6.554
6.462
6.491
972,904
-0.04(-0.58%)
Jan 25, 2013
6.420
6.529
6.411
6.529
990,105
+0.13(+2.03%)
Jan 24, 2013
6.344
6.420
6.336
6.399
899,373
+0.07(+1.13%)
Jan 23, 2013
6.374
6.378
6.298
6.327
795,073
-0.02(-0.33%)
Jan 22, 2013
6.399
6.432
6.319
6.348
1,229,423
-0.06(-0.92%)
Jan 18, 2013
6.327
6.441
6.311
6.407
1,343,235
+0.09(+1.46%)
Jan 17, 2013
6.235
6.340
6.206
6.315
921,630
+0.10(+1.62%)
Jan 16, 2013
6.147
6.222
6.118
6.214
903,181
+0.07(+1.09%)
Jan 15, 2013
6.206
6.206
6.113
6.147
726,801
-0.07(-1.08%)
Jan 14, 2013
6.227
6.235
6.181
6.214
852,486
-0.01(-0.20%)
Jan 11, 2013
6.210
6.235
6.147
6.227
979,563
+0.03(+0.41%)
Jan 10, 2013
6.076
6.202
6.063
6.202
1,338,578
+0.16(+2.64%)
Jan 09, 2013
5.979
6.055
5.971
6.042
947,832
+0.09(+1.48%)
Jan 08, 2013
5.958
5.975
5.929
5.954
451,938
+0.00(+0.00%)
Jan 07, 2013
5.895
5.967
5.891
5.954
798,748
+0.03(+0.42%)
Jan 04, 2013
5.862
5.937
5.857
5.929
576,489
+0.07(+1.15%)
Jan 03, 2013
5.820
5.874
5.811
5.862
603,697
+0.01(+0.14%)
Jan 02, 2013
5.807
5.853
5.698
5.853
623,383
+0.16(+2.72%)
Dec 31, 2012
5.627
5.698
5.597
5.698
815,683
+0.09(+1.57%)
Dec 28, 2012
5.660
5.669
5.610
5.610
634,487
-0.09(-1.55%)
Dec 27, 2012
5.690
5.715
5.643
5.698
496,985
+0.02(+0.39%)
Dec 26, 2012
5.663
5.701
5.651
5.676
421,064
-0.00(-0.07%)
Dec 24, 2012
5.697
5.734
5.643
5.680
322,253
-0.04(-0.66%)
Dec 21, 2012
5.693
5.718
5.663
5.718
621,121
-0.03(-0.51%)
Dec 20, 2012
5.768
5.772
5.726
5.747
557,132
-0.01(-0.20%)
Dec 19, 2012
5.738
5.758
5.721
5.758
595,735
+0.04(+0.72%)
Dec 18, 2012
5.659
5.725
5.659
5.717
485,395
+0.05(+0.80%)
Dec 17, 2012
5.667
5.713
5.647
5.671
727,385
-0.00(-0.07%)
Dec 14, 2012
5.626
5.680
5.618
5.676
399,389
+0.03(+0.59%)
Dec 13, 2012
5.667
5.671
5.626
5.642
649,496
-0.02(-0.36%)
Dec 12, 2012
5.696
5.700
5.651
5.663
714,977
-0.00(-0.07%)
Dec 11, 2012
5.671
5.700
5.651
5.667
445,738
+0.01(+0.15%)
Dec 10, 2012
5.638
5.667
5.622
5.659
524,663
+0.01(+0.22%)
Dec 07, 2012
5.659
5.713
5.622
5.647
438,011
+0.00(+0.00%)
Dec 06, 2012
5.622
5.663
5.605
5.647
575,385
+0.01(+0.15%)
Dec 05, 2012
5.729
5.729
5.630
5.638
380,791
-0.02(-0.44%)
Dec 04, 2012
5.642
5.663
5.634
5.663
456,547
-0.05(-0.87%)
Nov 30, 2012
5.655
5.717
5.647
5.713
526,840
+0.07(+1.25%)
Nov 29, 2012
5.651
5.688
5.605
5.642
913,120
+0.01(+0.15%)
Nov 28, 2012
5.618
5.684
5.572
5.634
647,157
-0.01(-0.15%)
Nov 27, 2012
5.605
5.642
5.589
5.642
618,490
+0.05(+0.96%)
Nov 26, 2012
5.568
5.609
5.552
5.589
507,910
+0.01(+0.15%)
Nov 23, 2012
5.543
5.589
5.543
5.580
220,391
+0.07(+1.28%)
Nov 21, 2012
5.490
5.535
5.477
5.510
384,514
+0.03(+0.53%)
Nov 20, 2012
5.477
5.498
5.456
5.481
335,526
+0.02(+0.40%)
Nov 19, 2012
5.431
5.517
5.414
5.460
611,885
+0.11(+2.07%)
Nov 16, 2012
5.279
5.373
5.197
5.349
640,068
+0.09(+1.80%)
Nov 15, 2012
5.402
5.410
5.094
5.254
1,343,619
-0.15(-2.73%)
Nov 14, 2012
5.558
5.579
5.373
5.402
894,346
-0.13(-2.30%)
Nov 13, 2012
5.533
5.578
5.517
5.529
550,354
-0.02(-0.37%)
Nov 12, 2012
5.624
5.628
5.521
5.550
513,086
-0.07(-1.31%)
Nov 09, 2012
5.607
5.644
5.588
5.624
332,252
-0.01(-0.22%)
Nov 08, 2012
5.693
5.718
5.636
5.636
410,356
-0.06(-1.01%)
Nov 07, 2012
5.751
5.755
5.644
5.693
643,729
-0.11(-1.84%)
Nov 06, 2012
5.763
5.812
5.755
5.800
303,807
+0.06(+1.07%)
Nov 05, 2012
5.767
5.767
5.722
5.738
421,756
-0.05(-0.92%)
Nov 02, 2012
5.853
5.853
5.771
5.792
412,053
-0.03(-0.49%)
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
.