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 (%)
Nov 30, 2006
7.970
8.091
7.966
8.072
675,971
+0.12(+1.45%)
Nov 29, 2006
7.941
7.998
7.924
7.957
511,579
+0.09(+1.18%)
Nov 28, 2006
7.790
7.877
7.764
7.864
438,897
+0.09(+1.20%)
Nov 27, 2006
7.793
7.803
7.713
7.771
966,698
-0.03(-0.41%)
Nov 24, 2006
7.809
7.816
7.774
7.803
270,139
+0.01(+0.12%)
Nov 22, 2006
7.752
7.816
7.742
7.793
930,513
+0.04(+0.58%)
Nov 21, 2006
7.726
7.768
7.681
7.748
812,600
+0.02(+0.21%)
Nov 20, 2006
7.780
7.780
7.694
7.732
805,114
-0.08(-0.99%)
Nov 17, 2006
7.822
7.832
7.780
7.809
588,628
+0.01(+0.08%)
Nov 16, 2006
7.790
7.844
7.761
7.803
471,651
+0.03(+0.33%)
Nov 15, 2006
7.764
7.819
7.745
7.777
724,010
+0.02(+0.25%)
Nov 14, 2006
7.726
7.784
7.707
7.758
695,623
+0.05(+0.62%)
Nov 13, 2006
7.687
7.774
7.684
7.710
514,387
+0.02(+0.21%)
Nov 10, 2006
7.742
7.748
7.649
7.694
601,418
+0.00(+0.00%)
Nov 09, 2006
7.719
7.748
7.678
7.694
796,379
+0.00(+0.00%)
Nov 08, 2006
7.675
7.710
7.630
7.694
570,224
-0.03(-0.37%)
Nov 07, 2006
7.758
7.758
7.675
7.723
523,433
-0.00(-0.04%)
Nov 06, 2006
7.675
7.771
7.675
7.726
508,148
+0.05(+0.67%)
Nov 03, 2006
7.755
7.758
7.646
7.675
486,936
-0.05(-0.66%)
Nov 02, 2006
7.886
7.886
7.623
7.726
733,992
-0.16(-2.03%)
Nov 01, 2006
7.909
7.979
7.857
7.886
388,363
-0.03(-0.36%)
Oct 31, 2006
7.921
7.989
7.854
7.915
582,077
+0.01(+0.16%)
Oct 30, 2006
7.998
8.011
7.867
7.902
562,737
-0.05(-0.60%)
Oct 27, 2006
8.005
8.008
7.912
7.950
446,696
+0.00(+0.00%)
Oct 26, 2006
7.912
7.950
7.838
7.950
634,171
+0.07(+0.94%)
Oct 25, 2006
7.970
7.970
7.838
7.877
651,952
-0.04(-0.45%)
Oct 24, 2006
7.947
7.950
7.877
7.912
631,364
-0.03(-0.32%)
Oct 23, 2006
7.973
8.014
7.886
7.937
476,954
+0.00(+0.04%)
Oct 20, 2006
7.864
7.957
7.864
7.934
322,544
+0.08(+1.06%)
Oct 19, 2006
7.934
7.982
7.758
7.851
551,507
-0.11(-1.41%)
Oct 18, 2006
7.864
7.982
7.838
7.963
389,611
+0.10(+1.31%)
Oct 17, 2006
7.873
7.877
7.774
7.861
502,845
-0.00(-0.04%)
Oct 16, 2006
7.796
7.864
7.758
7.864
427,980
+0.08(+1.03%)
Oct 13, 2006
7.838
7.851
7.761
7.784
464,788
-0.03(-0.41%)
Oct 12, 2006
7.806
7.854
7.758
7.816
565,545
+0.02(+0.21%)
Oct 11, 2006
7.803
7.812
7.745
7.800
394,914
+0.03(+0.37%)
Oct 10, 2006
7.755
7.838
7.726
7.771
454,806
+0.05(+0.62%)
Oct 09, 2006
7.771
7.803
7.707
7.723
410,199
-0.06(-0.82%)
Oct 06, 2006
7.780
7.812
7.732
7.787
358,729
+0.04(+0.50%)
Oct 05, 2006
7.652
7.755
7.639
7.748
450,439
+0.11(+1.43%)
Oct 04, 2006
7.591
7.694
7.591
7.639
464,476
-0.00(-0.04%)
Oct 03, 2006
7.643
7.662
7.610
7.643
625,437
-0.03(-0.42%)
Oct 02, 2006
7.646
7.774
7.610
7.675
614,207
+0.06(+0.80%)
Sep 29, 2006
7.812
7.851
7.598
7.614
632,611
-0.17(-2.14%)
Sep 28, 2006
7.726
7.787
7.694
7.780
731,808
+0.09(+1.12%)
Sep 27, 2006
7.534
7.694
7.505
7.694
555,563
+0.19(+2.52%)
Sep 26, 2006
7.610
7.617
7.457
7.505
663,181
-0.10(-1.27%)
Sep 25, 2006
7.505
7.601
7.501
7.601
700,926
+0.16(+2.15%)
Sep 22, 2006
7.614
7.614
7.415
7.441
466,972
-0.11(-1.44%)
Sep 21, 2006
7.572
7.610
7.534
7.550
489,743
-0.01(-0.13%)
Sep 20, 2006
7.604
7.614
7.518
7.559
531,231
-0.09(-1.13%)
Sep 19, 2006
7.703
7.716
7.534
7.646
640,098
-0.03(-0.42%)
Sep 18, 2006
7.671
7.684
7.627
7.678
471,027
+0.03(+0.38%)
Sep 15, 2006
7.691
7.691
7.598
7.649
563,361
+0.05(+0.72%)
Sep 14, 2006
7.575
7.620
7.569
7.594
444,200
+0.00(+0.00%)
Sep 13, 2006
7.508
7.630
7.505
7.594
544,021
+0.06(+0.81%)
Sep 12, 2006
7.463
7.537
7.460
7.534
602,041
+0.08(+1.03%)
Sep 11, 2006
7.485
7.498
7.357
7.457
557,434
-0.06(-0.77%)
Sep 08, 2006
7.501
7.521
7.469
7.514
321,608
+0.00(+0.00%)
Sep 07, 2006
7.453
7.537
7.409
7.514
633,547
+0.08(+1.08%)
Sep 06, 2006
7.566
7.566
7.376
7.434
606,721
-0.13(-1.70%)
Sep 05, 2006
7.636
7.726
7.540
7.562
582,701
-0.06(-0.80%)
Sep 01, 2006
7.665
7.735
7.601
7.623
438,274
+0.01(+0.13%)
Aug 31, 2006
7.649
7.719
7.582
7.614
789,205
+0.03(+0.42%)
Aug 30, 2006
7.588
7.630
7.482
7.582
594,867
+0.01(+0.13%)
Aug 29, 2006
7.428
7.575
7.383
7.572
724,633
+0.19(+2.61%)
Aug 28, 2006
7.380
7.431
7.348
7.380
743,350
-0.04(-0.48%)
Aug 25, 2006
7.466
7.485
7.383
7.415
515,634
-0.05(-0.69%)
Aug 24, 2006
7.386
7.466
7.328
7.466
568,040
+0.13(+1.70%)
Aug 23, 2006
7.418
7.418
7.312
7.341
464,788
-0.04(-0.61%)
Aug 22, 2006
7.389
7.444
7.370
7.386
536,534
-0.07(-0.90%)
Aug 21, 2006
7.383
7.511
7.383
7.453
582,077
+0.02(+0.26%)
Aug 18, 2006
7.453
7.453
7.373
7.434
368,087
+0.03(+0.39%)
Aug 17, 2006
7.457
7.460
7.332
7.405
516,882
-0.04(-0.52%)
Aug 16, 2006
7.418
7.469
7.402
7.444
476,642
+0.04(+0.61%)
Aug 15, 2006
7.405
7.453
7.386
7.399
508,460
+0.04(+0.48%)
Aug 14, 2006
7.328
7.373
7.300
7.364
592,371
+0.05(+0.70%)
Aug 11, 2006
7.322
7.322
7.261
7.312
291,350
-0.03(-0.35%)
Aug 10, 2006
7.319
7.348
7.242
7.338
476,954
+0.01(+0.13%)
Aug 09, 2006
7.277
7.373
7.271
7.328
405,208
+0.07(+0.93%)
Aug 08, 2006
7.264
7.332
7.229
7.261
515,322
-0.00(-0.04%)
Aug 07, 2006
7.258
7.296
7.232
7.264
447,632
-0.04(-0.53%)
Aug 04, 2006
7.360
7.389
7.293
7.303
384,308
+0.01(+0.18%)
Aug 03, 2006
7.264
7.306
7.251
7.290
385,868
-0.02(-0.31%)
Aug 02, 2006
7.203
7.341
7.203
7.312
534,039
+0.11(+1.51%)
Aug 01, 2006
7.174
7.203
7.126
7.203
424,236
-0.01(-0.09%)
Jul 31, 2006
7.181
7.210
7.152
7.210
426,108
+0.08(+1.17%)
Jul 28, 2006
7.082
7.162
7.082
7.126
337,829
+0.06(+0.82%)
Jul 27, 2006
7.149
7.178
7.053
7.069
331,279
-0.06(-0.85%)
Jul 26, 2006
7.165
7.165
7.088
7.130
440,769
+0.01(+0.18%)
Jul 25, 2006
7.001
7.117
6.973
7.117
579,894
+0.13(+1.88%)
Jul 24, 2006
6.973
7.049
6.934
6.985
551,819
+0.06(+0.83%)
Jul 21, 2006
6.944
6.995
6.892
6.928
348,435
-0.05(-0.69%)
Jul 20, 2006
7.043
7.085
6.950
6.976
456,990
-0.11(-1.58%)
Jul 19, 2006
6.940
7.098
6.934
7.088
382,125
+0.15(+2.12%)
Jul 18, 2006
6.876
6.940
6.864
6.940
347,811
+0.06(+0.89%)
Jul 17, 2006
6.928
6.934
6.860
6.880
328,159
-0.04(-0.65%)
Jul 14, 2006
7.014
7.017
6.892
6.924
356,234
-0.08(-1.14%)
Jul 13, 2006
7.085
7.085
6.973
7.005
398,345
-0.07(-1.04%)
Jul 12, 2006
7.075
7.110
7.027
7.078
341,884
-0.01(-0.18%)
Jul 11, 2006
7.104
7.117
7.046
7.091
457,302
-0.00(-0.05%)
Jul 10, 2006
7.091
7.136
7.027
7.094
314,122
+0.03(+0.36%)
Jul 07, 2006
7.133
7.158
7.005
7.069
454,182
-0.05(-0.77%)
Jul 06, 2006
7.101
7.158
7.085
7.123
341,261
-0.01(-0.13%)
Jul 05, 2006
7.133
7.133
7.037
7.133
369,335
+0.02(+0.23%)
Jul 03, 2006
7.027
7.120
7.017
7.117
224,284
+0.11(+1.60%)
Jun 30, 2006
7.017
7.046
6.931
7.005
446,696
+0.10(+1.39%)
Jun 29, 2006
6.860
6.924
6.832
6.908
330,655
+0.11(+1.56%)
Jun 28, 2006
6.796
6.831
6.729
6.803
486,624
+0.02(+0.33%)
Jun 27, 2006
6.940
6.947
6.748
6.780
686,577
-0.11(-1.54%)
Jun 26, 2006
6.979
6.989
6.860
6.886
506,276
-0.09(-1.33%)
Jun 23, 2006
6.896
7.037
6.860
6.979
629,804
+0.06(+0.83%)
Jun 22, 2006
6.886
6.944
6.857
6.921
376,822
-0.02(-0.28%)
Jun 21, 2006
6.892
6.979
6.771
6.940
340,013
+0.00(+0.05%)
Jun 20, 2006
6.889
6.947
6.873
6.937
422,365
+0.06(+0.89%)
Jun 19, 2006
6.921
6.934
6.851
6.876
284,800
-0.03(-0.37%)
Jun 16, 2006
6.924
6.953
6.864
6.902
277,937
-0.02(-0.32%)
Jun 15, 2006
6.722
6.924
6.722
6.924
374,014
+0.23(+3.40%)
Jun 14, 2006
6.700
6.732
6.630
6.697
473,835
-0.03(-0.48%)
Jun 13, 2006
6.780
6.783
6.703
6.729
391,483
-0.08(-1.18%)
Jun 12, 2006
6.966
6.966
6.780
6.809
375,886
-0.15(-2.16%)
Jun 09, 2006
6.886
6.973
6.854
6.960
359,041
+0.10(+1.40%)
Jun 08, 2006
6.867
6.867
6.748
6.864
457,614
-0.01(-0.19%)
Jun 07, 2006
6.973
6.979
6.857
6.876
446,696
-0.08(-1.15%)
Jun 06, 2006
7.069
7.069
6.892
6.956
451,375
-0.07(-1.00%)
Jun 05, 2006
7.133
7.146
7.005
7.027
364,656
-0.09(-1.26%)
Jun 02, 2006
7.149
7.165
7.088
7.117
388,363
+0.04(+0.54%)
Jun 01, 2006
7.017
7.162
7.017
7.078
543,085
+0.04(+0.50%)
May 31, 2006
7.021
7.043
6.976
7.043
541,213
+0.07(+1.01%)
May 30, 2006
7.053
7.072
6.950
6.973
291,662
-0.11(-1.54%)
May 26, 2006
7.053
7.094
7.008
7.082
404,584
+0.08(+1.14%)
May 25, 2006
6.828
7.011
6.822
7.001
469,155
+0.18(+2.63%)
May 24, 2006
6.793
6.854
6.758
6.822
490,679
+0.02(+0.28%)
May 23, 2006
6.783
6.902
6.780
6.803
467,596
+0.04(+0.62%)
May 22, 2006
6.796
6.848
6.748
6.761
472,587
-0.14(-2.04%)
May 19, 2006
6.819
6.924
6.799
6.902
345,628
+0.05(+0.70%)
May 18, 2006
6.989
6.995
6.796
6.854
462,605
-0.08(-1.20%)
May 17, 2006
7.101
7.101
6.870
6.937
463,853
-0.16(-2.30%)
May 16, 2006
7.072
7.107
7.005
7.101
468,844
+0.10(+1.42%)
May 15, 2006
7.037
7.088
6.998
7.001
382,748
-0.05(-0.68%)
May 12, 2006
7.136
7.136
7.021
7.049
531,543
-0.07(-0.99%)
May 11, 2006
7.191
7.191
7.072
7.120
603,913
-0.07(-0.98%)
May 10, 2006
7.178
7.197
7.056
7.191
590,500
+0.04(+0.58%)
May 09, 2006
7.133
7.191
7.130
7.149
493,175
+0.02(+0.22%)
May 08, 2006
6.992
7.168
6.979
7.133
625,437
+0.15(+2.11%)
May 05, 2006
6.989
6.995
6.956
6.985
257,349
+0.01(+0.18%)
May 04, 2006
6.989
6.995
6.956
6.973
391,483
-0.02(-0.23%)
May 03, 2006
7.046
7.049
6.973
6.989
358,729
-0.06(-0.82%)
May 02, 2006
6.985
7.046
6.950
7.046
422,989
+0.05(+0.78%)
May 01, 2006
6.989
7.024
6.934
6.992
528,736
+0.01(+0.18%)
Apr 28, 2006
6.976
6.985
6.944
6.979
523,121
+0.03(+0.37%)
Apr 27, 2006
6.822
6.953
6.764
6.953
480,385
+0.13(+1.83%)
Apr 26, 2006
6.822
6.870
6.774
6.828
335,022
+0.02(+0.28%)
Apr 25, 2006
6.841
6.857
6.777
6.809
515,946
-0.04(-0.61%)
Apr 24, 2006
6.809
6.857
6.780
6.851
388,987
+0.04(+0.56%)
Apr 21, 2006
6.771
6.870
6.771
6.812
414,566
+0.05(+0.71%)
Apr 20, 2006
6.735
6.809
6.729
6.764
450,751
+0.04(+0.57%)
Apr 19, 2006
6.703
6.729
6.674
6.726
375,886
-0.00(-0.05%)
Apr 18, 2006
6.658
6.732
6.649
6.729
456,366
+0.12(+1.79%)
Apr 17, 2006
6.636
6.665
6.610
6.610
331,590
-0.03(-0.39%)
Apr 13, 2006
6.642
6.681
6.610
6.636
296,029
-0.01(-0.10%)
Apr 12, 2006
6.652
6.687
6.610
6.642
521,873
-0.04(-0.67%)
Apr 11, 2006
6.716
6.755
6.662
6.687
505,028
-0.08(-1.14%)
Apr 10, 2006
6.835
6.835
6.748
6.764
495,046
-0.05(-0.71%)
Apr 07, 2006
6.924
6.950
6.771
6.812
527,176
-0.12(-1.71%)
Apr 06, 2006
6.956
6.966
6.921
6.931
263,900
-0.04(-0.51%)
Apr 05, 2006
6.950
6.985
6.905
6.966
304,140
+0.02(+0.23%)
Apr 04, 2006
6.966
6.992
6.934
6.950
301,332
+0.00(+0.05%)
Apr 03, 2006
6.912
7.046
6.912
6.947
455,742
+0.01(+0.09%)
Mar 31, 2006
6.950
6.953
6.899
6.940
309,443
+0.03(+0.37%)
Mar 30, 2006
6.960
6.960
6.915
6.915
340,949
-0.07(-1.01%)
Mar 29, 2006
6.940
6.989
6.915
6.985
349,683
+0.07(+1.02%)
Mar 28, 2006
6.931
6.940
6.896
6.915
459,797
+0.02(+0.33%)
Mar 27, 2006
6.947
6.969
6.892
6.892
456,054
-0.04(-0.60%)
Mar 24, 2006
6.960
6.985
6.892
6.934
588,940
-0.02(-0.32%)
Mar 23, 2006
7.017
7.126
6.937
6.956
568,352
-0.07(-1.00%)
Mar 22, 2006
6.934
7.027
6.934
7.027
427,668
-0.01(-0.14%)
Mar 21, 2006
6.973
7.043
6.934
7.037
568,976
+0.07(+1.01%)
Mar 20, 2006
6.973
6.973
6.934
6.966
501,909
+0.00(+0.00%)
Mar 17, 2006
6.976
6.995
6.947
6.966
356,234
+0.00(+0.00%)
Mar 16, 2006
7.040
7.078
6.947
6.966
656,319
-0.03(-0.41%)
Mar 15, 2006
6.860
7.014
6.838
6.995
465,724
+0.15(+2.15%)
Mar 14, 2006
6.876
6.915
6.819
6.848
466,348
-0.01(-0.19%)
Mar 13, 2006
6.809
6.867
6.780
6.860
395,538
+0.08(+1.23%)
Mar 10, 2006
6.796
6.867
6.771
6.777
457,614
-0.04(-0.52%)
Mar 09, 2006
6.799
6.831
6.774
6.812
401,777
+0.02(+0.28%)
Mar 08, 2006
6.940
6.973
6.751
6.793
640,098
-0.15(-2.12%)
Mar 07, 2006
7.053
7.053
6.880
6.940
529,048
-0.08(-1.14%)
Mar 06, 2006
7.024
7.049
6.989
7.021
429,851
-0.01(-0.14%)
Mar 03, 2006
6.989
7.046
6.956
7.030
365,280
+0.04(+0.60%)
Mar 02, 2006
7.040
7.049
6.969
6.989
364,032
-0.05(-0.73%)
Mar 01, 2006
6.944
7.091
6.940
7.040
623,877
+0.07(+1.06%)
Feb 28, 2006
6.985
7.017
6.918
6.966
652,576
-0.02(-0.28%)
Feb 27, 2006
6.860
6.985
6.860
6.985
456,678
+0.07(+1.07%)
Feb 24, 2006
6.857
6.924
6.812
6.912
408,639
+0.09(+1.27%)
Feb 23, 2006
6.889
6.940
6.796
6.825
875,612
-0.09(-1.30%)
Feb 22, 2006
6.806
6.924
6.787
6.915
758,323
+0.13(+1.89%)
Feb 21, 2006
6.764
6.793
6.735
6.787
578,646
+0.03(+0.38%)
Feb 17, 2006
6.777
6.780
6.694
6.761
343,444
+0.01(+0.09%)
Feb 16, 2006
6.729
6.755
6.655
6.755
558,058
+0.02(+0.29%)
Feb 15, 2006
6.755
6.809
6.735
6.735
431,099
-0.06(-0.90%)
Feb 14, 2006
6.793
6.828
6.732
6.796
517,818
+0.00(+0.05%)
Feb 13, 2006
6.764
6.828
6.703
6.793
395,538
+0.01(+0.14%)
Feb 10, 2006
6.713
6.825
6.710
6.783
407,704
+0.07(+1.05%)
Feb 09, 2006
6.713
6.780
6.710
6.713
399,905
-0.00(-0.05%)
Feb 08, 2006
6.726
6.767
6.710
6.716
357,481
-0.03(-0.48%)
Feb 07, 2006
6.831
6.831
6.710
6.748
411,447
-0.02(-0.28%)
Feb 06, 2006
6.767
6.819
6.767
6.767
389,923
-0.01(-0.14%)
Feb 03, 2006
6.758
6.790
6.726
6.777
332,526
+0.02(+0.28%)
Feb 02, 2006
6.755
6.787
6.716
6.758
348,435
-0.02(-0.28%)
Feb 01, 2006
6.732
6.799
6.732
6.777
539,030
+0.01(+0.19%)
Jan 31, 2006
6.755
6.796
6.710
6.764
443,888
+0.02(+0.24%)
Jan 30, 2006
6.774
6.774
6.684
6.748
631,676
-0.02(-0.28%)
Jan 27, 2006
6.799
6.857
6.758
6.767
480,073
-0.05(-0.75%)
Jan 26, 2006
6.780
6.864
6.767
6.819
451,687
+0.05(+0.81%)
Jan 25, 2006
6.796
6.870
6.735
6.764
463,229
-0.04(-0.61%)
Jan 24, 2006
6.793
6.860
6.748
6.806
478,514
+0.03(+0.38%)
Jan 23, 2006
6.787
6.812
6.764
6.780
395,226
+0.01(+0.14%)
Jan 20, 2006
6.828
6.857
6.726
6.771
343,444
-0.09(-1.26%)
Jan 19, 2006
6.806
6.876
6.764
6.857
474,147
+0.07(+1.09%)
Jan 18, 2006
6.700
6.812
6.700
6.783
475,082
+0.03(+0.38%)
Jan 17, 2006
6.732
6.758
6.694
6.758
360,289
+0.02(+0.29%)
Jan 13, 2006
6.694
6.787
6.694
6.739
442,953
-0.02(-0.28%)
Jan 12, 2006
6.748
6.796
6.662
6.758
508,772
-0.04(-0.57%)
Jan 11, 2006
6.729
6.812
6.681
6.796
530,296
+0.09(+1.39%)
Jan 10, 2006
6.796
6.796
6.588
6.703
727,753
-0.07(-1.04%)
Jan 09, 2006
6.796
6.912
6.758
6.774
890,273
-0.02(-0.33%)
Jan 06, 2006
6.790
6.854
6.761
6.796
521,249
+0.02(+0.24%)
Jan 05, 2006
6.739
6.780
6.713
6.780
430,163
+0.07(+1.00%)
Jan 04, 2006
6.581
6.713
6.581
6.713
310,691
+0.15(+2.30%)
Jan 03, 2006
6.610
6.646
6.546
6.562
354,050
-0.03(-0.44%)
Dec 30, 2005
6.642
6.642
6.533
6.591
348,747
-0.03(-0.44%)
Dec 29, 2005
6.575
6.739
6.565
6.620
673,475
+0.03(+0.44%)
Dec 28, 2005
6.681
6.681
6.565
6.591
419,869
-0.03(-0.48%)
Dec 27, 2005
6.662
6.697
6.594
6.623
447,008
-0.03(-0.43%)
Dec 23, 2005
6.649
6.662
6.588
6.652
426,420
+0.05(+0.78%)
Dec 22, 2005
6.713
6.713
6.588
6.601
577,398
-0.07(-1.10%)
Dec 21, 2005
6.713
6.713
6.671
6.674
495,358
-0.02(-0.24%)
Dec 20, 2005
6.722
6.722
6.652
6.690
417,374
-0.01(-0.19%)
Dec 19, 2005
6.722
6.751
6.668
6.703
516,882
-0.07(-1.09%)
Dec 16, 2005
6.729
6.777
6.701
6.777
535,910
+0.06(+0.86%)
Dec 15, 2005
6.700
6.729
6.671
6.719
481,945
+0.02(+0.34%)
Dec 14, 2005
6.607
6.700
6.607
6.697
587,380
+0.08(+1.21%)
Dec 13, 2005
6.565
6.620
6.508
6.617
574,279
-0.03(-0.39%)
Dec 12, 2005
6.681
6.681
6.610
6.642
385,244
-0.01(-0.10%)
Dec 09, 2005
6.546
6.681
6.543
6.649
428,915
+0.10(+1.47%)
Dec 08, 2005
6.655
6.690
6.553
6.553
494,111
-0.11(-1.68%)
Dec 07, 2005
6.617
6.697
6.591
6.665
576,462
+0.03(+0.48%)
Dec 06, 2005
6.620
6.694
6.588
6.633
573,031
+0.00(+0.00%)
Dec 05, 2005
6.565
6.652
6.543
6.633
520,625
+0.08(+1.17%)
Dec 02, 2005
6.521
6.572
6.501
6.556
292,910
+0.04(+0.69%)
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
.