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
)
18.53
-0.07 (-0.38%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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, 2017
10.55
10.59
10.51
10.51
347,553
-0.03(-0.29%)
Nov 29, 2017
10.53
10.55
10.48
10.54
219,254
+0.06(+0.53%)
Nov 28, 2017
10.44
10.54
10.44
10.49
221,338
+0.04(+0.41%)
Nov 27, 2017
10.48
10.53
10.45
10.45
158,857
-0.06(-0.52%)
Nov 24, 2017
10.45
10.53
10.45
10.50
71,679
+0.07(+0.70%)
Nov 22, 2017
10.48
10.52
10.42
10.43
194,430
-0.04(-0.41%)
Nov 21, 2017
10.42
10.49
10.40
10.47
216,547
+0.09(+0.90%)
Nov 20, 2017
10.34
10.41
10.31
10.38
242,979
+0.05(+0.47%)
Nov 17, 2017
10.36
10.38
10.29
10.33
289,310
-0.03(-0.29%)
Nov 16, 2017
10.27
10.38
10.24
10.36
294,824
+0.15(+1.43%)
Nov 15, 2017
10.11
10.23
10.05
10.21
291,551
+0.01(+0.12%)
Nov 14, 2017
10.29
10.31
10.18
10.20
301,824
-0.11(-1.06%)
Nov 13, 2017
10.45
10.49
10.30
10.31
259,807
-0.20(-1.91%)
Nov 10, 2017
10.46
10.51
10.45
10.51
192,934
+0.03(+0.29%)
Nov 09, 2017
10.46
10.51
10.36
10.48
317,636
-0.04(-0.40%)
Nov 08, 2017
10.54
10.54
10.47
10.52
168,786
-0.01(-0.12%)
Nov 07, 2017
10.56
10.60
10.52
10.54
147,458
-0.01(-0.12%)
Nov 06, 2017
10.47
10.59
10.47
10.55
191,889
+0.05(+0.46%)
Nov 03, 2017
10.54
10.56
10.48
10.50
169,133
-0.09(-0.81%)
Nov 02, 2017
10.58
10.59
10.50
10.58
152,102
+0.02(+0.23%)
Nov 01, 2017
10.51
10.57
10.51
10.56
183,332
+0.09(+0.87%)
Oct 31, 2017
10.48
10.55
10.47
10.47
278,784
+0.04(+0.35%)
Oct 30, 2017
10.46
10.47
10.34
10.43
210,235
-0.03(-0.29%)
Oct 27, 2017
10.38
10.48
10.38
10.46
178,851
+0.12(+1.12%)
Oct 26, 2017
10.37
10.40
10.32
10.35
199,477
-0.02(-0.24%)
Oct 25, 2017
10.44
10.48
10.32
10.37
242,512
-0.09(-0.81%)
Oct 24, 2017
10.48
10.51
10.41
10.46
372,567
-0.01(-0.06%)
Oct 23, 2017
10.49
10.52
10.43
10.46
251,579
+0.00(+0.01%)
Oct 20, 2017
10.53
10.57
10.44
10.46
434,447
-0.02(-0.17%)
Oct 19, 2017
10.45
10.52
10.45
10.48
194,534
-0.02(-0.17%)
Oct 18, 2017
10.53
10.54
10.50
10.50
198,066
-0.04(-0.34%)
Oct 17, 2017
10.53
10.53
10.48
10.53
139,269
+0.00(+0.00%)
Oct 16, 2017
10.53
10.53
10.50
10.53
209,264
+0.01(+0.12%)
Oct 13, 2017
10.53
10.53
10.50
10.52
135,534
+0.01(+0.12%)
Oct 12, 2017
10.47
10.53
10.47
10.51
224,016
+0.03(+0.29%)
Oct 11, 2017
10.47
10.51
10.44
10.48
161,807
-0.01(-0.06%)
Oct 10, 2017
10.45
10.52
10.44
10.48
244,502
+0.05(+0.46%)
Oct 09, 2017
10.41
10.50
10.38
10.44
197,665
+0.04(+0.35%)
Oct 06, 2017
10.41
10.42
10.37
10.40
147,760
-0.02(-0.23%)
Oct 05, 2017
10.37
10.44
10.37
10.42
209,061
+0.04(+0.41%)
Oct 04, 2017
10.43
10.44
10.35
10.38
271,314
-0.10(-0.92%)
Oct 03, 2017
10.41
10.50
10.38
10.48
336,289
+0.08(+0.76%)
Oct 02, 2017
10.45
10.45
10.37
10.40
134,923
-0.01(-0.12%)
Sep 29, 2017
10.31
10.41
10.25
10.41
245,580
+0.14(+1.36%)
Sep 28, 2017
10.27
10.29
10.23
10.27
159,175
+0.00(+0.00%)
Sep 27, 2017
10.29
10.31
10.25
10.27
170,506
+0.01(+0.06%)
Sep 26, 2017
10.28
10.29
10.23
10.27
151,432
-0.01(-0.06%)
Sep 25, 2017
10.22
10.27
10.19
10.27
210,289
+0.01(+0.12%)
Sep 22, 2017
10.23
10.26
10.19
10.26
120,016
+0.04(+0.41%)
Sep 21, 2017
10.23
10.26
10.19
10.22
87,315
+0.01(+0.13%)
Sep 20, 2017
10.19
10.23
10.19
10.20
120,108
+0.01(+0.06%)
Sep 19, 2017
10.20
10.24
10.16
10.20
195,566
+0.02(+0.18%)
Sep 18, 2017
10.18
10.19
10.13
10.18
151,195
+0.03(+0.30%)
Sep 15, 2017
10.16
10.19
10.11
10.15
253,537
-0.03(-0.29%)
Sep 14, 2017
10.16
10.18
10.11
10.18
198,310
+0.02(+0.18%)
Sep 13, 2017
10.18
10.20
10.11
10.16
276,806
-0.02(-0.18%)
Sep 12, 2017
10.23
10.23
10.17
10.18
145,395
-0.04(-0.35%)
Sep 11, 2017
10.16
10.22
10.11
10.22
204,452
+0.11(+1.13%)
Sep 08, 2017
10.08
10.17
10.07
10.10
220,302
+0.02(+0.18%)
Sep 07, 2017
10.11
10.13
10.07
10.08
164,658
+0.00(+0.00%)
Sep 06, 2017
10.03
10.08
10.02
10.08
157,218
+0.06(+0.60%)
Sep 05, 2017
10.11
10.11
9.958
10.02
310,063
-0.11(-1.13%)
Sep 01, 2017
10.04
10.16
10.02
10.14
224,301
+0.13(+1.26%)
Aug 31, 2017
10.04
10.12
10.01
10.01
341,099
-0.01(-0.06%)
Aug 30, 2017
10.01
10.06
9.982
10.02
225,661
+0.01(+0.12%)
Aug 29, 2017
9.976
10.04
9.958
10.01
197,833
-0.05(-0.48%)
Aug 28, 2017
10.01
10.07
9.970
10.05
232,491
+0.05(+0.48%)
Aug 25, 2017
10.06
10.07
10.00
10.01
196,900
-0.01(-0.06%)
Aug 24, 2017
10.04
10.07
10.01
10.01
189,102
-0.02(-0.24%)
Aug 23, 2017
9.958
10.07
9.958
10.04
237,989
+0.04(+0.42%)
Aug 22, 2017
9.970
10.03
9.928
9.994
131,009
+0.07(+0.74%)
Aug 21, 2017
9.974
9.980
9.904
9.921
182,228
-0.02(-0.24%)
Aug 18, 2017
9.885
9.974
9.837
9.944
205,096
+0.06(+0.60%)
Aug 17, 2017
10.02
10.04
9.879
9.885
332,517
-0.16(-1.61%)
Aug 16, 2017
10.09
10.10
10.05
10.05
234,293
+0.00(+0.00%)
Aug 15, 2017
10.11
10.13
10.05
10.05
183,201
-0.02(-0.24%)
Aug 14, 2017
10.14
10.15
10.07
10.07
211,188
+0.02(+0.24%)
Aug 11, 2017
9.795
10.05
9.681
10.05
478,602
+0.19(+1.88%)
Aug 10, 2017
10.15
10.16
9.831
9.861
774,700
-0.41(-3.96%)
Aug 09, 2017
10.39
10.39
10.24
10.27
528,170
-0.19(-1.77%)
Aug 08, 2017
10.46
10.48
10.41
10.45
199,949
-0.04(-0.34%)
Aug 07, 2017
10.37
10.49
10.37
10.49
197,700
+0.10(+0.92%)
Aug 04, 2017
10.41
10.42
10.35
10.39
233,540
-0.03(-0.29%)
Aug 03, 2017
10.36
10.46
10.33
10.42
268,684
+0.06(+0.58%)
Aug 02, 2017
10.37
10.40
10.35
10.36
251,934
-0.02(-0.17%)
Aug 01, 2017
10.41
10.42
10.35
10.38
245,432
-0.02(-0.17%)
Jul 31, 2017
10.42
10.48
10.37
10.40
412,548
+0.02(+0.17%)
Jul 28, 2017
10.36
10.40
10.35
10.38
194,390
+0.02(+0.17%)
Jul 27, 2017
10.52
10.53
10.35
10.36
310,195
-0.13(-1.20%)
Jul 26, 2017
10.52
10.52
10.48
10.49
231,326
-0.01(-0.11%)
Jul 25, 2017
10.51
10.52
10.46
10.50
174,276
+0.04(+0.34%)
Jul 24, 2017
10.51
10.52
10.44
10.46
245,348
-0.03(-0.28%)
Jul 21, 2017
10.45
10.49
10.41
10.49
154,242
+0.03(+0.29%)
Jul 20, 2017
10.49
10.40
10.46
227,502
+0.01(+0.07%)
Jul 19, 2017
10.37
10.46
10.34
10.46
228,226
+0.07(+0.69%)
Jul 18, 2017
10.32
10.39
10.27
10.39
232,719
+0.03(+0.29%)
Jul 17, 2017
10.33
10.42
10.33
10.36
247,930
+0.08(+0.81%)
Jul 14, 2017
10.24
10.32
10.20
10.27
212,484
+0.06(+0.58%)
Jul 13, 2017
10.26
10.29
10.21
10.21
217,624
-0.01(-0.06%)
Jul 12, 2017
10.25
10.33
10.21
10.22
229,671
+0.02(+0.21%)
Jul 11, 2017
10.15
10.21
10.12
10.20
169,810
+0.08(+0.79%)
Jul 10, 2017
10.12
10.20
10.12
10.12
236,677
-0.06(-0.58%)
Jul 07, 2017
10.14
10.21
10.11
10.18
249,291
+0.05(+0.53%)
Jul 06, 2017
10.12
10.17
10.07
10.12
202,298
-0.03(-0.29%)
Jul 05, 2017
10.20
10.22
10.14
10.15
285,778
-0.09(-0.87%)
Jul 03, 2017
10.16
10.24
10.15
10.24
70,429
+0.10(+0.94%)
Jun 30, 2017
10.07
10.17
10.04
10.15
269,387
+0.13(+1.31%)
Jun 29, 2017
10.09
10.09
9.982
10.02
175,414
-0.08(-0.76%)
Jun 28, 2017
10.07
10.12
10.06
10.09
242,480
+0.02(+0.24%)
Jun 27, 2017
10.09
10.10
10.04
10.07
272,844
-0.02(-0.18%)
Jun 26, 2017
10.11
10.14
10.06
10.09
177,846
+0.01(+0.12%)
Jun 23, 2017
10.04
10.09
10.02
10.08
191,119
+0.05(+0.53%)
Jun 22, 2017
10.05
10.07
10.01
10.02
201,738
-0.04(-0.35%)
Jun 21, 2017
10.08
10.08
10.02
10.06
174,643
-0.01(-0.10%)
Jun 20, 2017
10.07
10.08
9.998
10.07
326,362
+0.00(+0.00%)
Jun 19, 2017
10.01
10.10
9.981
10.07
241,086
+0.10(+1.01%)
Jun 16, 2017
9.939
9.981
9.898
9.969
212,939
+0.04(+0.42%)
Jun 15, 2017
9.933
10.00
9.881
9.927
216,560
-0.05(-0.53%)
Jun 14, 2017
10.00
10.02
9.933
9.981
194,097
-0.01(-0.12%)
Jun 13, 2017
9.957
10.01
9.936
9.992
162,700
+0.05(+0.48%)
Jun 12, 2017
10.00
9.998
9.880
9.945
316,024
-0.06(-0.59%)
Jun 09, 2017
10.05
10.08
9.981
10.00
287,705
-0.04(-0.35%)
Jun 08, 2017
10.05
10.05
10.02
10.04
252,421
+0.01(+0.12%)
Jun 07, 2017
10.03
10.05
9.998
10.03
260,906
+0.01(+0.12%)
Jun 06, 2017
9.998
10.02
9.987
10.02
277,583
+0.00(+0.00%)
Jun 05, 2017
9.998
10.04
9.992
10.02
312,776
+0.01(+0.12%)
Jun 02, 2017
10.04
10.05
9.992
10.00
385,994
-0.04(-0.41%)
Jun 01, 2017
9.992
10.05
9.975
10.05
429,191
+0.08(+0.83%)
May 31, 2017
9.998
10.03
9.933
9.963
321,510
-0.02(-0.24%)
May 30, 2017
9.975
10.02
9.933
9.987
364,494
+0.01(+0.12%)
May 26, 2017
9.987
9.987
9.939
9.975
292,875
-0.01(-0.12%)
May 25, 2017
10.02
10.02
9.963
9.987
478,416
+0.00(+0.00%)
May 24, 2017
9.987
9.987
9.941
9.987
177,362
+0.00(+0.00%)
May 23, 2017
9.998
10.00
9.951
9.987
363,460
+0.02(+0.24%)
May 22, 2017
9.857
9.969
9.821
9.963
300,500
+0.18(+1.83%)
May 19, 2017
9.731
9.843
9.731
9.784
296,680
+0.04(+0.42%)
May 18, 2017
9.696
9.755
9.637
9.743
346,753
+0.08(+0.79%)
May 17, 2017
9.714
9.790
9.643
9.667
477,851
-0.14(-1.44%)
May 16, 2017
9.837
9.843
9.772
9.808
442,921
+0.02(+0.24%)
May 15, 2017
9.808
9.843
9.767
9.784
488,485
+0.08(+0.85%)
May 12, 2017
9.778
9.778
9.655
9.702
519,494
-0.08(-0.84%)
May 11, 2017
9.884
9.884
9.737
9.784
582,293
-0.08(-0.77%)
May 10, 2017
9.884
9.931
9.843
9.861
347,819
-0.02(-0.24%)
May 09, 2017
9.925
9.960
9.866
9.884
344,626
-0.05(-0.47%)
May 08, 2017
9.984
9.984
9.919
9.931
377,883
-0.05(-0.53%)
May 05, 2017
9.907
9.984
9.896
9.984
335,237
+0.11(+1.13%)
May 04, 2017
9.878
9.890
9.819
9.872
316,078
+0.02(+0.24%)
May 03, 2017
9.808
9.855
9.808
9.849
226,796
+0.04(+0.42%)
May 02, 2017
9.825
9.843
9.802
9.808
244,859
+0.03(+0.30%)
May 01, 2017
9.861
9.861
9.767
9.778
317,927
-0.06(-0.60%)
Apr 28, 2017
9.772
9.837
9.725
9.837
390,427
+0.09(+0.96%)
Apr 27, 2017
9.678
9.749
9.643
9.743
451,993
+0.10(+1.04%)
Apr 26, 2017
9.649
9.673
9.631
9.643
172,533
+0.03(+0.31%)
Apr 25, 2017
9.514
9.673
9.496
9.614
441,884
+0.14(+1.49%)
Apr 24, 2017
9.526
9.549
9.455
9.473
418,199
+0.09(+0.94%)
Apr 21, 2017
9.373
9.397
9.326
9.385
336,416
+0.02(+0.19%)
Apr 20, 2017
9.344
9.373
9.320
9.367
246,173
+0.06(+0.63%)
Apr 19, 2017
9.279
9.361
9.279
9.308
360,843
+0.07(+0.71%)
Apr 18, 2017
9.196
9.277
9.184
9.242
444,448
+0.04(+0.44%)
Apr 17, 2017
9.225
9.248
9.167
9.202
216,322
+0.01(+0.06%)
Apr 13, 2017
9.196
9.225
9.184
9.196
196,241
-0.01(-0.13%)
Apr 12, 2017
9.178
9.207
9.155
9.207
186,795
+0.02(+0.25%)
Apr 11, 2017
9.184
9.196
9.137
9.184
257,084
+0.02(+0.19%)
Apr 10, 2017
9.120
9.202
9.120
9.167
318,841
+0.05(+0.51%)
Apr 07, 2017
9.085
9.143
9.052
9.120
229,443
+0.02(+0.19%)
Apr 06, 2017
9.032
9.114
9.003
9.102
307,380
+0.10(+1.10%)
Apr 05, 2017
9.050
9.085
8.997
9.003
495,678
-0.02(-0.19%)
Apr 04, 2017
9.062
9.088
8.980
9.021
384,008
-0.08(-0.90%)
Apr 03, 2017
9.149
9.172
9.044
9.102
232,818
-0.04(-0.45%)
Mar 31, 2017
9.149
9.179
9.120
9.143
372,038
-0.01(-0.06%)
Mar 30, 2017
9.126
9.161
9.102
9.149
263,199
-0.01(-0.06%)
Mar 29, 2017
9.102
9.155
9.097
9.155
321,998
+0.06(+0.64%)
Mar 28, 2017
9.032
9.120
9.032
9.097
295,774
+0.05(+0.58%)
Mar 27, 2017
8.992
9.050
8.965
9.044
189,353
+0.01(+0.13%)
Mar 24, 2017
9.044
9.073
9.003
9.032
217,471
-0.02(-0.26%)
Mar 23, 2017
8.956
9.067
8.956
9.056
315,533
+0.08(+0.84%)
Mar 22, 2017
8.986
8.992
8.927
8.980
218,261
-0.00(-0.05%)
Mar 21, 2017
9.112
9.123
8.967
8.984
263,777
-0.10(-1.15%)
Mar 20, 2017
9.060
9.089
9.034
9.089
219,303
+0.03(+0.32%)
Mar 17, 2017
9.042
9.077
9.042
9.060
293,654
+0.06(+0.64%)
Mar 16, 2017
8.978
9.031
8.967
9.002
268,902
+0.05(+0.58%)
Mar 15, 2017
8.949
8.966
8.909
8.949
233,828
+0.01(+0.06%)
Mar 14, 2017
8.891
8.955
8.839
8.944
238,714
+0.04(+0.46%)
Mar 13, 2017
8.897
8.915
8.874
8.903
145,883
+0.01(+0.13%)
Mar 10, 2017
8.897
8.913
8.839
8.891
245,893
+0.05(+0.59%)
Mar 09, 2017
8.903
8.944
8.828
8.839
296,089
-0.06(-0.72%)
Mar 08, 2017
9.007
9.019
8.896
8.903
307,377
-0.10(-1.16%)
Mar 07, 2017
9.007
9.031
8.986
9.007
266,954
-0.02(-0.26%)
Mar 06, 2017
8.973
9.042
8.932
9.031
340,745
+0.05(+0.52%)
Mar 03, 2017
9.025
9.025
8.955
8.984
180,388
-0.02(-0.19%)
Mar 02, 2017
9.071
9.071
8.990
9.002
360,691
-0.05(-0.51%)
Mar 01, 2017
9.042
9.080
9.025
9.048
354,946
+0.08(+0.91%)
Feb 28, 2017
8.984
8.997
8.932
8.967
303,937
+0.01(+0.13%)
Feb 27, 2017
8.932
8.961
8.897
8.955
289,383
+0.05(+0.52%)
Feb 24, 2017
8.909
8.944
8.897
8.909
206,685
-0.06(-0.65%)
Feb 23, 2017
8.978
8.996
8.915
8.967
326,941
+0.03(+0.32%)
Feb 22, 2017
8.891
8.920
8.857
8.938
333,870
+0.05(+0.59%)
Feb 21, 2017
8.799
8.926
8.799
8.886
376,953
+0.09(+0.99%)
Feb 17, 2017
8.799
8.799
8.799
0
-0.07(-0.78%)
Feb 16, 2017
8.973
8.973
8.862
8.868
344,151
-0.09(-0.95%)
Feb 15, 2017
8.896
8.971
8.883
8.954
529,580
+0.05(+0.52%)
Feb 14, 2017
8.856
8.908
8.837
8.908
296,101
+0.05(+0.59%)
Feb 13, 2017
8.844
8.879
8.816
8.856
439,791
+0.06(+0.65%)
Feb 10, 2017
8.781
8.810
8.746
8.798
400,677
+0.07(+0.79%)
Feb 09, 2017
8.752
8.776
8.723
8.729
246,161
-0.01(-0.13%)
Feb 08, 2017
8.729
8.741
8.695
8.741
303,468
+0.02(+0.20%)
Feb 07, 2017
8.672
8.729
8.650
8.723
515,038
+0.06(+0.73%)
Feb 06, 2017
8.672
8.683
8.643
8.660
252,946
-0.03(-0.33%)
Feb 03, 2017
8.689
8.705
8.666
8.689
288,674
+0.06(+0.67%)
Feb 02, 2017
8.660
8.672
8.631
8.631
279,221
-0.03(-0.40%)
Feb 01, 2017
8.631
8.689
8.614
8.666
400,937
+0.05(+0.60%)
Jan 31, 2017
8.585
8.620
8.557
8.614
377,054
+0.03(+0.34%)
Jan 30, 2017
8.579
8.585
8.522
8.585
227,623
-0.03(-0.33%)
Jan 27, 2017
8.608
8.620
8.597
8.614
273,649
-0.01(-0.07%)
Jan 26, 2017
8.631
8.643
8.608
8.620
277,659
-0.01(-0.07%)
Jan 25, 2017
8.614
8.631
8.579
8.626
389,079
+0.08(+0.94%)
Jan 24, 2017
8.493
8.556
8.447
8.545
411,317
+0.08(+0.95%)
Jan 23, 2017
8.436
8.464
8.413
8.464
274,018
+0.03(+0.41%)
Jan 20, 2017
8.436
8.441
8.395
8.430
225,961
+0.04(+0.50%)
Jan 19, 2017
8.462
8.468
8.354
8.388
354,482
-0.05(-0.61%)
Jan 18, 2017
8.411
8.485
8.371
8.440
426,281
+0.06(+0.68%)
Jan 17, 2017
8.377
8.417
8.371
8.382
275,676
-0.03(-0.41%)
Jan 13, 2017
8.417
8.417
8.417
0
+0.04(+0.48%)
Jan 12, 2017
8.428
8.434
8.365
8.377
483,612
-0.05(-0.54%)
Jan 11, 2017
8.354
8.479
8.348
8.422
640,333
+0.07(+0.82%)
Jan 10, 2017
8.354
8.377
8.319
8.354
469,259
+0.01(+0.14%)
Jan 09, 2017
8.342
8.345
8.302
8.342
485,050
-0.01(-0.07%)
Jan 06, 2017
8.354
8.399
8.285
8.348
677,795
+0.00(+0.00%)
Jan 05, 2017
8.331
8.359
8.285
8.348
1,818,096
-0.03(-0.34%)
Jan 04, 2017
8.251
8.382
8.222
8.377
1,489,576
+0.13(+1.60%)
Jan 03, 2017
8.056
8.245
8.056
8.245
1,527,916
+0.20(+2.49%)
Dec 30, 2016
8.045
8.045
8.045
0
-0.02(-0.21%)
Dec 29, 2016
8.091
8.099
8.045
8.062
621,105
-0.01(-0.07%)
Dec 28, 2016
8.079
8.108
8.056
8.068
774,735
+0.00(+0.00%)
Dec 27, 2016
8.079
8.119
8.068
8.068
703,745
-0.02(-0.28%)
Dec 23, 2016
8.091
8.091
8.091
0
+0.01(+0.07%)
Dec 22, 2016
8.085
8.091
8.056
8.085
721,694
+0.00(+0.00%)
Dec 21, 2016
8.016
8.085
8.016
8.085
833,602
+0.06(+0.73%)
Dec 20, 2016
8.026
8.060
8.018
8.026
802,281
+0.01(+0.07%)
Dec 19, 2016
8.004
8.062
8.004
8.021
505,105
+0.03(+0.36%)
Dec 16, 2016
7.947
8.021
7.947
7.992
480,012
+0.03(+0.36%)
Dec 15, 2016
7.992
8.026
7.947
7.964
713,636
-0.02(-0.28%)
Dec 14, 2016
8.009
8.043
7.987
7.987
542,760
-0.04(-0.50%)
Dec 13, 2016
7.998
8.065
7.998
8.026
766,698
+0.03(+0.43%)
Dec 12, 2016
8.015
8.027
7.987
7.992
518,816
-0.03(-0.42%)
Dec 09, 2016
8.032
8.050
7.992
8.026
545,710
+0.02(+0.28%)
Dec 08, 2016
8.009
8.055
7.992
8.004
660,350
-0.03(-0.35%)
Dec 07, 2016
7.919
8.038
7.919
8.032
430,619
+0.11(+1.36%)
Dec 06, 2016
7.890
7.969
7.890
7.924
484,196
+0.02(+0.29%)
Dec 05, 2016
7.873
7.913
7.867
7.902
473,333
+0.06(+0.72%)
Dec 02, 2016
7.856
7.873
7.822
7.845
367,651
+0.01(+0.14%)
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
.