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 Dividend Income Fund
(NY:
EVT
)
23.03
-0.12 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2005
7.105
7.138
7.089
7.118
504,079
+0.02(+0.32%)
Feb 25, 2005
6.994
7.095
6.984
7.095
458,614
+0.10(+1.45%)
Feb 24, 2005
6.964
6.994
6.922
6.994
421,693
+0.06(+0.85%)
Feb 23, 2005
6.882
6.948
6.882
6.935
823,553
+0.05(+0.67%)
Feb 22, 2005
7.043
7.053
6.849
6.889
1,007,549
-0.15(-2.19%)
Feb 18, 2005
7.046
7.046
7.013
7.043
678,310
-0.01(-0.19%)
Feb 17, 2005
7.099
7.102
7.036
7.056
679,226
-0.04(-0.60%)
Feb 16, 2005
7.099
7.108
7.059
7.099
746,965
-0.02(-0.28%)
Feb 15, 2005
7.079
7.118
7.076
7.118
785,412
+0.04(+0.56%)
Feb 14, 2005
7.144
7.171
7.046
7.079
886,716
-0.07(-0.92%)
Feb 11, 2005
7.059
7.171
7.059
7.144
793,345
+0.06(+0.83%)
Feb 10, 2005
7.079
7.085
7.033
7.085
571,208
+0.00(+0.05%)
Feb 09, 2005
7.076
7.128
7.062
7.082
652,984
+0.00(+0.05%)
Feb 08, 2005
7.151
7.174
7.030
7.079
878,782
-0.07(-0.96%)
Feb 07, 2005
7.125
7.161
7.092
7.148
752,152
+0.02(+0.32%)
Feb 04, 2005
7.053
7.141
7.053
7.125
712,790
+0.06(+0.79%)
Feb 03, 2005
7.046
7.069
7.013
7.069
703,331
+0.02(+0.28%)
Feb 02, 2005
7.069
7.102
6.987
7.049
716,757
-0.01(-0.19%)
Feb 01, 2005
7.000
7.128
7.000
7.062
779,919
+0.07(+0.94%)
Jan 31, 2005
6.931
7.020
6.915
6.997
728,047
+0.09(+1.33%)
Jan 28, 2005
6.876
6.905
6.859
6.905
511,097
+0.03(+0.48%)
Jan 27, 2005
6.738
6.872
6.738
6.872
668,851
+0.14(+2.04%)
Jan 26, 2005
6.745
6.787
6.718
6.735
790,294
-0.04(-0.63%)
Jan 25, 2005
6.712
6.849
6.705
6.777
1,058,811
+0.08(+1.22%)
Jan 24, 2005
6.787
6.833
6.682
6.695
711,875
-0.10(-1.40%)
Jan 21, 2005
6.781
6.797
6.748
6.790
613,317
+0.02(+0.29%)
Jan 20, 2005
6.846
6.886
6.758
6.771
601,111
-0.08(-1.10%)
Jan 19, 2005
6.912
6.925
6.843
6.846
650,543
-0.06(-0.85%)
Jan 18, 2005
6.856
6.915
6.849
6.905
545,272
+0.03(+0.38%)
Jan 14, 2005
6.876
6.882
6.807
6.879
602,027
-0.00(-0.05%)
Jan 13, 2005
6.866
6.905
6.856
6.882
551,070
+0.01(+0.10%)
Jan 12, 2005
6.872
6.889
6.830
6.876
634,371
+0.00(+0.00%)
Jan 11, 2005
6.849
6.948
6.807
6.876
890,378
+0.02(+0.24%)
Jan 10, 2005
6.797
6.882
6.784
6.859
520,251
+0.08(+1.16%)
Jan 07, 2005
6.764
6.830
6.722
6.781
566,021
+0.04(+0.63%)
Jan 06, 2005
6.754
6.754
6.555
6.738
1,361,198
-0.02(-0.24%)
Jan 05, 2005
6.800
6.800
6.722
6.754
679,531
-0.05(-0.67%)
Jan 04, 2005
7.007
7.036
6.758
6.800
809,212
-0.18(-2.63%)
Jan 03, 2005
7.102
7.125
6.948
6.984
725,911
-0.12(-1.66%)
Dec 31, 2004
7.072
7.102
7.033
7.102
380,500
+0.04(+0.56%)
Dec 30, 2004
7.036
7.118
7.020
7.062
466,853
+0.02(+0.23%)
Dec 29, 2004
7.046
7.125
7.000
7.046
414,675
-0.03(-0.42%)
Dec 28, 2004
7.059
7.144
7.043
7.076
561,749
+0.02(+0.28%)
Dec 27, 2004
6.915
7.079
6.886
7.056
631,320
+0.17(+2.52%)
Dec 23, 2004
6.899
6.931
6.866
6.882
455,258
+0.03(+0.38%)
Dec 22, 2004
6.853
6.902
6.833
6.856
513,538
-0.01(-0.14%)
Dec 21, 2004
6.853
6.918
6.846
6.866
681,056
+0.03(+0.38%)
Dec 20, 2004
6.846
6.879
6.817
6.840
522,387
+0.03(+0.38%)
Dec 17, 2004
6.817
6.843
6.784
6.813
438,170
-0.02(-0.29%)
Dec 16, 2004
6.823
6.879
6.817
6.833
801,279
-0.01(-0.10%)
Dec 15, 2004
6.823
6.856
6.774
6.840
656,341
+0.01(+0.10%)
Dec 14, 2004
6.879
6.879
6.807
6.833
764,358
-0.04(-0.57%)
Dec 13, 2004
6.876
6.882
6.840
6.872
401,555
+0.01(+0.14%)
Dec 10, 2004
6.836
6.876
6.800
6.863
546,798
+0.01(+0.19%)
Dec 09, 2004
6.790
6.869
6.738
6.849
587,686
+0.04(+0.58%)
Dec 08, 2004
6.774
6.859
6.771
6.810
721,944
+0.03(+0.48%)
Dec 07, 2004
6.804
6.866
6.738
6.777
704,857
-0.05(-0.72%)
Dec 06, 2004
6.866
6.876
6.787
6.827
566,631
-0.04(-0.53%)
Dec 03, 2004
6.863
6.863
6.784
6.863
630,404
+0.02(+0.34%)
Dec 02, 2004
6.807
6.840
6.754
6.840
662,138
+0.03(+0.48%)
Dec 01, 2004
6.689
6.856
6.689
6.807
871,459
+0.09(+1.37%)
Nov 30, 2004
6.731
6.741
6.673
6.715
714,316
+0.02(+0.34%)
Nov 29, 2004
6.712
6.741
6.666
6.692
578,227
-0.02(-0.24%)
Nov 26, 2004
6.656
6.712
6.653
6.709
224,577
+0.06(+0.94%)
Nov 24, 2004
6.633
6.663
6.620
6.646
491,874
+0.02(+0.30%)
Nov 23, 2004
6.702
6.751
6.594
6.627
931,876
-0.10(-1.51%)
Nov 22, 2004
6.725
6.758
6.666
6.728
785,717
-0.03(-0.48%)
Nov 19, 2004
6.774
6.813
6.689
6.761
703,941
+0.02(+0.29%)
Nov 18, 2004
6.748
6.758
6.705
6.741
714,316
+0.02(+0.29%)
Nov 17, 2004
6.679
6.797
6.679
6.722
671,902
+0.04(+0.54%)
Nov 16, 2004
6.679
6.741
6.656
6.686
779,004
-0.04(-0.54%)
Nov 15, 2004
6.715
6.781
6.679
6.722
658,782
+0.01(+0.10%)
Nov 12, 2004
6.679
6.764
6.656
6.715
674,954
+0.05(+0.79%)
Nov 11, 2004
6.682
6.692
6.630
6.663
604,163
+0.01(+0.15%)
Nov 10, 2004
6.623
6.653
6.597
6.653
606,604
+0.03(+0.45%)
Nov 09, 2004
6.673
6.692
6.577
6.623
748,491
-0.01(-0.20%)
Nov 08, 2004
6.636
6.709
6.555
6.636
726,826
-0.02(-0.30%)
Nov 05, 2004
6.656
6.718
6.627
6.656
830,266
+0.00(+0.00%)
Nov 04, 2004
6.600
6.686
6.561
6.656
821,112
+0.07(+0.99%)
Nov 03, 2004
6.486
6.633
6.486
6.591
940,724
+0.05(+0.75%)
Nov 02, 2004
6.518
6.558
6.509
6.541
692,346
-0.01(-0.15%)
Nov 01, 2004
6.469
6.558
6.453
6.551
644,745
+0.09(+1.42%)
Oct 29, 2004
6.456
6.476
6.437
6.459
473,261
+0.01(+0.10%)
Oct 28, 2004
6.469
6.473
6.437
6.453
373,482
-0.01(-0.15%)
Oct 27, 2004
6.440
6.473
6.427
6.463
526,049
-0.01(-0.15%)
Oct 26, 2004
6.469
6.473
6.381
6.473
920,281
+0.02(+0.30%)
Oct 25, 2004
6.515
6.518
6.420
6.453
727,437
-0.05(-0.81%)
Oct 22, 2004
6.466
6.541
6.443
6.505
616,978
+0.02(+0.25%)
Oct 21, 2004
6.502
6.502
6.433
6.489
741,168
-0.02(-0.30%)
Oct 20, 2004
6.505
6.522
6.446
6.509
511,708
+0.00(+0.00%)
Oct 19, 2004
6.532
6.551
6.496
6.509
559,003
-0.02(-0.30%)
Oct 18, 2004
6.525
6.551
6.496
6.528
674,038
-0.00(-0.05%)
Oct 15, 2004
6.522
6.561
6.512
6.532
1,038,062
+0.01(+0.15%)
Oct 14, 2004
6.538
6.545
6.450
6.522
542,831
-0.02(-0.30%)
Oct 13, 2004
6.518
6.545
6.496
6.541
509,877
+0.02(+0.35%)
Oct 12, 2004
6.538
6.538
6.499
6.518
647,797
-0.02(-0.30%)
Oct 11, 2004
6.541
6.541
6.505
6.538
388,739
+0.03(+0.50%)
Oct 08, 2004
6.522
6.545
6.496
6.505
550,765
+0.00(+0.00%)
Oct 07, 2004
6.518
6.538
6.486
6.505
545,577
-0.03(-0.50%)
Oct 06, 2004
6.499
6.538
6.476
6.538
541,611
+0.01(+0.20%)
Oct 05, 2004
6.522
6.541
6.492
6.525
458,919
+0.00(+0.05%)
Oct 04, 2004
6.528
6.541
6.476
6.522
509,877
-0.02(-0.30%)
Oct 01, 2004
6.489
6.541
6.469
6.541
414,370
+0.04(+0.55%)
Sep 30, 2004
6.502
6.505
6.423
6.505
533,372
+0.05(+0.76%)
Sep 29, 2004
6.437
6.456
6.414
6.456
650,848
+0.05(+0.77%)
Sep 28, 2004
6.446
6.453
6.371
6.407
628,573
-0.01(-0.20%)
Sep 27, 2004
6.407
6.423
6.355
6.420
714,926
-0.01(-0.10%)
Sep 24, 2004
6.476
6.509
6.427
6.427
470,820
-0.03(-0.51%)
Sep 23, 2004
6.450
6.489
6.358
6.459
676,174
+0.03(+0.46%)
Sep 22, 2004
6.414
6.450
6.364
6.430
631,015
-0.01(-0.15%)
Sep 21, 2004
6.496
6.518
6.414
6.440
598,060
-0.04(-0.61%)
Sep 20, 2004
6.496
6.512
6.427
6.479
700,890
-0.01(-0.20%)
Sep 17, 2004
6.473
6.505
6.433
6.492
533,067
+0.02(+0.35%)
Sep 16, 2004
6.368
6.473
6.345
6.469
598,365
+0.13(+2.02%)
Sep 15, 2004
6.341
6.407
6.328
6.341
517,200
+0.02(+0.26%)
Sep 14, 2004
6.450
6.496
6.325
6.325
635,286
-0.13(-2.08%)
Sep 13, 2004
6.433
6.492
6.407
6.459
512,013
+0.04(+0.66%)
Sep 10, 2004
6.341
6.417
6.309
6.417
440,612
+0.12(+1.98%)
Sep 09, 2004
6.423
6.466
6.292
6.292
574,870
-0.14(-2.14%)
Sep 08, 2004
6.496
6.518
6.427
6.430
624,912
-0.03(-0.51%)
Sep 07, 2004
6.394
6.515
6.394
6.463
623,386
+0.04(+0.61%)
Sep 03, 2004
6.391
6.437
6.302
6.423
468,379
+0.04(+0.56%)
Sep 02, 2004
6.364
6.391
6.332
6.387
375,923
+0.02(+0.36%)
Sep 01, 2004
6.289
6.364
6.246
6.364
490,958
+0.10(+1.57%)
Aug 31, 2004
6.227
6.286
6.201
6.266
397,893
+0.04(+0.68%)
Aug 30, 2004
6.276
6.276
6.194
6.224
424,134
-0.04(-0.58%)
Aug 27, 2004
6.217
6.260
6.204
6.260
352,123
+0.07(+1.17%)
Aug 26, 2004
6.194
6.227
6.161
6.187
669,766
-0.04(-0.58%)
Aug 25, 2004
6.237
6.240
6.194
6.224
462,886
+0.00(+0.00%)
Aug 24, 2004
6.194
6.253
6.174
6.224
566,326
+0.01(+0.21%)
Aug 23, 2004
6.299
6.302
6.178
6.210
583,109
-0.11(-1.81%)
Aug 20, 2004
6.256
6.325
6.210
6.325
494,620
+0.07(+1.10%)
Aug 19, 2004
6.220
6.256
6.184
6.256
461,361
-0.00(-0.05%)
Aug 18, 2004
6.161
6.276
6.112
6.260
439,391
+0.13(+2.08%)
Aug 17, 2004
6.145
6.165
6.096
6.132
592,568
+0.01(+0.11%)
Aug 16, 2004
6.099
6.145
6.079
6.125
358,226
+0.03(+0.43%)
Aug 13, 2004
6.047
6.128
6.040
6.099
330,459
+0.04(+0.59%)
Aug 12, 2004
6.161
6.161
6.063
6.063
402,775
-0.10(-1.60%)
Aug 11, 2004
6.181
6.201
6.102
6.161
331,984
-0.04(-0.63%)
Aug 10, 2004
6.092
6.220
6.092
6.201
339,307
+0.08(+1.34%)
Aug 09, 2004
6.128
6.178
6.112
6.119
252,344
-0.01(-0.16%)
Aug 06, 2004
6.191
6.237
6.112
6.128
260,278
-0.07(-1.11%)
Aug 05, 2004
6.227
6.276
6.145
6.197
310,625
-0.03(-0.42%)
Aug 04, 2004
6.165
6.224
6.142
6.224
424,745
+0.04(+0.69%)
Aug 03, 2004
6.161
6.220
6.132
6.181
354,259
+0.02(+0.32%)
Aug 02, 2004
6.240
6.240
6.096
6.161
362,497
-0.04(-0.69%)
Jul 30, 2004
6.191
6.204
6.148
6.204
334,730
+0.04(+0.69%)
Jul 29, 2004
6.135
6.171
6.096
6.161
450,376
+0.03(+0.48%)
Jul 28, 2004
6.053
6.138
5.955
6.132
628,268
+0.08(+1.30%)
Jul 27, 2004
5.899
6.073
5.850
6.053
716,147
+0.15(+2.55%)
Jul 26, 2004
5.935
5.984
5.873
5.902
393,011
-0.05(-0.83%)
Jul 23, 2004
6.089
6.099
5.935
5.952
422,609
-0.16(-2.63%)
Jul 22, 2004
6.063
6.138
5.981
6.112
502,859
+0.04(+0.70%)
Jul 21, 2004
6.158
6.158
6.063
6.069
410,708
-0.07(-1.17%)
Jul 20, 2004
6.158
6.158
6.096
6.142
384,467
+0.00(+0.00%)
Jul 19, 2004
6.155
6.174
6.089
6.142
375,618
+0.01(+0.21%)
Jul 16, 2004
6.151
6.178
6.109
6.128
417,116
-0.01(-0.16%)
Jul 15, 2004
6.138
6.178
6.128
6.138
316,117
-0.04(-0.64%)
Jul 14, 2004
6.155
6.197
6.132
6.178
436,035
-0.01(-0.21%)
Jul 13, 2004
6.178
6.207
6.115
6.191
359,446
+0.01(+0.21%)
Jul 12, 2004
6.155
6.191
6.096
6.178
330,764
-0.03(-0.53%)
Jul 09, 2004
6.194
6.250
6.138
6.210
281,942
-0.03(-0.42%)
Jul 08, 2004
6.227
6.243
6.096
6.237
512,623
+0.00(+0.00%)
Jul 07, 2004
6.092
6.250
6.020
6.237
483,635
+0.15(+2.48%)
Jul 06, 2004
6.109
6.109
6.020
6.086
349,377
+0.02(+0.27%)
Jul 02, 2004
6.047
6.106
6.014
6.069
464,412
+0.02(+0.38%)
Jul 01, 2004
6.030
6.047
5.968
6.047
348,766
+0.00(+0.05%)
Jun 30, 2004
6.007
6.043
5.935
6.043
457,699
+0.06(+1.04%)
Jun 29, 2004
5.899
6.007
5.899
5.981
414,980
+0.08(+1.39%)
Jun 28, 2004
6.037
6.063
5.866
5.899
640,168
-0.15(-2.54%)
Jun 25, 2004
6.073
6.073
5.997
6.053
420,168
+0.02(+0.33%)
Jun 24, 2004
6.007
6.079
6.007
6.033
438,781
-0.06(-1.02%)
Jun 23, 2004
6.079
6.142
6.017
6.096
502,248
+0.04(+0.59%)
Jun 22, 2004
6.063
6.109
6.030
6.060
386,298
-0.02(-0.32%)
Jun 21, 2004
6.142
6.161
6.047
6.079
351,513
-0.08(-1.33%)
Jun 18, 2004
6.066
6.161
6.066
6.161
355,479
+0.05(+0.80%)
Jun 17, 2004
6.047
6.112
6.010
6.112
365,549
+0.04(+0.65%)
Jun 16, 2004
6.069
6.145
6.043
6.073
417,421
-0.02(-0.27%)
Jun 15, 2004
6.128
6.224
6.069
6.089
518,420
-0.06(-0.91%)
Jun 14, 2004
6.151
6.201
6.066
6.145
366,159
-0.05(-0.79%)
Jun 10, 2004
6.187
6.220
6.138
6.194
322,525
+0.03(+0.53%)
Jun 09, 2004
6.227
6.260
6.161
6.161
293,232
-0.07(-1.05%)
Jun 08, 2004
6.302
6.325
6.174
6.227
456,173
-0.06(-0.94%)
Jun 07, 2004
6.302
6.335
6.263
6.286
433,288
-0.05(-0.72%)
Jun 04, 2004
6.204
6.374
6.201
6.332
445,799
+0.14(+2.22%)
Jun 03, 2004
6.227
6.253
6.119
6.194
423,524
-0.03(-0.47%)
Jun 02, 2004
6.210
6.224
6.178
6.224
425,050
+0.01(+0.21%)
Jun 01, 2004
6.069
6.210
6.066
6.210
292,317
+0.11(+1.77%)
May 28, 2004
6.155
6.174
6.047
6.102
454,648
-0.09(-1.38%)
May 27, 2004
6.079
6.187
6.030
6.187
417,421
+0.11(+1.83%)
May 26, 2004
6.007
6.079
6.007
6.076
389,349
+0.06(+1.04%)
May 25, 2004
5.912
6.037
5.873
6.014
587,380
+0.07(+1.10%)
May 24, 2004
6.112
6.194
5.932
5.948
669,766
-0.21(-3.46%)
May 21, 2004
5.866
6.161
5.850
6.161
638,033
+0.26(+4.44%)
May 20, 2004
5.925
5.997
5.840
5.899
624,302
-0.08(-1.26%)
May 19, 2004
6.109
6.158
5.909
5.974
587,686
-0.12(-1.94%)
May 18, 2004
5.899
6.128
5.817
6.092
555,647
+0.17(+2.82%)
May 17, 2004
5.899
5.932
5.742
5.925
652,679
+0.01(+0.17%)
May 14, 2004
5.850
5.948
5.834
5.915
575,175
+0.04(+0.73%)
May 13, 2004
5.755
5.932
5.755
5.873
591,042
+0.09(+1.47%)
May 12, 2004
5.899
5.899
5.663
5.788
801,889
-0.11(-1.89%)
May 11, 2004
5.604
5.912
5.594
5.899
1,157,064
+0.35(+6.32%)
May 10, 2004
5.899
5.932
5.342
5.548
1,819,813
-0.48(-7.99%)
May 07, 2004
6.138
6.142
5.906
6.030
797,312
-0.11(-1.87%)
May 06, 2004
6.263
6.302
6.145
6.145
491,569
-0.16(-2.50%)
May 05, 2004
6.391
6.407
6.243
6.302
375,618
-0.06(-0.88%)
May 04, 2004
6.161
6.440
6.148
6.358
803,720
+0.15(+2.43%)
May 03, 2004
6.178
6.273
6.112
6.207
400,639
+0.08(+1.28%)
Apr 30, 2004
6.214
6.214
6.063
6.128
490,348
-0.09(-1.37%)
Apr 29, 2004
6.178
6.260
6.161
6.214
353,649
+0.02(+0.32%)
Apr 28, 2004
6.279
6.302
6.178
6.194
391,485
-0.05(-0.84%)
Apr 27, 2004
6.181
6.276
6.145
6.246
807,992
+0.04(+0.58%)
Apr 26, 2004
6.237
6.305
6.148
6.210
659,087
-0.06(-0.89%)
Apr 23, 2004
6.260
6.368
6.246
6.266
520,556
-0.03(-0.42%)
Apr 22, 2004
6.292
6.371
6.243
6.292
599,586
-0.02(-0.31%)
Apr 21, 2004
6.522
6.551
6.312
6.312
638,643
-0.21(-3.17%)
Apr 20, 2004
6.535
6.535
6.427
6.518
490,043
+0.02(+0.30%)
Apr 19, 2004
6.535
6.538
6.423
6.499
342,359
+0.00(+0.00%)
Apr 16, 2004
6.279
6.535
6.246
6.499
344,495
+0.22(+3.55%)
Apr 15, 2004
6.335
6.400
6.161
6.276
690,210
-0.10(-1.59%)
Apr 14, 2004
6.564
6.587
6.292
6.378
926,078
-0.27(-4.04%)
Apr 13, 2004
6.859
6.859
6.604
6.646
713,706
-0.15(-2.17%)
Apr 12, 2004
6.781
6.797
6.669
6.794
539,780
+0.06(+0.88%)
Apr 08, 2004
6.702
6.863
6.666
6.735
479,974
+0.02(+0.24%)
Apr 07, 2004
6.682
6.764
6.676
6.718
496,146
+0.02(+0.24%)
Apr 06, 2004
6.768
6.784
6.676
6.702
634,676
-0.04(-0.54%)
Apr 05, 2004
6.849
6.886
6.718
6.738
572,124
-0.11(-1.67%)
Apr 02, 2004
6.879
6.915
6.836
6.853
539,475
-0.02(-0.24%)
Apr 01, 2004
6.794
6.876
6.787
6.869
329,543
+0.06(+0.91%)
Mar 31, 2004
6.817
6.827
6.751
6.807
509,877
+0.02(+0.34%)
Mar 30, 2004
6.813
6.817
6.748
6.784
517,505
+0.00(+0.00%)
Mar 29, 2004
6.794
6.797
6.728
6.784
361,887
+0.03(+0.44%)
Mar 26, 2004
6.712
6.797
6.705
6.754
497,061
+0.04(+0.63%)
Mar 25, 2004
6.676
6.735
6.669
6.712
691,126
+0.05(+0.69%)
Mar 24, 2004
6.728
6.728
6.614
6.666
712,485
-0.06(-0.93%)
Mar 23, 2004
6.712
6.741
6.646
6.728
724,690
+0.02(+0.24%)
Mar 22, 2004
6.754
6.764
6.689
6.712
521,167
-0.05(-0.68%)
Mar 19, 2004
6.768
6.790
6.758
6.758
350,902
-0.04(-0.53%)
Mar 18, 2004
6.790
6.800
6.751
6.794
514,149
+0.01(+0.10%)
Mar 17, 2004
6.745
6.804
6.738
6.787
666,105
+0.01(+0.19%)
Mar 16, 2004
6.754
6.790
6.725
6.774
589,211
+0.01(+0.15%)
Mar 15, 2004
6.843
6.843
6.725
6.764
598,670
-0.07(-1.01%)
Mar 12, 2004
6.817
6.836
6.741
6.833
460,140
+0.05(+0.72%)
Mar 11, 2004
6.843
6.866
6.771
6.784
515,979
-0.06(-0.91%)
Mar 10, 2004
6.882
6.915
6.823
6.846
634,371
-0.03(-0.48%)
Mar 09, 2004
6.977
6.977
6.849
6.879
699,059
-0.08(-1.08%)
Mar 08, 2004
6.971
6.981
6.895
6.954
580,362
-0.05(-0.70%)
Mar 05, 2004
6.954
7.003
6.922
7.003
536,118
+0.09(+1.33%)
Mar 04, 2004
6.958
6.958
6.882
6.912
753,983
-0.03(-0.47%)
Mar 03, 2004
6.866
6.964
6.843
6.945
582,804
+0.06(+0.81%)
Mar 02, 2004
6.882
6.928
6.820
6.889
452,207
+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
.