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
)
18.24
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 10:30 AM 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 (%)
Feb 28, 2006
6.985
7.017
6.918
6.966
652,603
-0.02(-0.28%)
Feb 27, 2006
6.860
6.985
6.860
6.985
456,697
+0.07(+1.07%)
Feb 24, 2006
6.857
6.924
6.812
6.911
408,657
+0.09(+1.27%)
Feb 23, 2006
6.889
6.940
6.796
6.825
875,649
-0.09(-1.30%)
Feb 22, 2006
6.806
6.924
6.786
6.915
758,355
+0.13(+1.89%)
Feb 21, 2006
6.764
6.792
6.735
6.786
578,671
+0.03(+0.38%)
Feb 17, 2006
6.777
6.780
6.693
6.761
343,459
+0.01(+0.09%)
Feb 16, 2006
6.729
6.754
6.655
6.754
558,082
+0.02(+0.29%)
Feb 15, 2006
6.754
6.809
6.735
6.735
431,117
-0.06(-0.90%)
Feb 14, 2006
6.793
6.828
6.732
6.796
517,840
+0.00(+0.05%)
Feb 13, 2006
6.764
6.828
6.703
6.793
395,555
+0.01(+0.14%)
Feb 10, 2006
6.713
6.825
6.709
6.783
407,721
+0.07(+1.05%)
Feb 09, 2006
6.713
6.780
6.709
6.713
399,922
-0.00(-0.05%)
Feb 08, 2006
6.725
6.767
6.709
6.716
357,497
-0.03(-0.47%)
Feb 07, 2006
6.831
6.831
6.709
6.748
411,464
-0.02(-0.28%)
Feb 06, 2006
6.767
6.818
6.767
6.767
389,940
-0.01(-0.14%)
Feb 03, 2006
6.757
6.790
6.725
6.777
332,540
+0.02(+0.28%)
Feb 02, 2006
6.754
6.786
6.716
6.757
348,450
-0.02(-0.28%)
Feb 01, 2006
6.732
6.799
6.732
6.777
539,053
+0.01(+0.19%)
Jan 31, 2006
6.754
6.796
6.709
6.764
443,907
+0.02(+0.24%)
Jan 30, 2006
6.773
6.773
6.684
6.748
631,703
-0.02(-0.28%)
Jan 27, 2006
6.799
6.857
6.757
6.767
480,094
-0.05(-0.75%)
Jan 26, 2006
6.780
6.863
6.767
6.818
451,706
+0.05(+0.81%)
Jan 25, 2006
6.796
6.870
6.735
6.764
463,248
-0.04(-0.61%)
Jan 24, 2006
6.793
6.860
6.748
6.806
478,534
+0.03(+0.38%)
Jan 23, 2006
6.786
6.812
6.764
6.780
395,243
+0.01(+0.14%)
Jan 20, 2006
6.828
6.857
6.725
6.770
343,459
-0.09(-1.26%)
Jan 19, 2006
6.806
6.876
6.764
6.857
474,167
+0.07(+1.09%)
Jan 18, 2006
6.700
6.812
6.700
6.783
475,103
+0.03(+0.38%)
Jan 17, 2006
6.732
6.757
6.693
6.757
360,304
+0.02(+0.29%)
Jan 13, 2006
6.693
6.786
6.693
6.738
442,971
-0.02(-0.28%)
Jan 12, 2006
6.748
6.796
6.661
6.757
508,793
-0.04(-0.57%)
Jan 11, 2006
6.729
6.812
6.681
6.796
530,318
+0.09(+1.39%)
Jan 10, 2006
6.796
6.796
6.588
6.703
727,784
-0.07(-1.04%)
Jan 09, 2006
6.796
6.911
6.757
6.773
890,311
-0.02(-0.33%)
Jan 06, 2006
6.790
6.854
6.761
6.796
521,271
+0.02(+0.24%)
Jan 05, 2006
6.738
6.780
6.713
6.780
430,181
+0.07(+1.00%)
Jan 04, 2006
6.581
6.713
6.581
6.713
310,704
+0.15(+2.30%)
Jan 03, 2006
6.610
6.645
6.546
6.562
354,065
-0.03(-0.44%)
Dec 30, 2005
6.642
6.642
6.533
6.591
348,762
-0.03(-0.44%)
Dec 29, 2005
6.575
6.738
6.565
6.620
673,504
+0.03(+0.44%)
Dec 28, 2005
6.681
6.681
6.565
6.591
419,887
-0.03(-0.48%)
Dec 27, 2005
6.661
6.697
6.594
6.623
447,027
-0.03(-0.43%)
Dec 23, 2005
6.648
6.661
6.588
6.652
426,438
+0.05(+0.78%)
Dec 22, 2005
6.713
6.713
6.588
6.600
577,423
-0.07(-1.10%)
Dec 21, 2005
6.713
6.713
6.671
6.674
495,379
-0.02(-0.24%)
Dec 20, 2005
6.722
6.722
6.652
6.690
417,391
-0.01(-0.19%)
Dec 19, 2005
6.722
6.751
6.668
6.703
516,904
-0.07(-1.09%)
Dec 16, 2005
6.729
6.777
6.701
6.777
535,933
+0.06(+0.86%)
Dec 15, 2005
6.700
6.729
6.671
6.719
481,966
+0.02(+0.34%)
Dec 14, 2005
6.607
6.700
6.607
6.697
587,405
+0.08(+1.21%)
Dec 13, 2005
6.565
6.620
6.507
6.616
574,303
-0.03(-0.39%)
Dec 12, 2005
6.681
6.681
6.610
6.642
385,260
-0.01(-0.10%)
Dec 09, 2005
6.546
6.681
6.543
6.648
428,934
+0.10(+1.47%)
Dec 08, 2005
6.655
6.690
6.552
6.552
494,132
-0.11(-1.68%)
Dec 07, 2005
6.616
6.697
6.591
6.664
576,487
+0.03(+0.48%)
Dec 06, 2005
6.620
6.693
6.588
6.632
573,056
+0.00(+0.00%)
Dec 05, 2005
6.565
6.652
6.543
6.632
520,648
+0.08(+1.17%)
Dec 02, 2005
6.520
6.572
6.501
6.555
292,923
+0.04(+0.69%)
Dec 01, 2005
6.572
6.648
6.463
6.511
765,842
+0.09(+1.40%)
Nov 30, 2005
6.427
6.459
6.392
6.421
504,426
-0.01(-0.10%)
Nov 29, 2005
6.411
6.453
6.411
6.427
729,032
+0.01(+0.20%)
Nov 28, 2005
6.405
6.427
6.366
6.414
510,353
-0.03(-0.40%)
Nov 25, 2005
6.414
6.440
6.411
6.440
124,156
+0.04(+0.60%)
Nov 23, 2005
6.398
6.437
6.379
6.402
447,963
+0.01(+0.20%)
Nov 22, 2005
6.421
6.459
6.360
6.389
558,082
-0.08(-1.19%)
Nov 21, 2005
6.514
6.514
6.408
6.466
711,250
-0.07(-1.13%)
Nov 18, 2005
6.514
6.549
6.485
6.539
428,934
+0.02(+0.30%)
Nov 17, 2005
6.501
6.536
6.498
6.520
515,656
+0.02(+0.30%)
Nov 16, 2005
6.479
6.546
6.466
6.501
593,020
+0.01(+0.10%)
Nov 15, 2005
6.447
6.546
6.437
6.495
466,056
+0.03(+0.50%)
Nov 14, 2005
6.475
6.514
6.427
6.463
384,013
-0.03(-0.40%)
Nov 11, 2005
6.507
6.527
6.427
6.488
372,470
+0.08(+1.30%)
Nov 10, 2005
6.443
6.443
6.363
6.405
420,199
-0.07(-1.04%)
Nov 09, 2005
6.578
6.584
6.450
6.472
552,155
-0.11(-1.61%)
Nov 08, 2005
6.591
6.620
6.523
6.578
486,333
-0.03(-0.39%)
Nov 07, 2005
6.591
6.620
6.549
6.604
510,665
+0.04(+0.57%)
Nov 04, 2005
6.591
6.594
6.539
6.566
432,053
+0.01(+0.22%)
Nov 03, 2005
6.536
6.600
6.530
6.552
523,455
+0.02(+0.29%)
Nov 02, 2005
6.498
6.539
6.495
6.533
681,927
+0.05(+0.79%)
Nov 01, 2005
6.398
6.504
6.370
6.482
624,528
+0.08(+1.30%)
Oct 31, 2005
6.453
6.475
6.360
6.398
472,607
+0.00(+0.05%)
Oct 28, 2005
6.354
6.402
6.354
6.395
366,855
+0.04(+0.66%)
Oct 27, 2005
6.395
6.402
6.350
6.354
357,809
-0.01(-0.15%)
Oct 26, 2005
6.379
6.402
6.283
6.363
585,222
+0.03(+0.51%)
Oct 25, 2005
6.328
6.331
6.277
6.331
407,721
+0.02(+0.30%)
Oct 24, 2005
6.203
6.331
6.196
6.312
329,109
+0.10(+1.65%)
Oct 21, 2005
6.193
6.283
6.171
6.209
473,855
+0.04(+0.57%)
Oct 20, 2005
6.283
6.283
6.164
6.174
495,691
-0.13(-2.13%)
Oct 19, 2005
6.334
6.360
6.251
6.309
472,295
-0.06(-1.01%)
Oct 18, 2005
6.357
6.402
6.321
6.373
487,893
+0.04(+0.66%)
Oct 17, 2005
6.299
6.373
6.251
6.331
412,088
+0.03(+0.51%)
Oct 14, 2005
6.184
6.347
6.126
6.299
655,099
+0.17(+2.72%)
Oct 13, 2005
6.251
6.251
6.014
6.132
828,232
-0.13(-2.10%)
Oct 12, 2005
6.350
6.350
6.206
6.264
558,082
-0.08(-1.26%)
Oct 11, 2005
6.344
6.395
6.325
6.344
455,762
+0.00(+0.05%)
Oct 10, 2005
6.315
6.427
6.293
6.341
462,936
-0.01(-0.20%)
Oct 07, 2005
6.331
6.370
6.328
6.354
350,946
+0.02(+0.25%)
Oct 06, 2005
6.338
6.376
6.315
6.338
444,219
-0.03(-0.40%)
Oct 05, 2005
6.418
6.418
6.360
6.363
410,217
-0.05(-0.75%)
Oct 04, 2005
6.469
6.479
6.411
6.411
520,336
-0.06(-0.89%)
Oct 03, 2005
6.411
6.520
6.411
6.469
719,049
+0.05(+0.80%)
Sep 30, 2005
6.408
6.443
6.363
6.418
468,240
+0.04(+0.70%)
Sep 29, 2005
6.315
6.373
6.286
6.373
441,412
+0.06(+0.91%)
Sep 28, 2005
6.293
6.315
6.273
6.315
469,487
+0.02(+0.36%)
Sep 27, 2005
6.283
6.302
6.257
6.293
914,331
-0.01(-0.10%)
Sep 26, 2005
6.309
6.341
6.283
6.299
642,621
-0.01(-0.10%)
Sep 23, 2005
6.305
6.331
6.299
6.305
674,752
-0.04(-0.56%)
Sep 22, 2005
6.350
6.379
6.305
6.341
783,623
-0.04(-0.65%)
Sep 21, 2005
6.395
6.411
6.338
6.382
857,556
-0.08(-1.24%)
Sep 20, 2005
6.472
6.514
6.447
6.463
769,897
-0.01(-0.20%)
Sep 19, 2005
6.488
6.517
6.453
6.475
551,531
-0.01(-0.10%)
Sep 16, 2005
6.453
6.482
6.482
6.482
509,729
+0.04(+0.70%)
Sep 15, 2005
6.472
6.488
6.424
6.437
509,417
-0.06(-0.94%)
Sep 14, 2005
6.549
6.568
6.475
6.498
740,574
-0.05(-0.83%)
Sep 13, 2005
6.613
6.620
6.536
6.552
631,391
-0.07(-1.06%)
Sep 12, 2005
6.648
6.652
6.610
6.623
703,140
+0.01(+0.15%)
Sep 09, 2005
6.578
6.626
6.578
6.613
637,006
+0.03(+0.44%)
Sep 08, 2005
6.632
6.632
6.549
6.584
862,859
-0.03(-0.48%)
Sep 07, 2005
6.584
6.626
6.572
6.616
542,796
+0.03(+0.44%)
Sep 06, 2005
6.555
6.629
6.549
6.588
801,093
+0.05(+0.74%)
Sep 02, 2005
6.527
6.568
6.517
6.539
447,651
+0.01(+0.10%)
Sep 01, 2005
6.469
6.546
6.469
6.533
677,248
+0.03(+0.49%)
Aug 31, 2005
6.504
6.504
6.430
6.501
430,805
+0.04(+0.70%)
Aug 30, 2005
6.488
6.491
6.437
6.456
371,534
-0.03(-0.40%)
Aug 29, 2005
6.450
6.485
6.434
6.482
375,902
+0.01(+0.10%)
Aug 26, 2005
6.488
6.488
6.450
6.475
350,010
+0.03(+0.40%)
Aug 25, 2005
6.453
6.498
6.443
6.450
607,994
-0.02(-0.35%)
Aug 24, 2005
6.472
6.491
6.443
6.472
527,511
+0.00(+0.00%)
Aug 23, 2005
6.559
6.559
6.459
6.472
538,429
-0.09(-1.42%)
Aug 22, 2005
6.482
6.565
6.482
6.565
802,964
+0.03(+0.39%)
Aug 19, 2005
6.517
6.555
6.498
6.539
484,149
+0.03(+0.49%)
Aug 18, 2005
6.475
6.514
6.437
6.507
798,909
+0.03(+0.45%)
Aug 17, 2005
6.466
6.491
6.453
6.479
508,169
+0.01(+0.20%)
Aug 16, 2005
6.527
6.543
6.466
6.466
564,321
-0.04(-0.64%)
Aug 15, 2005
6.498
6.511
6.453
6.507
465,432
+0.04(+0.54%)
Aug 12, 2005
6.501
6.520
6.456
6.472
495,379
-0.03(-0.44%)
Aug 11, 2005
6.507
6.511
6.475
6.501
446,715
+0.00(+0.05%)
Aug 10, 2005
6.498
6.565
6.475
6.498
355,001
-0.00(-0.05%)
Aug 09, 2005
6.475
6.523
6.443
6.501
511,601
+0.01(+0.10%)
Aug 08, 2005
6.520
6.520
6.459
6.495
492,884
-0.01(-0.20%)
Aug 05, 2005
6.527
6.546
6.488
6.507
384,013
-0.04(-0.68%)
Aug 04, 2005
6.539
6.555
6.504
6.552
366,543
+0.02(+0.25%)
Aug 03, 2005
6.565
6.575
6.514
6.536
497,563
-0.01(-0.20%)
Aug 02, 2005
6.600
6.600
6.517
6.549
665,393
-0.04(-0.58%)
Aug 01, 2005
6.523
6.607
6.523
6.588
746,813
+0.07(+1.03%)
Jul 29, 2005
6.584
6.584
6.495
6.520
422,695
-0.04(-0.54%)
Jul 28, 2005
6.523
6.572
6.482
6.555
634,198
+0.03(+0.49%)
Jul 27, 2005
6.459
6.533
6.447
6.523
535,933
+0.06(+0.89%)
Jul 26, 2005
6.430
6.475
6.418
6.466
674,440
+0.02(+0.35%)
Jul 25, 2005
6.453
6.469
6.421
6.443
583,038
-0.02(-0.25%)
Jul 22, 2005
6.430
6.459
6.421
6.459
514,409
+0.03(+0.40%)
Jul 21, 2005
6.424
6.440
6.398
6.434
525,015
+0.02(+0.30%)
Jul 20, 2005
6.414
6.418
6.386
6.414
471,047
-0.04(-0.65%)
Jul 19, 2005
6.424
6.459
6.421
6.456
720,297
+0.02(+0.35%)
Jul 18, 2005
6.453
6.456
6.411
6.434
576,175
-0.02(-0.35%)
Jul 15, 2005
6.421
6.459
6.411
6.456
502,554
+0.04(+0.55%)
Jul 14, 2005
6.411
6.434
6.398
6.421
924,314
+0.01(+0.20%)
Jul 13, 2005
6.411
6.411
6.392
6.408
516,904
+0.00(+0.00%)
Jul 12, 2005
6.392
6.411
6.376
6.408
617,977
+0.01(+0.17%)
Jul 11, 2005
6.389
6.424
6.389
6.397
475,726
-0.01(-0.22%)
Jul 08, 2005
6.414
6.443
6.402
6.411
557,770
+0.02(+0.25%)
Jul 07, 2005
6.366
6.411
6.331
6.395
519,712
-0.00(-0.05%)
Jul 06, 2005
6.382
6.398
6.347
6.398
489,452
+0.02(+0.25%)
Jul 05, 2005
6.357
6.386
6.318
6.382
594,892
+0.04(+0.61%)
Jul 01, 2005
6.283
6.357
6.283
6.344
677,559
+0.04(+0.61%)
Jun 30, 2005
6.293
6.328
6.264
6.305
640,749
+0.05(+0.87%)
Jun 29, 2005
6.860
6.860
6.219
6.251
560,577
+0.02(+0.26%)
Jun 28, 2005
6.132
6.235
6.132
6.235
506,610
+0.12(+1.89%)
Jun 27, 2005
6.184
6.184
6.116
6.120
882,200
-0.06(-1.04%)
Jun 24, 2005
6.225
6.245
6.148
6.184
703,452
-0.04(-0.62%)
Jun 23, 2005
6.251
6.264
6.190
6.222
629,519
-0.03(-0.41%)
Jun 22, 2005
6.280
6.280
6.232
6.248
828,232
-0.03(-0.41%)
Jun 21, 2005
6.293
6.341
6.238
6.273
991,071
-0.07(-1.16%)
Jun 20, 2005
6.347
6.366
6.328
6.347
680,991
+0.00(+0.00%)
Jun 17, 2005
6.360
6.376
6.338
6.347
768,961
-0.01(-0.10%)
Jun 16, 2005
6.363
6.363
6.328
6.354
702,204
+0.00(+0.00%)
Jun 15, 2005
6.386
6.405
6.334
6.354
559,642
-0.03(-0.45%)
Jun 14, 2005
6.382
6.392
6.363
6.382
820,434
+0.00(+0.00%)
Jun 13, 2005
6.392
6.398
6.344
6.382
584,910
-0.02(-0.25%)
Jun 10, 2005
6.379
6.402
6.347
6.398
531,878
+0.02(+0.30%)
Jun 09, 2005
6.334
6.379
6.325
6.379
504,426
+0.02(+0.25%)
Jun 08, 2005
6.344
6.395
6.341
6.363
505,674
+0.03(+0.40%)
Jun 07, 2005
6.309
6.357
6.309
6.338
561,825
+0.03(+0.46%)
Jun 06, 2005
6.312
6.312
6.273
6.309
392,747
-0.00(-0.05%)
Jun 03, 2005
6.357
6.376
6.270
6.312
495,067
-0.04(-0.71%)
Jun 02, 2005
6.386
6.392
6.318
6.357
665,081
-0.02(-0.35%)
Jun 01, 2005
6.373
6.424
6.344
6.379
884,384
+0.02(+0.25%)
May 31, 2005
6.354
6.379
6.325
6.363
654,787
+0.04(+0.66%)
May 27, 2005
6.293
6.321
6.271
6.321
399,610
+0.06(+0.92%)
May 26, 2005
6.245
6.267
6.216
6.264
622,968
+0.04(+0.57%)
May 25, 2005
6.267
6.270
6.174
6.229
707,819
-0.02(-0.36%)
May 24, 2005
6.357
6.370
6.245
6.251
816,690
-0.11(-1.66%)
May 23, 2005
6.347
6.379
6.338
6.357
474,791
+0.01(+0.15%)
May 20, 2005
6.331
6.357
6.286
6.347
392,747
+0.00(+0.00%)
May 19, 2005
6.293
6.363
6.273
6.347
505,674
+0.02(+0.25%)
May 18, 2005
6.280
6.366
6.273
6.331
636,070
+0.05(+0.87%)
May 17, 2005
6.254
6.318
6.232
6.277
586,158
+0.04(+0.56%)
May 16, 2005
6.222
6.273
6.209
6.241
632,326
+0.03(+0.52%)
May 13, 2005
6.273
6.286
6.174
6.209
459,505
-0.09(-1.37%)
May 12, 2005
6.325
6.347
6.264
6.296
513,473
-0.08(-1.21%)
May 11, 2005
6.299
6.373
6.293
6.373
547,475
+0.05(+0.81%)
May 10, 2005
6.382
6.391
6.305
6.321
615,481
-0.07(-1.15%)
May 09, 2005
6.366
6.395
6.334
6.395
461,377
+0.01(+0.20%)
May 06, 2005
6.402
6.408
6.354
6.382
464,808
+0.01(+0.10%)
May 05, 2005
6.370
6.408
6.357
6.376
566,505
+0.01(+0.10%)
May 04, 2005
6.334
6.402
6.334
6.370
536,557
+0.03(+0.51%)
May 03, 2005
6.331
6.360
6.315
6.338
578,983
-0.01(-0.15%)
May 02, 2005
6.299
6.357
6.286
6.347
674,752
+0.05(+0.76%)
Apr 29, 2005
6.241
6.299
6.212
6.299
691,909
+0.09(+1.39%)
Apr 28, 2005
6.251
6.267
6.203
6.212
579,918
-0.03(-0.51%)
Apr 27, 2005
6.168
6.283
6.110
6.245
594,580
+0.07(+1.14%)
Apr 26, 2005
6.200
6.216
6.164
6.174
629,207
-0.01(-0.21%)
Apr 25, 2005
6.168
6.232
6.164
6.187
540,924
+0.02(+0.26%)
Apr 22, 2005
6.139
6.184
6.107
6.171
509,105
+0.03(+0.52%)
Apr 21, 2005
6.152
6.155
6.107
6.139
722,481
+0.02(+0.26%)
Apr 20, 2005
6.142
6.171
6.100
6.123
469,175
-0.09(-1.44%)
Apr 19, 2005
6.219
6.238
6.174
6.212
584,598
+0.03(+0.41%)
Apr 18, 2005
6.104
6.187
6.062
6.187
485,397
+0.09(+1.47%)
Apr 15, 2005
6.139
6.139
6.065
6.097
447,651
-0.04(-0.68%)
Apr 14, 2005
6.184
6.200
6.126
6.139
460,441
-0.02(-0.36%)
Apr 13, 2005
6.203
6.222
6.148
6.161
562,137
-0.04(-0.57%)
Apr 12, 2005
6.145
6.232
6.123
6.196
580,230
+0.04(+0.57%)
Apr 11, 2005
6.238
6.257
6.110
6.161
537,493
-0.10(-1.54%)
Apr 08, 2005
6.289
6.296
6.242
6.257
311,328
-0.03(-0.41%)
Apr 07, 2005
6.235
6.286
6.235
6.283
766,778
+0.00(+0.00%)
Apr 06, 2005
6.273
6.293
6.254
6.283
572,120
+0.04(+0.56%)
Apr 05, 2005
6.280
6.296
6.222
6.248
548,411
-0.04(-0.66%)
Apr 04, 2005
6.196
6.299
6.155
6.289
440,788
+0.12(+1.87%)
Apr 01, 2005
6.136
6.321
6.107
6.174
807,020
+0.07(+1.16%)
Mar 31, 2005
6.120
6.168
6.084
6.104
694,405
+0.04(+0.74%)
Mar 30, 2005
6.043
6.142
6.043
6.059
613,609
+0.03(+0.53%)
Mar 29, 2005
5.995
6.081
5.988
6.027
682,551
+0.00(+0.00%)
Mar 28, 2005
6.062
6.075
5.995
6.027
862,547
-0.04(-0.63%)
Mar 24, 2005
6.059
6.126
6.039
6.065
782,375
+0.04(+0.64%)
Mar 23, 2005
6.011
6.075
5.866
6.027
1,124,275
-0.05(-0.79%)
Mar 22, 2005
6.216
6.241
6.017
6.075
898,110
-0.18(-2.87%)
Mar 21, 2005
6.328
6.363
6.232
6.254
612,362
-0.10(-1.61%)
Mar 18, 2005
6.283
6.370
6.270
6.357
591,461
+0.05(+0.86%)
Mar 17, 2005
6.168
6.309
6.164
6.302
733,711
+0.10(+1.65%)
Mar 16, 2005
6.289
6.299
6.177
6.200
715,618
-0.09(-1.43%)
Mar 15, 2005
6.344
6.386
6.283
6.289
695,653
-0.04(-0.71%)
Mar 14, 2005
6.280
6.354
6.277
6.334
643,869
+0.06(+0.92%)
Mar 11, 2005
6.299
6.363
6.257
6.277
631,703
-0.05(-0.86%)
Mar 10, 2005
6.354
6.363
6.286
6.331
757,107
-0.01(-0.15%)
Mar 09, 2005
6.475
6.491
6.341
6.341
1,186,665
-0.11(-1.69%)
Mar 08, 2005
6.450
6.498
6.430
6.450
1,126,459
-0.03(-0.45%)
Mar 07, 2005
6.440
6.507
6.440
6.479
1,337,026
+0.04(+0.55%)
Mar 04, 2005
6.418
6.459
6.408
6.443
934,296
+0.04(+0.55%)
Mar 03, 2005
6.424
6.424
6.386
6.408
610,490
-0.01(-0.15%)
Mar 02, 2005
6.405
6.437
6.398
6.418
899,357
+0.00(+0.05%)
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
.