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 Opportunities Fund
(NY:
ETO
)
25.16
+0.12 (+0.48%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2010
6.122
6.176
6.065
6.086
122,236
-0.03(-0.54%)
Apr 29, 2010
6.065
6.131
6.065
6.119
197,323
+0.07(+1.14%)
Apr 28, 2010
6.128
6.158
6.041
6.050
308,327
-0.07(-1.17%)
Apr 27, 2010
6.230
6.230
6.122
6.122
207,876
-0.12(-1.87%)
Apr 26, 2010
6.197
6.259
6.197
6.239
189,424
+0.03(+0.43%)
Apr 23, 2010
6.176
6.219
6.158
6.212
308,957
+0.03(+0.48%)
Apr 22, 2010
6.149
6.182
6.089
6.182
162,461
+0.02(+0.39%)
Apr 21, 2010
6.134
6.221
6.134
6.158
304,465
-0.00(-0.02%)
Apr 20, 2010
6.111
6.159
6.111
6.159
198,699
+0.06(+0.93%)
Apr 19, 2010
6.075
6.126
6.066
6.102
186,613
-0.03(-0.44%)
Apr 16, 2010
6.185
6.197
6.078
6.129
183,562
-0.09(-1.39%)
Apr 15, 2010
6.197
6.239
6.170
6.215
239,615
-0.02(-0.33%)
Apr 14, 2010
6.203
6.236
6.138
6.236
287,093
+0.04(+0.63%)
Apr 13, 2010
6.170
6.197
6.147
6.197
181,115
+0.01(+0.10%)
Apr 12, 2010
6.203
6.227
6.179
6.191
243,995
-0.01(-0.14%)
Apr 09, 2010
6.159
6.215
6.156
6.200
181,951
+0.02(+0.34%)
Apr 08, 2010
6.182
6.185
6.126
6.179
156,178
+0.00(+0.00%)
Apr 07, 2010
6.179
6.215
6.156
6.179
147,321
-0.02(-0.29%)
Apr 06, 2010
6.159
6.206
6.126
6.197
239,243
+0.00(+0.05%)
Apr 05, 2010
6.108
6.227
6.096
6.194
200,867
+0.08(+1.37%)
Apr 01, 2010
6.096
6.111
6.111
6.111
200,706
+0.04(+0.59%)
Mar 31, 2010
6.132
6.132
6.057
6.075
163,495
-0.06(-0.92%)
Mar 30, 2010
6.111
6.147
6.105
6.132
129,945
+0.01(+0.24%)
Mar 29, 2010
6.170
6.221
6.105
6.117
192,929
-0.05(-0.77%)
Mar 26, 2010
6.197
6.239
6.165
6.165
149,838
-0.03(-0.53%)
Mar 25, 2010
6.206
6.298
6.194
6.197
223,445
-0.01(-0.14%)
Mar 24, 2010
6.176
6.212
6.159
6.206
112,704
+0.04(+0.58%)
Mar 23, 2010
6.123
6.170
6.123
6.170
107,478
+0.05(+0.83%)
Mar 22, 2010
6.159
6.159
6.081
6.120
215,416
-0.03(-0.55%)
Mar 19, 2010
6.245
6.266
6.133
6.154
867,758
-0.12(-1.88%)
Mar 18, 2010
6.177
6.284
6.177
6.271
531,535
+0.08(+1.33%)
Mar 17, 2010
6.097
6.192
6.091
6.189
299,230
+0.09(+1.51%)
Mar 16, 2010
6.053
6.115
6.053
6.097
219,071
+0.04(+0.73%)
Mar 15, 2010
6.044
6.056
6.035
6.053
120,503
-0.01(-0.20%)
Mar 12, 2010
6.056
6.085
6.038
6.065
106,648
+0.03(+0.49%)
Mar 11, 2010
6.020
6.044
6.017
6.035
132,698
-0.01(-0.10%)
Mar 10, 2010
5.964
6.044
5.964
6.041
151,052
+0.05(+0.85%)
Mar 09, 2010
5.949
6.000
5.946
5.990
149,669
+0.04(+0.64%)
Mar 08, 2010
5.931
5.958
5.931
5.952
144,717
+0.01(+0.15%)
Mar 05, 2010
5.840
5.943
5.840
5.943
152,210
+0.12(+1.98%)
Mar 04, 2010
5.810
5.856
5.810
5.828
155,751
+0.01(+0.25%)
Mar 03, 2010
5.795
5.860
5.795
5.813
142,567
+0.03(+0.46%)
Mar 02, 2010
5.724
5.807
5.724
5.786
141,419
+0.07(+1.14%)
Mar 01, 2010
5.650
5.738
5.650
5.721
104,197
+0.07(+1.15%)
Feb 26, 2010
5.611
5.668
5.600
5.656
73,698
+0.05(+0.90%)
Feb 25, 2010
5.540
5.606
5.487
5.606
165,107
-0.01(-0.21%)
Feb 24, 2010
5.653
5.653
5.588
5.617
200,790
+0.01(+0.16%)
Feb 23, 2010
5.659
5.697
5.570
5.608
271,347
-0.05(-0.84%)
Feb 22, 2010
5.745
5.751
5.656
5.656
112,213
-0.07(-1.19%)
Feb 19, 2010
5.700
5.724
5.658
5.724
151,765
+0.06(+0.99%)
Feb 18, 2010
5.626
5.687
5.614
5.668
211,071
+0.05(+0.90%)
Feb 17, 2010
5.526
5.643
5.526
5.617
308,211
+0.11(+2.03%)
Feb 16, 2010
5.462
5.506
5.456
5.506
164,751
+0.08(+1.52%)
Feb 12, 2010
5.400
5.423
5.423
5.423
141,971
+0.00(+0.00%)
Feb 11, 2010
5.341
5.423
5.323
5.423
217,183
+0.10(+1.82%)
Feb 10, 2010
5.297
5.356
5.267
5.326
287,829
+0.00(+0.06%)
Feb 09, 2010
5.258
5.326
5.244
5.323
273,401
+0.09(+1.69%)
Feb 08, 2010
5.238
5.297
5.205
5.235
121,973
-0.02(-0.34%)
Feb 05, 2010
5.382
5.382
5.138
5.253
346,316
-0.12(-2.30%)
Feb 04, 2010
5.518
5.535
5.376
5.376
231,831
-0.22(-3.89%)
Feb 03, 2010
5.568
5.626
5.535
5.594
148,455
-0.01(-0.11%)
Feb 02, 2010
5.509
5.600
5.497
5.600
170,223
+0.09(+1.55%)
Feb 01, 2010
5.438
5.515
5.438
5.515
197,150
+0.09(+1.68%)
Jan 29, 2010
5.417
5.476
5.376
5.423
268,734
+0.01(+0.21%)
Jan 28, 2010
5.420
5.447
5.350
5.412
294,557
-0.02(-0.32%)
Jan 27, 2010
5.544
5.582
5.323
5.429
742,047
-0.14(-2.54%)
Jan 26, 2010
5.780
5.780
5.556
5.571
330,427
-0.21(-3.72%)
Jan 25, 2010
5.847
5.859
5.785
5.785
228,055
-0.04(-0.66%)
Jan 22, 2010
5.886
5.886
5.788
5.824
203,233
-0.07(-1.15%)
Jan 21, 2010
5.944
5.956
5.853
5.891
271,529
-0.06(-0.94%)
Jan 20, 2010
5.888
5.956
5.877
5.947
149,763
-0.01(-0.25%)
Jan 19, 2010
5.900
5.971
5.880
5.962
143,656
+0.04(+0.70%)
Jan 15, 2010
5.900
5.921
5.921
5.921
191,899
-0.01(-0.10%)
Jan 14, 2010
5.874
5.927
5.868
5.927
138,921
+0.04(+0.60%)
Jan 13, 2010
5.883
5.897
5.850
5.891
109,956
+0.02(+0.30%)
Jan 12, 2010
5.880
5.915
5.850
5.874
271,842
-0.05(-0.84%)
Jan 11, 2010
5.927
5.930
5.844
5.924
297,886
-0.01(-0.15%)
Jan 08, 2010
5.868
5.933
5.856
5.933
177,981
+0.06(+1.00%)
Jan 07, 2010
5.844
5.903
5.835
5.874
190,734
+0.03(+0.50%)
Jan 06, 2010
5.812
5.886
5.812
5.844
226,628
+0.00(+0.00%)
Jan 05, 2010
5.788
5.844
5.765
5.844
149,742
+0.07(+1.28%)
Jan 04, 2010
5.721
5.774
5.711
5.771
198,033
+0.06(+1.14%)
Dec 31, 2009
5.771
5.706
5.706
5.706
91,364
-0.06(-1.02%)
Dec 30, 2009
5.768
5.771
5.712
5.765
127,384
-0.02(-0.31%)
Dec 29, 2009
5.744
5.785
5.735
5.782
130,444
-0.02(-0.30%)
Dec 28, 2009
5.791
5.827
5.782
5.800
162,170
+0.03(+0.51%)
Dec 24, 2009
5.782
5.791
5.765
5.771
77,211
-0.01(-0.25%)
Dec 23, 2009
5.753
5.785
5.712
5.785
178,877
+0.08(+1.34%)
Dec 22, 2009
5.732
5.756
5.691
5.709
99,753
-0.06(-0.97%)
Dec 21, 2009
5.724
5.771
5.712
5.765
183,473
+0.07(+1.19%)
Dec 18, 2009
5.697
5.700
5.635
5.697
196,128
+0.02(+0.42%)
Dec 17, 2009
5.679
5.703
5.647
5.674
124,255
-0.03(-0.52%)
Dec 16, 2009
5.662
5.738
5.662
5.703
141,496
+0.04(+0.62%)
Dec 15, 2009
5.638
5.674
5.626
5.668
200,170
+0.02(+0.36%)
Dec 14, 2009
5.626
5.656
5.612
5.647
300,583
+0.09(+1.70%)
Dec 11, 2009
5.556
5.600
5.547
5.553
142,634
+0.01(+0.11%)
Dec 10, 2009
5.512
5.582
5.512
5.547
166,405
+0.04(+0.64%)
Dec 09, 2009
5.532
5.538
5.423
5.512
540,366
-0.05(-0.85%)
Dec 08, 2009
5.520
5.565
5.509
5.559
114,487
-0.05(-0.94%)
Dec 07, 2009
5.523
5.638
5.523
5.612
179,567
+0.05(+0.95%)
Dec 04, 2009
5.624
5.682
5.509
5.559
309,919
-0.03(-0.53%)
Dec 03, 2009
5.721
5.744
5.588
5.588
264,427
-0.12(-2.05%)
Dec 02, 2009
5.694
5.750
5.685
5.705
170,505
-0.01(-0.16%)
Dec 01, 2009
5.694
5.727
5.676
5.715
215,899
+0.04(+0.67%)
Nov 30, 2009
5.644
5.700
5.629
5.676
136,371
-0.01(-0.10%)
Nov 27, 2009
5.565
5.724
5.523
5.682
176,941
-0.08(-1.43%)
Nov 25, 2009
5.644
5.771
5.632
5.765
175,705
+0.13(+2.30%)
Nov 24, 2009
5.500
5.638
5.454
5.635
301,292
+0.15(+2.79%)
Nov 23, 2009
5.482
5.529
5.465
5.482
376,819
+0.04(+0.81%)
Nov 20, 2009
5.394
5.447
5.394
5.438
115,313
-0.01(-0.16%)
Nov 19, 2009
5.520
5.520
5.438
5.447
234,148
-0.15(-2.63%)
Nov 18, 2009
5.526
5.594
5.526
5.594
170,447
+0.05(+0.90%)
Nov 17, 2009
5.497
5.562
5.497
5.544
99,743
+0.02(+0.43%)
Nov 16, 2009
5.482
5.534
5.482
5.520
165,998
+0.06(+1.13%)
Nov 13, 2009
5.473
5.523
5.453
5.459
191,431
+0.00(+0.00%)
Nov 12, 2009
5.491
5.523
5.438
5.459
136,568
-0.03(-0.59%)
Nov 11, 2009
5.497
5.540
5.473
5.491
170,084
+0.03(+0.59%)
Nov 10, 2009
5.394
5.465
5.394
5.459
165,533
+0.03(+0.60%)
Nov 09, 2009
5.350
5.447
5.350
5.426
173,728
+0.14(+2.56%)
Nov 06, 2009
5.214
5.335
5.214
5.291
157,880
+0.02(+0.45%)
Nov 05, 2009
5.214
5.282
5.211
5.267
166,912
+0.07(+1.42%)
Nov 04, 2009
5.176
5.256
5.176
5.194
316,655
+0.04(+0.80%)
Nov 03, 2009
5.141
5.208
5.082
5.152
154,820
+0.01(+0.17%)
Nov 02, 2009
5.194
5.276
5.077
5.144
182,746
-0.03(-0.51%)
Oct 30, 2009
5.444
5.465
5.158
5.170
408,546
-0.28(-5.08%)
Oct 29, 2009
5.409
5.470
5.409
5.447
213,677
+0.06(+1.04%)
Oct 28, 2009
5.523
5.556
5.373
5.391
275,663
-0.17(-3.07%)
Oct 27, 2009
5.520
5.659
5.138
5.562
309,848
-0.08(-1.36%)
Oct 26, 2009
5.685
5.729
5.609
5.638
257,274
-0.05(-0.88%)
Oct 23, 2009
5.671
5.694
5.659
5.688
263,551
+0.02(+0.36%)
Oct 22, 2009
5.624
5.668
5.576
5.668
160,465
+0.08(+1.37%)
Oct 21, 2009
5.612
5.688
5.591
5.591
153,353
-0.06(-1.04%)
Oct 20, 2009
5.621
5.652
5.612
5.650
156,569
+0.01(+0.21%)
Oct 19, 2009
5.606
5.688
5.603
5.638
196,328
+0.04(+0.63%)
Oct 16, 2009
5.585
5.615
5.541
5.603
277,945
-0.01(-0.11%)
Oct 15, 2009
5.465
5.612
5.465
5.609
247,509
+0.08(+1.44%)
Oct 14, 2009
5.485
5.544
5.476
5.529
163,773
+0.08(+1.51%)
Oct 13, 2009
5.394
5.485
5.394
5.447
206,151
+0.00(+0.00%)
Oct 12, 2009
5.462
5.476
5.420
5.447
285,108
+0.00(+0.00%)
Oct 09, 2009
5.397
5.532
5.394
5.447
422,322
+0.02(+0.32%)
Oct 08, 2009
5.361
5.441
5.361
5.429
188,197
+0.07(+1.32%)
Oct 07, 2009
5.285
5.385
5.285
5.359
170,654
+0.02(+0.39%)
Oct 06, 2009
5.261
5.367
5.261
5.338
248,759
+0.09(+1.80%)
Oct 05, 2009
5.197
5.264
5.197
5.244
207,054
+0.03(+0.62%)
Oct 02, 2009
5.099
5.225
4.690
5.211
264,685
-0.12(-2.32%)
Oct 01, 2009
5.429
5.429
5.311
5.335
126,334
-0.08(-1.52%)
Sep 30, 2009
5.456
5.456
5.356
5.417
127,907
+0.01(+0.27%)
Sep 29, 2009
5.388
5.435
5.356
5.403
129,007
+0.02(+0.33%)
Sep 28, 2009
5.385
5.426
5.367
5.385
141,805
+0.02(+0.38%)
Sep 25, 2009
5.359
5.379
5.314
5.364
189,260
+0.02(+0.39%)
Sep 24, 2009
5.523
5.523
5.323
5.344
204,055
-0.13(-2.31%)
Sep 23, 2009
5.526
5.545
5.470
5.470
142,070
-0.02(-0.32%)
Sep 22, 2009
5.512
5.529
5.479
5.488
142,861
-0.00(-0.05%)
Sep 21, 2009
5.576
5.576
5.438
5.491
312,711
-0.13(-2.36%)
Sep 18, 2009
5.647
5.647
5.568
5.624
107,219
+0.02(+0.37%)
Sep 17, 2009
5.638
5.688
5.544
5.603
205,196
+0.06(+1.01%)
Sep 16, 2009
5.547
5.626
5.512
5.547
195,415
+0.03(+0.59%)
Sep 15, 2009
5.376
5.515
5.376
5.515
199,619
+0.11(+2.13%)
Sep 14, 2009
5.258
5.400
5.223
5.400
320,258
+0.11(+2.06%)
Sep 11, 2009
5.255
5.300
5.247
5.291
120,516
+0.06(+1.13%)
Sep 10, 2009
5.205
5.241
5.167
5.232
154,358
+0.03(+0.51%)
Sep 09, 2009
5.167
5.214
5.123
5.205
222,328
+0.04(+0.86%)
Sep 08, 2009
5.102
5.174
5.099
5.161
142,542
+0.08(+1.59%)
Sep 04, 2009
4.988
5.094
4.988
5.081
94,958
+0.08(+1.69%)
Sep 03, 2009
4.952
4.996
4.905
4.996
132,719
+0.09(+1.80%)
Sep 02, 2009
4.964
4.964
4.887
4.908
182,464
-0.04(-0.77%)
Sep 01, 2009
5.046
5.147
4.914
4.946
369,188
-0.19(-3.67%)
Aug 31, 2009
5.126
5.144
5.107
5.135
140,891
-0.02(-0.46%)
Aug 28, 2009
5.108
5.179
5.064
5.158
301,421
+0.05(+0.98%)
Aug 27, 2009
5.120
5.120
5.046
5.108
148,683
-0.01(-0.11%)
Aug 26, 2009
5.111
5.132
5.070
5.114
180,752
+0.01(+0.23%)
Aug 25, 2009
5.073
5.132
5.064
5.102
260,973
+0.05(+0.99%)
Aug 24, 2009
4.979
5.079
4.967
5.052
246,131
+0.12(+2.39%)
Aug 21, 2009
4.938
4.988
4.908
4.935
222,770
+0.05(+1.09%)
Aug 20, 2009
4.902
4.903
4.858
4.882
227,528
-0.04(-0.78%)
Aug 19, 2009
4.814
4.920
4.814
4.920
250,821
+0.06(+1.15%)
Aug 18, 2009
4.855
4.864
4.817
4.864
357,497
+0.02(+0.42%)
Aug 17, 2009
4.887
4.923
4.793
4.843
282,907
-0.15(-2.95%)
Aug 14, 2009
4.976
5.002
4.929
4.990
332,462
+0.03(+0.53%)
Aug 13, 2009
4.976
4.976
4.920
4.964
242,751
+0.05(+1.08%)
Aug 12, 2009
4.867
4.961
4.864
4.911
278,431
+0.00(+0.06%)
Aug 11, 2009
4.917
4.949
4.858
4.908
188,754
-0.05(-1.01%)
Aug 10, 2009
4.923
4.979
4.923
4.958
193,798
-0.01(-0.24%)
Aug 07, 2009
4.938
5.014
4.938
4.970
175,121
+0.05(+1.02%)
Aug 06, 2009
4.976
5.002
4.867
4.920
216,524
-0.06(-1.12%)
Aug 05, 2009
4.985
5.017
4.926
4.976
226,879
-0.03(-0.65%)
Aug 04, 2009
4.917
5.026
4.908
5.008
376,194
+0.04(+0.77%)
Aug 03, 2009
4.949
4.988
4.905
4.970
266,832
+0.07(+1.44%)
Jul 31, 2009
4.829
4.902
4.829
4.899
148,591
+0.03(+0.67%)
Jul 30, 2009
4.829
4.882
4.829
4.867
226,285
+0.08(+1.66%)
Jul 29, 2009
4.843
4.843
4.732
4.787
209,680
-0.06(-1.16%)
Jul 28, 2009
4.843
4.858
4.799
4.843
210,719
+0.01(+0.12%)
Jul 27, 2009
4.846
4.861
4.826
4.837
143,418
+0.01(+0.24%)
Jul 24, 2009
4.784
4.830
4.755
4.826
1,290
-0.02(-0.49%)
Jul 23, 2009
4.711
4.849
4.705
4.849
282,924
+0.14(+2.94%)
Jul 22, 2009
4.681
4.711
4.646
4.711
174,428
+0.01(+0.31%)
Jul 21, 2009
4.705
4.705
4.578
4.696
323,909
+0.05(+1.14%)
Jul 20, 2009
4.664
4.673
4.590
4.643
205,281
+0.01(+0.32%)
Jul 17, 2009
4.587
4.640
4.567
4.628
147,232
+0.05(+1.03%)
Jul 16, 2009
4.519
4.581
4.478
4.581
214,995
+0.09(+2.03%)
Jul 15, 2009
4.384
4.505
4.379
4.490
193,903
+0.17(+3.88%)
Jul 14, 2009
4.287
4.322
4.275
4.322
192,035
+0.08(+1.87%)
Jul 13, 2009
4.184
4.246
4.178
4.243
233,452
+0.04(+0.98%)
Jul 10, 2009
4.193
4.216
4.143
4.201
192,253
-0.03(-0.70%)
Jul 09, 2009
4.251
4.287
4.216
4.231
155,693
+0.04(+0.99%)
Jul 08, 2009
4.249
4.269
4.146
4.190
152,704
-0.08(-1.79%)
Jul 07, 2009
4.322
4.322
4.251
4.266
237,779
-0.05(-1.16%)
Jul 06, 2009
4.325
4.369
4.302
4.316
307,729
-0.06(-1.29%)
Jul 02, 2009
4.372
4.422
4.328
4.372
135,450
-0.08(-1.84%)
Jul 01, 2009
4.375
4.475
4.375
4.455
179,074
+0.07(+1.61%)
Jun 30, 2009
4.387
4.396
4.287
4.384
143,140
+0.04(+0.95%)
Jun 29, 2009
4.325
4.355
4.299
4.343
143,082
+0.04(+0.96%)
Jun 26, 2009
4.307
4.328
4.275
4.302
92,084
+0.00(+0.00%)
Jun 25, 2009
4.272
4.310
4.263
4.302
146,057
+0.06(+1.39%)
Jun 24, 2009
4.187
4.296
4.187
4.243
202,962
+0.06(+1.55%)
Jun 23, 2009
4.216
4.237
4.098
4.178
199,898
-0.03(-0.70%)
Jun 22, 2009
4.366
4.366
4.204
4.207
199,946
-0.18(-4.03%)
Jun 19, 2009
4.405
4.428
4.357
4.384
128,858
-0.02(-0.40%)
Jun 18, 2009
4.372
4.419
4.363
4.402
165,865
+0.05(+1.15%)
Jun 17, 2009
4.396
4.413
4.352
4.352
186,047
-0.09(-1.99%)
Jun 16, 2009
4.508
4.534
4.416
4.440
248,199
-0.06(-1.31%)
Jun 15, 2009
4.543
4.543
4.422
4.499
239,552
-0.06(-1.36%)
Jun 12, 2009
4.549
4.564
4.519
4.561
203,474
+0.04(+0.78%)
Jun 11, 2009
4.490
4.564
4.484
4.525
199,355
+0.05(+1.05%)
Jun 10, 2009
4.534
4.534
4.419
4.478
197,252
+0.03(+0.73%)
Jun 09, 2009
4.428
4.454
4.381
4.446
242,761
+0.05(+1.07%)
Jun 08, 2009
4.434
4.434
4.352
4.399
310,425
-0.07(-1.52%)
Jun 05, 2009
4.516
4.528
4.437
4.466
277,225
-0.01(-0.20%)
Jun 04, 2009
4.443
4.475
4.384
4.475
237,802
+0.06(+1.47%)
Jun 03, 2009
4.458
4.458
4.372
4.410
276,722
-0.06(-1.25%)
Jun 02, 2009
4.416
4.471
4.403
4.466
245,991
+0.08(+1.81%)
Jun 01, 2009
4.458
4.458
4.357
4.387
605,017
+0.16(+3.91%)
May 29, 2009
4.198
4.238
4.179
4.222
220,270
+0.05(+1.27%)
May 28, 2009
4.095
4.169
4.066
4.169
363,753
+0.07(+1.72%)
May 27, 2009
4.154
4.175
4.095
4.098
364,793
-0.06(-1.49%)
May 26, 2009
4.119
4.219
4.098
4.160
419,567
+0.04(+0.86%)
May 22, 2009
4.122
4.154
4.090
4.125
156,474
+0.04(+1.01%)
May 21, 2009
4.093
4.093
4.037
4.084
217,298
-0.06(-1.42%)
May 20, 2009
4.140
4.213
4.128
4.143
127,125
-0.01(-0.28%)
May 19, 2009
4.063
4.166
4.063
4.154
198,696
+0.06(+1.44%)
May 18, 2009
3.975
4.110
3.975
4.095
211,184
+0.14(+3.42%)
May 15, 2009
3.939
3.989
3.896
3.960
564,664
+0.04(+1.05%)
May 14, 2009
3.895
3.960
3.895
3.919
451,473
+0.00(+0.08%)
May 13, 2009
3.975
4.004
3.889
3.916
284,830
-0.13(-3.20%)
May 12, 2009
4.122
4.122
4.019
4.045
214,431
-0.01(-0.36%)
May 11, 2009
4.054
4.101
4.028
4.060
142,688
-0.05(-1.29%)
May 08, 2009
4.098
4.144
4.007
4.113
173,565
+0.09(+2.19%)
May 07, 2009
4.063
4.107
3.981
4.025
288,997
-0.02(-0.44%)
May 06, 2009
3.992
4.057
3.931
4.042
263,442
+0.12(+3.08%)
May 05, 2009
3.901
3.960
3.886
3.922
267,844
+0.00(+0.00%)
May 04, 2009
3.886
3.922
3.886
3.922
266,268
+0.16(+4.23%)
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
.