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
)
18.30
+0.09 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2016
8.361
8.372
8.293
8.323
246,805
-0.03(-0.40%)
Aug 30, 2016
8.339
8.367
8.328
8.356
202,255
-0.01(-0.07%)
Aug 29, 2016
8.378
8.381
8.339
8.361
221,251
-0.02(-0.28%)
Aug 26, 2016
8.394
8.422
8.339
8.384
225,400
-0.01(-0.14%)
Aug 25, 2016
8.416
8.416
8.389
8.396
153,574
-0.03(-0.31%)
Aug 24, 2016
8.472
8.483
8.422
8.422
190,595
-0.02(-0.26%)
Aug 23, 2016
8.483
8.494
8.444
8.444
316,353
+0.00(+0.00%)
Aug 22, 2016
8.455
8.455
8.383
8.444
203,842
+0.00(+0.04%)
Aug 19, 2016
8.415
8.443
8.382
8.441
272,680
-0.00(-0.02%)
Aug 18, 2016
8.415
8.448
8.393
8.443
316,540
+0.03(+0.33%)
Aug 17, 2016
8.399
8.415
8.345
8.415
260,229
+0.00(+0.00%)
Aug 16, 2016
8.426
8.426
8.388
8.415
296,767
-0.02(-0.20%)
Aug 15, 2016
8.465
8.465
8.410
8.432
289,210
+0.01(+0.13%)
Aug 12, 2016
8.388
8.421
8.344
8.421
319,862
+0.02(+0.21%)
Aug 11, 2016
8.366
8.404
8.337
8.403
393,474
+0.05(+0.64%)
Aug 10, 2016
8.328
8.360
8.286
8.349
368,258
+0.03(+0.33%)
Aug 09, 2016
8.273
8.329
8.262
8.322
371,209
+0.03(+0.40%)
Aug 08, 2016
8.306
8.306
8.260
8.289
194,492
+0.01(+0.13%)
Aug 05, 2016
8.262
8.300
8.262
8.278
298,443
+0.04(+0.53%)
Aug 04, 2016
8.191
8.247
8.147
8.234
352,655
+0.02(+0.27%)
Aug 03, 2016
8.136
8.212
8.125
8.212
423,532
+0.07(+0.87%)
Aug 02, 2016
8.207
8.207
8.114
8.141
261,386
-0.05(-0.60%)
Aug 01, 2016
8.218
8.223
8.180
8.191
247,831
-0.04(-0.47%)
Jul 29, 2016
8.163
8.234
8.152
8.229
357,523
+0.07(+0.88%)
Jul 28, 2016
8.147
8.163
8.092
8.157
229,104
+0.02(+0.20%)
Jul 27, 2016
8.152
8.158
8.108
8.141
207,733
+0.03(+0.34%)
Jul 26, 2016
8.108
8.130
8.070
8.114
314,065
+0.02(+0.27%)
Jul 25, 2016
8.103
8.103
8.059
8.092
240,015
-0.03(-0.34%)
Jul 22, 2016
8.097
8.125
8.059
8.119
203,123
+0.05(+0.61%)
Jul 21, 2016
8.136
8.141
8.059
8.070
222,077
-0.05(-0.61%)
Jul 20, 2016
8.114
8.141
8.078
8.119
230,557
+0.05(+0.56%)
Jul 19, 2016
8.058
8.085
8.036
8.074
411,595
-0.01(-0.13%)
Jul 18, 2016
8.052
8.101
8.036
8.085
236,324
+0.03(+0.34%)
Jul 15, 2016
8.079
8.085
8.047
8.058
272,202
-0.04(-0.47%)
Jul 14, 2016
8.101
8.101
8.074
8.096
307,297
+0.07(+0.81%)
Jul 13, 2016
8.041
8.069
8.014
8.030
324,733
-0.02(-0.27%)
Jul 12, 2016
8.052
8.063
8.003
8.052
350,290
+0.07(+0.82%)
Jul 11, 2016
7.965
7.992
7.949
7.987
304,236
+0.05(+0.69%)
Jul 08, 2016
7.856
7.938
7.829
7.932
385,004
+0.10(+1.32%)
Jul 07, 2016
7.785
7.851
7.780
7.829
468,887
+0.06(+0.77%)
Jul 06, 2016
7.747
7.780
7.693
7.769
393,240
+0.01(+0.07%)
Jul 05, 2016
7.791
7.796
7.693
7.764
518,650
-0.09(-1.18%)
Jul 01, 2016
7.834
7.856
7.856
7.856
344,208
+0.02(+0.28%)
Jun 30, 2016
7.704
7.834
7.687
7.834
537,558
+0.16(+2.13%)
Jun 29, 2016
7.622
7.731
7.622
7.671
481,355
+0.13(+1.66%)
Jun 28, 2016
7.513
7.551
7.459
7.546
572,563
+0.14(+1.84%)
Jun 27, 2016
7.622
7.622
7.350
7.410
1,177,395
-0.25(-3.30%)
Jun 24, 2016
7.796
7.889
7.660
7.663
1,206,603
-0.39(-4.83%)
Jun 23, 2016
7.987
8.063
7.981
8.052
409,562
+0.11(+1.37%)
Jun 22, 2016
7.954
7.987
7.938
7.943
232,658
-0.03(-0.34%)
Jun 21, 2016
7.922
7.981
7.880
7.971
417,550
+0.05(+0.64%)
Jun 20, 2016
7.909
7.990
7.893
7.920
351,777
+0.11(+1.45%)
Jun 17, 2016
7.807
7.825
7.769
7.807
227,623
+0.00(+0.00%)
Jun 16, 2016
7.774
7.812
7.720
7.807
293,710
+0.01(+0.07%)
Jun 15, 2016
7.845
7.909
7.795
7.801
325,110
-0.04(-0.48%)
Jun 14, 2016
7.785
7.855
7.753
7.839
372,984
+0.02(+0.21%)
Jun 13, 2016
8.018
8.018
7.823
7.823
593,712
-0.23(-2.89%)
Jun 10, 2016
8.115
8.115
8.022
8.055
332,657
-0.10(-1.26%)
Jun 09, 2016
8.191
8.196
8.137
8.158
271,313
-0.06(-0.79%)
Jun 08, 2016
8.153
8.223
8.131
8.223
470,356
+0.08(+1.00%)
Jun 07, 2016
8.104
8.163
8.104
8.142
429,457
+0.05(+0.60%)
Jun 06, 2016
8.050
8.109
8.039
8.093
347,190
+0.10(+1.22%)
Jun 03, 2016
7.985
8.028
7.953
7.996
371,315
+0.01(+0.07%)
Jun 02, 2016
7.947
8.001
7.931
7.990
293,208
+0.01(+0.14%)
Jun 01, 2016
7.936
7.980
7.909
7.980
309,487
+0.04(+0.54%)
May 31, 2016
7.996
8.001
7.926
7.936
429,013
-0.04(-0.47%)
May 27, 2016
7.947
7.974
7.974
7.974
284,853
+0.04(+0.48%)
May 26, 2016
7.947
7.947
7.899
7.936
292,415
+0.03(+0.41%)
May 25, 2016
7.850
7.915
7.850
7.904
391,843
+0.07(+0.90%)
May 24, 2016
7.828
7.839
7.782
7.834
510,860
+0.08(+0.98%)
May 23, 2016
7.753
7.769
7.742
7.758
569,646
+0.03(+0.35%)
May 20, 2016
7.699
7.747
7.699
7.731
169,179
+0.07(+0.86%)
May 19, 2016
7.708
7.713
7.649
7.665
270,367
-0.04(-0.56%)
May 18, 2016
7.718
7.767
7.686
7.708
376,968
+0.00(+0.00%)
May 17, 2016
7.745
7.777
7.708
7.708
302,380
-0.06(-0.76%)
May 16, 2016
7.751
7.788
7.729
7.767
316,092
+0.04(+0.49%)
May 13, 2016
7.777
7.840
7.700
7.729
178,692
-0.04(-0.55%)
May 12, 2016
7.826
7.842
7.761
7.772
174,514
-0.04(-0.55%)
May 11, 2016
7.794
7.826
7.783
7.815
245,987
+0.00(+0.00%)
May 10, 2016
7.756
7.820
7.756
7.815
193,148
+0.08(+1.04%)
May 09, 2016
7.794
7.810
7.724
7.735
328,021
-0.04(-0.55%)
May 06, 2016
7.756
7.788
7.745
7.777
243,063
+0.01(+0.14%)
May 05, 2016
7.804
7.804
7.756
7.767
322,943
+0.00(+0.00%)
May 04, 2016
7.767
7.778
7.745
7.767
345,451
-0.04(-0.48%)
May 03, 2016
7.788
7.806
7.745
7.804
460,719
-0.05(-0.62%)
May 02, 2016
7.858
7.896
7.842
7.853
314,769
+0.04(+0.48%)
Apr 29, 2016
7.826
7.885
7.772
7.815
356,662
-0.03(-0.41%)
Apr 28, 2016
7.890
7.937
7.842
7.847
226,700
-0.11(-1.35%)
Apr 27, 2016
7.949
7.960
7.906
7.955
286,848
+0.02(+0.27%)
Apr 26, 2016
7.890
7.939
7.869
7.933
305,590
+0.07(+0.89%)
Apr 25, 2016
7.901
7.912
7.842
7.863
363,397
-0.05(-0.68%)
Apr 22, 2016
7.933
7.939
7.906
7.917
230,926
-0.02(-0.20%)
Apr 21, 2016
7.939
7.965
7.917
7.933
289,253
+0.02(+0.20%)
Apr 20, 2016
7.896
7.938
7.874
7.917
191,318
+0.03(+0.43%)
Apr 19, 2016
7.841
7.910
7.830
7.883
248,395
+0.05(+0.68%)
Apr 18, 2016
7.772
7.830
7.734
7.830
223,230
+0.06(+0.75%)
Apr 15, 2016
7.729
7.772
7.724
7.772
224,365
-0.02(-0.27%)
Apr 14, 2016
7.745
7.798
7.745
7.793
174,694
+0.04(+0.55%)
Apr 13, 2016
7.702
7.761
7.702
7.750
314,034
+0.09(+1.18%)
Apr 12, 2016
7.622
7.686
7.622
7.660
204,767
+0.03(+0.35%)
Apr 11, 2016
7.665
7.697
7.628
7.633
245,536
+0.02(+0.28%)
Apr 08, 2016
7.676
7.676
7.601
7.612
293,671
+0.01(+0.14%)
Apr 07, 2016
7.622
7.644
7.574
7.601
253,917
-0.07(-0.97%)
Apr 06, 2016
7.622
7.686
7.564
7.676
289,650
+0.11(+1.41%)
Apr 05, 2016
7.628
7.643
7.569
7.569
250,641
-0.09(-1.18%)
Apr 04, 2016
7.724
7.745
7.596
7.660
464,863
-0.09(-1.17%)
Apr 01, 2016
7.649
7.761
7.628
7.750
406,160
+0.05(+0.62%)
Mar 31, 2016
7.740
7.807
7.702
7.702
501,814
-0.02(-0.28%)
Mar 30, 2016
7.681
7.750
7.665
7.724
316,771
+0.06(+0.77%)
Mar 29, 2016
7.601
7.676
7.574
7.665
368,429
+0.06(+0.84%)
Mar 28, 2016
7.580
7.617
7.580
7.601
183,026
+0.03(+0.42%)
Mar 24, 2016
7.569
7.569
7.569
7.569
233,946
-0.06(-0.77%)
Mar 23, 2016
7.708
7.729
7.596
7.628
400,095
-0.11(-1.45%)
Mar 22, 2016
7.708
7.788
7.708
7.740
192,652
+0.00(+0.02%)
Mar 21, 2016
7.733
7.759
7.702
7.738
310,436
+0.01(+0.14%)
Mar 18, 2016
7.712
7.759
7.691
7.728
236,232
+0.01(+0.14%)
Mar 17, 2016
7.675
7.738
7.648
7.717
233,945
+0.06(+0.76%)
Mar 16, 2016
7.569
7.659
7.564
7.659
282,151
+0.09(+1.21%)
Mar 15, 2016
7.548
7.579
7.537
7.567
220,653
-0.04(-0.58%)
Mar 14, 2016
7.574
7.632
7.521
7.611
249,428
+0.03(+0.42%)
Mar 11, 2016
7.468
7.585
7.468
7.579
193,020
+0.14(+1.85%)
Mar 10, 2016
7.505
7.527
7.410
7.442
176,914
-0.01(-0.07%)
Mar 09, 2016
7.431
7.489
7.415
7.447
174,491
+0.03(+0.43%)
Mar 08, 2016
7.452
7.458
7.404
7.415
248,131
-0.07(-0.92%)
Mar 07, 2016
7.426
7.516
7.426
7.484
343,548
+0.01(+0.07%)
Mar 04, 2016
7.431
7.527
7.421
7.479
334,262
+0.04(+0.50%)
Mar 03, 2016
7.447
7.458
7.407
7.442
247,398
+0.02(+0.29%)
Mar 02, 2016
7.362
7.453
7.357
7.421
252,192
+0.03(+0.43%)
Mar 01, 2016
7.235
7.389
7.235
7.389
309,685
+0.20(+2.72%)
Feb 29, 2016
7.299
7.331
7.182
7.193
348,855
-0.10(-1.38%)
Feb 26, 2016
7.235
7.304
7.220
7.294
337,298
+0.10(+1.32%)
Feb 25, 2016
7.172
7.220
7.140
7.198
162,496
+0.06(+0.82%)
Feb 24, 2016
7.034
7.172
6.971
7.140
299,655
+0.03(+0.45%)
Feb 23, 2016
7.151
7.172
7.082
7.108
343,920
-0.07(-0.96%)
Feb 22, 2016
7.114
7.209
7.103
7.177
425,414
+0.12(+1.65%)
Feb 19, 2016
7.034
7.114
7.003
7.061
274,618
-0.01(-0.15%)
Feb 18, 2016
7.103
7.145
7.061
7.071
481,047
-0.01(-0.21%)
Feb 17, 2016
6.986
7.096
6.949
7.086
344,154
+0.16(+2.35%)
Feb 16, 2016
6.949
6.965
6.881
6.923
331,182
+0.07(+1.00%)
Feb 12, 2016
6.723
6.855
6.855
6.855
490,605
+0.09(+1.40%)
Feb 11, 2016
6.776
6.797
6.618
6.760
622,094
-0.09(-1.38%)
Feb 10, 2016
6.886
6.957
6.855
6.855
247,065
-0.02(-0.23%)
Feb 09, 2016
6.865
6.939
6.829
6.871
487,342
-0.13(-1.88%)
Feb 08, 2016
7.065
7.065
6.881
7.002
390,466
-0.16(-2.20%)
Feb 05, 2016
7.275
7.275
7.138
7.159
260,850
-0.14(-1.94%)
Feb 04, 2016
7.285
7.366
7.259
7.301
361,917
-0.04(-0.50%)
Feb 03, 2016
7.338
7.370
7.233
7.338
282,856
+0.03(+0.36%)
Feb 02, 2016
7.328
7.354
7.270
7.312
335,144
-0.13(-1.69%)
Feb 01, 2016
7.396
7.438
7.338
7.438
300,760
+0.02(+0.21%)
Jan 29, 2016
7.296
7.422
7.285
7.422
446,264
+0.18(+2.54%)
Jan 28, 2016
7.159
7.301
7.149
7.238
408,885
+0.11(+1.55%)
Jan 27, 2016
7.128
7.238
7.096
7.128
492,423
-0.05(-0.66%)
Jan 26, 2016
7.096
7.222
7.096
7.175
503,733
+0.08(+1.11%)
Jan 25, 2016
7.249
7.249
7.070
7.096
550,281
-0.16(-2.24%)
Jan 22, 2016
7.086
7.264
7.083
7.259
499,147
+0.25(+3.60%)
Jan 21, 2016
6.818
7.054
6.818
7.007
669,285
+0.18(+2.69%)
Jan 20, 2016
6.834
6.949
6.634
6.823
887,594
-0.16(-2.24%)
Jan 19, 2016
7.178
7.178
6.964
6.980
651,443
-0.10(-1.40%)
Jan 15, 2016
7.172
7.079
7.079
7.079
935,254
-0.28(-3.82%)
Jan 14, 2016
7.370
7.485
7.240
7.360
677,784
-0.01(-0.14%)
Jan 13, 2016
7.626
7.653
7.329
7.370
541,118
-0.20(-2.68%)
Jan 12, 2016
7.584
7.626
7.511
7.574
303,801
+0.04(+0.48%)
Jan 11, 2016
7.668
7.668
7.459
7.537
533,187
-0.11(-1.43%)
Jan 08, 2016
7.741
7.767
7.647
7.647
541,985
-0.07(-0.88%)
Jan 07, 2016
7.814
7.829
7.695
7.714
499,713
-0.18(-2.25%)
Jan 06, 2016
7.907
7.975
7.866
7.892
427,838
-0.09(-1.11%)
Jan 05, 2016
7.980
8.001
7.943
7.980
343,116
+0.00(+0.00%)
Jan 04, 2016
7.944
7.996
7.819
7.980
621,826
-0.11(-1.35%)
Dec 31, 2015
8.090
8.090
8.090
8.090
322,878
-0.04(-0.45%)
Dec 30, 2015
8.142
8.184
8.121
8.126
380,024
-0.01(-0.06%)
Dec 29, 2015
8.079
8.158
8.059
8.131
462,871
+0.05(+0.58%)
Dec 28, 2015
8.105
8.132
8.053
8.085
508,795
-0.08(-0.96%)
Dec 24, 2015
8.116
8.163
8.163
8.163
192,230
+0.07(+0.90%)
Dec 23, 2015
8.074
8.100
8.048
8.090
486,522
+0.08(+1.04%)
Dec 22, 2015
8.017
8.043
7.965
8.006
473,705
+0.00(+0.00%)
Dec 21, 2015
8.069
8.069
7.965
8.006
356,118
-0.04(-0.44%)
Dec 18, 2015
8.047
8.067
8.005
8.042
210,286
-0.03(-0.38%)
Dec 17, 2015
8.119
8.135
8.010
8.073
414,414
-0.03(-0.32%)
Dec 16, 2015
8.005
8.114
7.979
8.099
360,405
+0.14(+1.82%)
Dec 15, 2015
7.891
8.000
7.878
7.954
395,157
+0.06(+0.79%)
Dec 14, 2015
7.979
8.000
7.845
7.891
438,899
-0.16(-1.93%)
Dec 11, 2015
8.202
8.218
7.974
8.047
462,512
-0.23(-2.75%)
Dec 10, 2015
8.161
8.275
8.145
8.275
242,593
+0.13(+1.59%)
Dec 09, 2015
8.223
8.259
8.135
8.145
183,743
-0.08(-1.01%)
Dec 08, 2015
8.181
8.280
8.135
8.228
362,302
-0.01(-0.13%)
Dec 07, 2015
8.404
8.421
8.228
8.238
499,858
-0.20(-2.33%)
Dec 04, 2015
8.383
8.451
8.383
8.435
249,418
+0.05(+0.62%)
Dec 03, 2015
8.451
8.469
8.383
8.383
229,913
-0.08(-0.98%)
Dec 02, 2015
8.461
8.492
8.448
8.466
216,147
+0.01(+0.06%)
Dec 01, 2015
8.456
8.477
8.435
8.461
250,851
+0.02(+0.29%)
Nov 30, 2015
8.404
8.451
8.399
8.437
282,094
+0.01(+0.08%)
Nov 27, 2015
8.430
8.435
8.404
8.430
52,334
-0.01(-0.06%)
Nov 25, 2015
8.409
8.435
8.435
8.435
149,862
+0.01(+0.06%)
Nov 24, 2015
8.290
8.435
8.290
8.430
234,125
+0.05(+0.62%)
Nov 23, 2015
8.414
8.451
8.378
8.378
265,287
-0.04(-0.49%)
Nov 20, 2015
8.482
8.523
8.410
8.420
265,565
-0.03(-0.37%)
Nov 19, 2015
8.466
8.520
8.436
8.451
393,027
-0.03(-0.35%)
Nov 18, 2015
8.264
8.501
8.239
8.480
437,231
+0.21(+2.55%)
Nov 17, 2015
8.486
8.537
8.269
8.269
507,997
-0.19(-2.25%)
Nov 16, 2015
8.228
8.465
8.218
8.460
246,210
+0.19(+2.24%)
Nov 13, 2015
8.347
8.383
8.233
8.275
260,937
-0.09(-1.11%)
Nov 12, 2015
8.393
8.398
8.331
8.367
225,559
-0.09(-1.03%)
Nov 11, 2015
8.455
8.511
8.455
8.455
205,345
-0.01(-0.12%)
Nov 10, 2015
8.419
8.486
8.408
8.465
196,819
+0.02(+0.24%)
Nov 09, 2015
8.583
8.583
8.435
8.444
234,358
-0.14(-1.68%)
Nov 06, 2015
8.563
8.604
8.501
8.588
222,968
-0.01(-0.12%)
Nov 05, 2015
8.609
8.640
8.547
8.599
266,936
+0.02(+0.18%)
Nov 04, 2015
8.686
8.686
8.578
8.583
185,126
-0.11(-1.24%)
Nov 03, 2015
8.558
8.697
8.501
8.691
396,801
+0.13(+1.50%)
Nov 02, 2015
8.480
8.594
8.480
8.563
334,928
+0.05(+0.60%)
Oct 30, 2015
8.408
8.516
8.388
8.511
348,230
+0.13(+1.60%)
Oct 29, 2015
8.398
8.398
8.326
8.377
249,382
-0.03(-0.31%)
Oct 28, 2015
8.424
8.434
8.357
8.403
251,869
+0.03(+0.31%)
Oct 27, 2015
8.352
8.408
8.321
8.377
397,028
+0.04(+0.49%)
Oct 26, 2015
8.450
8.450
8.326
8.336
168,183
-0.09(-1.05%)
Oct 23, 2015
8.419
8.475
8.372
8.425
253,404
+0.10(+1.25%)
Oct 22, 2015
8.233
8.341
8.219
8.321
209,869
+0.11(+1.38%)
Oct 21, 2015
8.275
8.275
8.197
8.208
194,054
-0.01(-0.17%)
Oct 20, 2015
8.176
8.232
8.150
8.222
231,620
+0.05(+0.56%)
Oct 19, 2015
8.120
8.181
8.089
8.176
254,868
+0.05(+0.63%)
Oct 16, 2015
8.038
8.145
8.022
8.125
269,679
+0.08(+1.02%)
Oct 15, 2015
8.033
8.058
8.002
8.043
294,175
+0.07(+0.83%)
Oct 14, 2015
8.104
8.109
7.976
7.976
128,308
-0.12(-1.52%)
Oct 13, 2015
8.084
8.130
8.084
8.099
173,083
-0.05(-0.63%)
Oct 12, 2015
8.109
8.155
8.109
8.150
118,707
+0.01(+0.16%)
Oct 09, 2015
8.160
8.196
8.104
8.138
155,010
+0.00(+0.03%)
Oct 08, 2015
8.028
8.159
8.017
8.135
188,542
+0.05(+0.57%)
Oct 07, 2015
8.017
8.089
8.002
8.089
194,268
+0.10(+1.22%)
Oct 06, 2015
7.854
7.992
7.828
7.992
290,567
+0.14(+1.82%)
Oct 05, 2015
7.705
7.854
7.695
7.849
266,679
+0.22(+2.88%)
Oct 02, 2015
7.526
7.644
7.465
7.629
311,834
-0.01(-0.13%)
Oct 01, 2015
7.588
7.639
7.567
7.639
184,214
+0.07(+0.95%)
Sep 30, 2015
7.562
7.624
7.532
7.567
367,630
+0.12(+1.58%)
Sep 29, 2015
7.542
7.603
7.450
7.450
262,982
-0.09(-1.15%)
Sep 28, 2015
7.803
7.818
7.526
7.537
326,690
-0.30(-3.79%)
Sep 25, 2015
7.900
7.930
7.813
7.833
319,459
+0.02(+0.26%)
Sep 24, 2015
7.869
7.869
7.772
7.813
301,973
-0.11(-1.42%)
Sep 23, 2015
7.992
7.992
7.895
7.925
211,833
-0.06(-0.70%)
Sep 22, 2015
7.828
7.981
7.797
7.981
324,292
+0.06(+0.71%)
Sep 21, 2015
7.961
7.961
7.900
7.925
255,022
+0.02(+0.27%)
Sep 18, 2015
7.924
7.995
7.863
7.904
201,244
-0.12(-1.52%)
Sep 17, 2015
7.929
8.076
7.898
8.025
216,569
+0.09(+1.11%)
Sep 16, 2015
7.964
7.995
7.904
7.938
337,626
-0.01(-0.08%)
Sep 15, 2015
7.843
7.954
7.838
7.944
221,233
+0.10(+1.23%)
Sep 14, 2015
7.893
7.893
7.827
7.848
139,735
-0.07(-0.90%)
Sep 11, 2015
7.873
7.929
7.837
7.919
194,220
+0.03(+0.32%)
Sep 10, 2015
7.898
7.954
7.888
7.893
231,196
-0.02(-0.26%)
Sep 09, 2015
8.015
8.015
7.909
7.914
298,905
+0.01(+0.13%)
Sep 08, 2015
7.970
7.995
7.878
7.904
241,060
+0.06(+0.78%)
Sep 04, 2015
7.832
7.843
7.843
7.843
241,170
-0.09(-1.15%)
Sep 03, 2015
7.939
7.975
7.904
7.934
241,773
+0.05(+0.64%)
Sep 02, 2015
8.000
8.000
7.858
7.883
259,958
-0.03(-0.39%)
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
.