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
-0.23 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2005
6.602
6.655
6.584
6.655
141,956
+0.06(+0.89%)
Aug 30, 2005
6.552
6.596
6.522
6.596
114,447
+0.06(+0.90%)
Aug 29, 2005
6.499
6.552
6.481
6.537
96,788
+0.02(+0.27%)
Aug 26, 2005
6.490
6.525
6.481
6.519
77,770
+0.03(+0.45%)
Aug 25, 2005
6.505
6.508
6.457
6.490
184,746
-0.01(-0.23%)
Aug 24, 2005
6.478
6.510
6.478
6.505
202,406
+0.02(+0.27%)
Aug 23, 2005
6.531
6.552
6.487
6.487
175,237
-0.07(-1.12%)
Aug 22, 2005
6.508
6.561
6.496
6.561
183,727
-0.02(-0.27%)
Aug 19, 2005
6.572
6.599
6.552
6.578
137,201
+0.02(+0.27%)
Aug 18, 2005
6.628
6.628
6.561
6.561
151,125
-0.09(-1.42%)
Aug 17, 2005
6.622
6.684
6.611
6.655
136,861
+0.05(+0.71%)
Aug 16, 2005
6.646
6.655
6.608
6.608
165,049
-0.04(-0.62%)
Aug 15, 2005
6.575
6.681
6.566
6.649
202,066
+0.07(+1.12%)
Aug 12, 2005
6.596
6.640
6.561
6.575
148,408
-0.04(-0.54%)
Aug 11, 2005
6.566
6.619
6.563
6.611
163,690
+0.05(+0.81%)
Aug 10, 2005
6.525
6.566
6.525
6.558
140,937
+0.00(+0.01%)
Aug 09, 2005
6.537
6.566
6.510
6.557
100,184
+0.03(+0.44%)
Aug 08, 2005
6.531
6.552
6.493
6.528
99,505
+0.02(+0.32%)
Aug 05, 2005
6.596
6.596
6.490
6.508
139,918
-0.08(-1.16%)
Aug 04, 2005
6.549
6.590
6.540
6.584
131,088
+0.06(+0.95%)
Aug 03, 2005
6.493
6.566
6.469
6.522
360,663
+0.05(+0.77%)
Aug 02, 2005
6.484
6.522
6.457
6.472
404,812
-0.04(-0.63%)
Aug 01, 2005
6.478
6.537
6.466
6.513
235,687
+0.02(+0.36%)
Jul 29, 2005
6.552
6.552
6.466
6.490
146,710
-0.02(-0.36%)
Jul 28, 2005
6.502
6.534
6.487
6.513
147,389
+0.01(+0.09%)
Jul 27, 2005
6.496
6.537
6.455
6.508
182,369
+0.04(+0.64%)
Jul 26, 2005
6.434
6.466
6.363
6.466
195,953
+0.05(+0.73%)
Jul 25, 2005
6.407
6.446
6.375
6.419
173,199
+0.01(+0.18%)
Jul 22, 2005
6.384
6.407
6.372
6.407
167,086
+0.01(+0.18%)
Jul 21, 2005
6.493
6.493
6.363
6.396
289,685
-0.09(-1.41%)
Jul 20, 2005
6.531
6.537
6.434
6.487
127,352
-0.05(-0.77%)
Jul 19, 2005
6.469
6.561
6.466
6.537
199,010
+0.02(+0.36%)
Jul 18, 2005
6.508
6.543
6.446
6.513
143,314
+0.02(+0.32%)
Jul 15, 2005
6.390
6.493
6.390
6.493
135,503
+0.07(+1.05%)
Jul 14, 2005
6.449
6.546
6.419
6.425
225,839
-0.04(-0.68%)
Jul 13, 2005
6.478
6.537
6.424
6.469
140,937
+0.02(+0.27%)
Jul 12, 2005
6.475
6.505
6.437
6.452
166,407
+0.01(+0.09%)
Jul 11, 2005
6.363
6.522
6.363
6.446
143,993
+0.08(+1.30%)
Jul 08, 2005
6.310
6.363
6.307
6.363
210,217
+0.05(+0.84%)
Jul 07, 2005
6.237
6.310
6.237
6.310
123,277
+0.04(+0.56%)
Jul 06, 2005
6.275
6.301
6.257
6.275
175,916
-0.01(-0.19%)
Jul 05, 2005
6.257
6.319
6.257
6.287
93,731
+0.04(+0.61%)
Jul 01, 2005
6.242
6.322
6.240
6.248
90,675
+0.03(+0.47%)
Jun 30, 2005
6.242
6.257
6.219
6.219
187,803
-0.01(-0.19%)
Jun 29, 2005
6.225
6.251
6.225
6.231
55,695
+0.01(+0.09%)
Jun 28, 2005
6.154
6.234
6.139
6.225
166,068
+0.09(+1.44%)
Jun 27, 2005
6.178
6.178
6.113
6.136
244,517
-0.04(-0.57%)
Jun 24, 2005
6.175
6.181
6.139
6.172
171,501
-0.03(-0.47%)
Jun 23, 2005
6.139
6.201
6.119
6.201
209,198
+0.04(+0.62%)
Jun 22, 2005
6.154
6.181
6.128
6.163
175,916
+0.02(+0.29%)
Jun 21, 2005
6.160
6.213
6.145
6.145
264,894
-0.07(-1.09%)
Jun 20, 2005
6.219
6.322
6.148
6.213
226,857
-0.03(-0.52%)
Jun 17, 2005
6.228
6.316
6.213
6.245
185,765
+0.04(+0.57%)
Jun 16, 2005
6.178
6.213
6.142
6.210
194,934
+0.04(+0.62%)
Jun 15, 2005
6.151
6.178
6.125
6.172
112,410
+0.02(+0.34%)
Jun 14, 2005
6.139
6.178
6.113
6.151
140,257
+0.00(+0.05%)
Jun 13, 2005
6.145
6.148
6.101
6.148
138,559
+0.00(+0.00%)
Jun 10, 2005
6.169
6.184
6.142
6.148
105,278
-0.04(-0.57%)
Jun 09, 2005
6.083
6.184
6.083
6.184
129,730
+0.09(+1.45%)
Jun 08, 2005
6.083
6.139
6.083
6.095
163,011
+0.01(+0.19%)
Jun 07, 2005
6.110
6.110
6.069
6.083
163,011
+0.00(+0.05%)
Jun 06, 2005
6.095
6.104
6.036
6.081
93,731
-0.03(-0.53%)
Jun 03, 2005
6.139
6.154
6.084
6.113
115,127
-0.03(-0.43%)
Jun 02, 2005
6.181
6.181
6.125
6.139
124,975
-0.01(-0.14%)
Jun 01, 2005
6.092
6.154
6.048
6.148
109,353
+0.07(+1.11%)
May 31, 2005
6.063
6.095
6.025
6.081
140,937
+0.03(+0.54%)
May 27, 2005
5.977
6.048
5.960
6.048
105,278
+0.09(+1.43%)
May 26, 2005
5.907
5.969
5.904
5.963
82,864
+0.04(+0.75%)
May 25, 2005
5.889
5.927
5.871
5.919
184,406
-0.03(-0.50%)
May 24, 2005
6.025
6.086
5.916
5.948
279,836
-0.08(-1.37%)
May 23, 2005
6.004
6.075
5.954
6.030
155,200
+0.07(+1.14%)
May 20, 2005
5.913
6.036
5.860
5.963
333,834
+0.05(+0.85%)
May 19, 2005
5.895
5.933
5.883
5.913
181,690
-0.03(-0.54%)
May 18, 2005
5.907
6.001
5.907
5.945
143,654
+0.05(+0.80%)
May 17, 2005
5.830
5.901
5.830
5.898
157,577
+0.04(+0.65%)
May 16, 2005
5.860
5.863
5.830
5.860
83,543
+0.00(+0.05%)
May 13, 2005
5.933
5.939
5.854
5.857
74,713
-0.06(-1.04%)
May 12, 2005
6.022
6.022
5.919
5.919
159,615
-0.10(-1.62%)
May 11, 2005
5.989
6.016
5.957
6.016
121,919
-0.00(-0.05%)
May 10, 2005
6.072
6.072
5.963
6.019
175,237
-0.07(-1.21%)
May 09, 2005
6.051
6.125
6.051
6.092
127,352
+0.02(+0.39%)
May 06, 2005
5.992
6.081
5.992
6.069
92,373
+0.10(+1.63%)
May 05, 2005
6.001
6.039
5.966
5.972
104,599
+0.00(+0.00%)
May 04, 2005
5.957
5.983
5.924
5.972
91,014
+0.02(+0.40%)
May 03, 2005
5.960
5.960
5.889
5.948
65,883
-0.01(-0.20%)
May 02, 2005
5.880
5.975
5.880
5.960
105,278
+0.08(+1.35%)
Apr 29, 2005
5.869
5.880
5.836
5.880
145,352
+0.03(+0.50%)
Apr 28, 2005
5.889
5.907
5.836
5.851
113,428
-0.02(-0.40%)
Apr 27, 2005
5.886
5.963
5.860
5.874
328,740
-0.01(-0.20%)
Apr 26, 2005
5.839
5.886
5.833
5.886
244,517
+0.05(+0.81%)
Apr 25, 2005
5.851
5.880
5.833
5.839
205,462
-0.01(-0.15%)
Apr 22, 2005
5.866
5.866
5.816
5.848
71,996
-0.00(-0.05%)
Apr 21, 2005
5.839
5.889
5.833
5.851
236,706
+0.02(+0.35%)
Apr 20, 2005
5.874
5.892
5.777
5.830
176,256
-0.09(-1.44%)
Apr 19, 2005
5.895
5.933
5.845
5.916
264,214
+0.05(+0.85%)
Apr 18, 2005
5.860
5.919
5.836
5.866
98,486
-0.02(-0.35%)
Apr 15, 2005
5.954
5.954
5.845
5.886
176,256
-0.06(-1.04%)
Apr 14, 2005
6.030
6.048
5.948
5.948
123,617
-0.07(-1.22%)
Apr 13, 2005
6.007
6.051
5.989
6.022
130,069
-0.03(-0.49%)
Apr 12, 2005
6.022
6.051
5.933
6.051
155,540
+0.03(+0.44%)
Apr 11, 2005
6.033
6.063
6.007
6.025
127,352
-0.03(-0.44%)
Apr 08, 2005
6.063
6.063
5.972
6.051
168,785
-0.01(-0.19%)
Apr 07, 2005
6.057
6.095
6.028
6.063
102,221
+0.02(+0.34%)
Apr 06, 2005
5.977
6.042
5.977
6.042
81,505
+0.08(+1.33%)
Apr 05, 2005
6.028
6.036
5.963
5.963
122,937
-0.05(-0.88%)
Apr 04, 2005
5.998
6.036
5.969
6.016
119,202
-0.02(-0.29%)
Apr 01, 2005
5.963
6.033
5.933
6.033
148,408
+0.12(+2.04%)
Mar 31, 2005
5.860
5.913
5.845
5.913
73,694
+0.08(+1.41%)
Mar 30, 2005
5.757
5.842
5.757
5.830
150,785
+0.08(+1.38%)
Mar 29, 2005
5.866
5.883
5.742
5.751
133,126
-0.13(-2.20%)
Mar 28, 2005
5.895
5.895
5.845
5.880
144,672
-0.01(-0.25%)
Mar 24, 2005
5.963
5.992
5.869
5.895
181,350
-0.02(-0.40%)
Mar 23, 2005
5.977
5.995
5.830
5.919
235,687
-0.09(-1.47%)
Mar 22, 2005
6.163
6.163
6.007
6.007
282,214
-0.17(-2.81%)
Mar 21, 2005
6.228
6.228
6.163
6.181
110,032
-0.04(-0.71%)
Mar 18, 2005
6.201
6.269
6.184
6.225
97,127
+0.02(+0.38%)
Mar 17, 2005
6.184
6.219
6.169
6.201
168,785
+0.04(+0.62%)
Mar 16, 2005
6.240
6.242
6.148
6.163
195,614
-0.06(-1.04%)
Mar 15, 2005
6.278
6.331
6.228
6.228
245,875
-0.06(-0.89%)
Mar 14, 2005
6.260
6.322
6.207
6.284
191,538
+0.02(+0.28%)
Mar 11, 2005
6.260
6.301
6.242
6.266
141,956
-0.02(-0.28%)
Mar 10, 2005
6.304
6.319
6.204
6.284
212,254
-0.03(-0.42%)
Mar 09, 2005
6.354
6.393
6.301
6.310
205,123
-0.06(-1.02%)
Mar 08, 2005
6.366
6.387
6.346
6.375
166,068
-0.01(-0.18%)
Mar 07, 2005
6.402
6.416
6.366
6.387
373,568
-0.00(-0.05%)
Mar 04, 2005
6.307
6.396
6.301
6.390
279,497
+0.06(+1.02%)
Mar 03, 2005
6.334
6.351
6.304
6.325
198,330
+0.00(+0.05%)
Mar 02, 2005
6.245
6.351
6.245
6.322
186,105
+0.08(+1.27%)
Mar 01, 2005
6.263
6.322
6.237
6.242
229,574
-0.04(-0.61%)
Feb 28, 2005
6.198
6.287
6.187
6.281
228,895
+0.10(+1.62%)
Feb 25, 2005
6.151
6.184
6.119
6.181
165,728
+0.03(+0.48%)
Feb 24, 2005
6.104
6.157
6.104
6.151
133,805
+0.06(+0.92%)
Feb 23, 2005
6.045
6.095
6.019
6.095
226,518
+0.06(+0.93%)
Feb 22, 2005
6.131
6.134
6.036
6.039
266,252
-0.08(-1.25%)
Feb 18, 2005
6.128
6.128
6.095
6.116
138,559
-0.01(-0.19%)
Feb 17, 2005
6.142
6.142
6.107
6.128
174,558
+0.01(+0.14%)
Feb 16, 2005
6.089
6.119
6.045
6.119
218,367
+0.03(+0.53%)
Feb 15, 2005
6.098
6.116
6.072
6.086
251,309
+0.00(+0.00%)
Feb 14, 2005
6.072
6.095
6.066
6.086
231,952
+0.02(+0.39%)
Feb 11, 2005
6.072
6.104
6.001
6.063
512,468
-0.00(-0.05%)
Feb 10, 2005
6.066
6.069
6.039
6.066
174,558
+0.01(+0.15%)
Feb 09, 2005
6.089
6.095
6.036
6.057
208,179
-0.03(-0.44%)
Feb 08, 2005
6.107
6.139
6.051
6.083
255,045
-0.03(-0.53%)
Feb 07, 2005
6.095
6.131
6.075
6.116
163,011
+0.03(+0.48%)
Feb 04, 2005
6.048
6.086
6.036
6.086
190,519
+0.05(+0.83%)
Feb 03, 2005
6.042
6.048
6.019
6.036
80,487
-0.02(-0.29%)
Feb 02, 2005
6.010
6.066
6.007
6.054
108,334
+0.06(+0.93%)
Feb 01, 2005
5.942
6.022
5.930
5.998
143,314
+0.06(+1.09%)
Jan 31, 2005
5.886
5.933
5.871
5.933
307,344
+0.06(+0.95%)
Jan 28, 2005
5.883
5.886
5.860
5.877
50,941
+0.00(+0.05%)
Jan 27, 2005
5.830
5.874
5.824
5.874
158,936
+0.05(+0.81%)
Jan 26, 2005
5.821
5.839
5.804
5.827
134,145
-0.01(-0.25%)
Jan 25, 2005
5.863
5.889
5.804
5.842
244,857
-0.04(-0.70%)
Jan 24, 2005
5.904
5.904
5.839
5.883
174,218
-0.03(-0.50%)
Jan 21, 2005
5.898
5.916
5.886
5.913
129,390
+0.02(+0.40%)
Jan 20, 2005
5.886
5.948
5.880
5.889
175,237
+0.00(+0.00%)
Jan 19, 2005
5.910
5.919
5.874
5.889
242,140
-0.01(-0.20%)
Jan 18, 2005
5.854
5.930
5.854
5.901
165,728
+0.03(+0.50%)
Jan 14, 2005
5.863
5.886
5.854
5.871
159,276
+0.01(+0.25%)
Jan 13, 2005
5.880
5.895
5.854
5.857
135,843
-0.01(-0.25%)
Jan 12, 2005
5.904
5.916
5.863
5.871
118,183
-0.01(-0.20%)
Jan 11, 2005
5.951
5.992
5.866
5.883
185,086
-0.04(-0.70%)
Jan 10, 2005
5.904
5.945
5.871
5.924
84,901
+0.02(+0.30%)
Jan 07, 2005
5.916
5.916
5.874
5.907
132,786
+0.00(+0.05%)
Jan 06, 2005
5.892
5.910
5.848
5.904
130,069
+0.01(+0.20%)
Jan 05, 2005
5.930
5.960
5.801
5.892
287,647
-0.06(-0.94%)
Jan 04, 2005
5.977
6.007
5.933
5.948
118,862
-0.04(-0.59%)
Jan 03, 2005
5.983
6.019
5.939
5.983
94,071
-0.02(-0.39%)
Dec 31, 2004
5.957
6.007
5.936
6.007
53,318
+0.04(+0.59%)
Dec 30, 2004
5.951
5.980
5.904
5.972
109,693
+0.01(+0.10%)
Dec 29, 2004
5.889
5.972
5.877
5.966
237,725
+0.04(+0.60%)
Dec 28, 2004
5.889
5.930
5.871
5.930
183,727
+0.04(+0.70%)
Dec 27, 2004
5.836
5.889
5.833
5.889
259,460
+0.06(+0.96%)
Dec 23, 2004
5.810
5.845
5.780
5.833
131,428
+0.04(+0.66%)
Dec 22, 2004
5.754
5.821
5.751
5.795
242,479
+0.04(+0.72%)
Dec 21, 2004
5.751
5.795
5.751
5.754
132,786
+0.01(+0.15%)
Dec 20, 2004
5.751
5.795
5.721
5.745
136,522
+0.01(+0.21%)
Dec 17, 2004
5.771
5.810
5.733
5.733
116,825
-0.06(-1.12%)
Dec 16, 2004
5.777
5.816
5.712
5.798
214,292
-0.01(-0.20%)
Dec 15, 2004
5.824
5.824
5.730
5.810
177,275
+0.01(+0.15%)
Dec 14, 2004
5.804
5.816
5.763
5.801
94,410
-0.00(-0.05%)
Dec 13, 2004
5.801
5.824
5.777
5.804
55,695
+0.02(+0.31%)
Dec 10, 2004
5.804
5.821
5.786
5.786
92,712
-0.04(-0.66%)
Dec 09, 2004
5.774
5.824
5.733
5.824
168,785
+0.04(+0.71%)
Dec 08, 2004
5.786
5.827
5.777
5.783
100,863
-0.03(-0.46%)
Dec 07, 2004
5.818
5.845
5.795
5.810
122,598
-0.01(-0.25%)
Dec 06, 2004
5.830
5.845
5.780
5.824
107,995
-0.01(-0.10%)
Dec 03, 2004
5.860
5.886
5.816
5.830
114,447
-0.04(-0.75%)
Dec 02, 2004
5.892
5.904
5.860
5.874
89,656
+0.01(+0.10%)
Dec 01, 2004
5.866
5.892
5.863
5.869
180,671
+0.00(+0.00%)
Nov 30, 2004
5.874
5.883
5.836
5.869
152,483
+0.02(+0.40%)
Nov 29, 2004
5.827
5.874
5.818
5.845
157,577
+0.01(+0.20%)
Nov 26, 2004
5.845
5.854
5.816
5.833
39,734
+0.01(+0.20%)
Nov 24, 2004
5.816
5.842
5.789
5.821
97,127
+0.02(+0.41%)
Nov 23, 2004
5.780
5.816
5.751
5.798
154,521
+0.04(+0.61%)
Nov 22, 2004
5.757
5.768
5.718
5.763
175,577
-0.01(-0.15%)
Nov 19, 2004
5.745
5.786
5.739
5.771
186,105
-0.01(-0.15%)
Nov 18, 2004
5.751
5.813
5.745
5.780
164,709
+0.01(+0.26%)
Nov 17, 2004
5.771
5.798
5.748
5.765
175,916
-0.01(-0.10%)
Nov 16, 2004
5.739
5.783
5.727
5.771
242,819
+0.06(+1.03%)
Nov 15, 2004
5.727
5.742
5.704
5.712
74,713
+0.00(+0.00%)
Nov 12, 2004
5.710
5.715
5.674
5.712
111,730
+0.02(+0.41%)
Nov 11, 2004
5.668
5.689
5.645
5.689
79,128
+0.05(+0.84%)
Nov 10, 2004
5.648
5.695
5.639
5.642
158,596
-0.02(-0.42%)
Nov 09, 2004
5.724
5.724
5.624
5.665
181,690
-0.04(-0.67%)
Nov 08, 2004
5.698
5.707
5.671
5.704
126,673
-0.01(-0.10%)
Nov 05, 2004
5.721
5.751
5.674
5.710
148,748
+0.00(+0.00%)
Nov 04, 2004
5.668
5.712
5.645
5.710
299,194
+0.04(+0.73%)
Nov 03, 2004
5.601
5.683
5.601
5.668
137,201
+0.08(+1.48%)
Nov 02, 2004
5.609
5.618
5.565
5.586
112,410
+0.00(+0.00%)
Nov 01, 2004
5.556
5.601
5.556
5.586
119,541
+0.05(+0.85%)
Oct 29, 2004
5.562
5.571
5.521
5.539
76,411
-0.01(-0.16%)
Oct 28, 2004
5.559
5.577
5.512
5.548
81,845
-0.01(-0.21%)
Oct 27, 2004
5.512
5.562
5.486
5.559
128,711
+0.05(+0.85%)
Oct 26, 2004
5.500
5.527
5.471
5.512
232,291
+0.03(+0.54%)
Oct 25, 2004
5.562
5.562
5.474
5.483
166,407
-0.08(-1.43%)
Oct 22, 2004
5.545
5.580
5.521
5.562
134,824
-0.00(-0.05%)
Oct 21, 2004
5.654
5.662
5.551
5.565
240,442
-0.10(-1.77%)
Oct 20, 2004
5.689
5.689
5.601
5.665
68,940
-0.02(-0.41%)
Oct 19, 2004
5.665
5.692
5.639
5.689
69,959
+0.01(+0.16%)
Oct 18, 2004
5.671
5.692
5.639
5.680
88,298
+0.03(+0.47%)
Oct 15, 2004
5.668
5.683
5.639
5.654
80,147
+0.01(+0.21%)
Oct 14, 2004
5.668
5.680
5.627
5.642
69,959
-0.05(-0.88%)
Oct 13, 2004
5.712
5.739
5.654
5.692
61,129
+0.00(+0.05%)
Oct 12, 2004
5.712
5.736
5.689
5.689
57,054
-0.02(-0.41%)
Oct 11, 2004
5.686
5.727
5.686
5.712
57,733
+0.02(+0.41%)
Oct 08, 2004
5.671
5.698
5.657
5.689
60,789
+0.02(+0.31%)
Oct 07, 2004
5.739
5.739
5.671
5.671
139,239
-0.07(-1.18%)
Oct 06, 2004
5.686
5.739
5.683
5.739
97,807
+0.04(+0.72%)
Oct 05, 2004
5.733
5.739
5.671
5.698
159,615
+0.00(+0.00%)
Oct 04, 2004
5.724
5.739
5.636
5.698
88,637
-0.04(-0.72%)
Oct 01, 2004
5.665
5.742
5.654
5.739
128,032
+0.06(+1.04%)
Sep 30, 2004
5.710
5.712
5.636
5.680
111,730
-0.00(-0.05%)
Sep 29, 2004
5.624
5.727
5.598
5.683
159,615
+0.07(+1.31%)
Sep 28, 2004
5.492
5.636
5.462
5.609
102,221
+0.14(+2.47%)
Sep 27, 2004
5.489
5.506
5.427
5.474
118,523
+0.01(+0.16%)
Sep 24, 2004
5.392
5.480
5.392
5.465
122,598
+0.08(+1.42%)
Sep 23, 2004
5.447
5.480
5.389
5.389
152,144
-0.06(-1.08%)
Sep 22, 2004
5.471
5.489
5.421
5.447
76,751
-0.03(-0.48%)
Sep 21, 2004
5.477
5.533
5.424
5.474
188,482
-0.03(-0.59%)
Sep 20, 2004
5.477
5.506
5.436
5.506
173,199
+0.04(+0.70%)
Sep 17, 2004
5.447
5.480
5.409
5.468
186,444
+0.04(+0.65%)
Sep 16, 2004
5.489
5.489
5.421
5.433
189,161
-0.04(-0.65%)
Sep 15, 2004
5.427
5.474
5.412
5.468
63,846
+0.06(+1.20%)
Sep 14, 2004
5.495
5.495
5.403
5.403
76,751
-0.06(-1.13%)
Sep 13, 2004
5.471
5.536
5.447
5.465
74,374
-0.04(-0.75%)
Sep 10, 2004
5.595
5.595
5.506
5.506
71,657
-0.06(-1.06%)
Sep 09, 2004
5.536
5.595
5.445
5.565
105,617
+0.04(+0.80%)
Sep 08, 2004
5.500
5.536
5.465
5.521
52,639
+0.01(+0.16%)
Sep 07, 2004
5.433
5.512
5.403
5.512
129,050
+0.10(+1.79%)
Sep 03, 2004
5.415
5.427
5.330
5.415
93,052
+0.01(+0.27%)
Sep 02, 2004
5.315
5.400
5.306
5.400
93,052
+0.07(+1.33%)
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
.