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
)
18.50
+0.08 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
8.420
8.432
8.352
8.382
245,072
-0.03(-0.40%)
Aug 30, 2016
8.398
8.426
8.387
8.415
200,835
-0.01(-0.07%)
Aug 29, 2016
8.437
8.440
8.398
8.420
219,698
-0.02(-0.28%)
Aug 26, 2016
8.454
8.481
8.398
8.444
223,818
-0.01(-0.14%)
Aug 25, 2016
8.476
8.476
8.448
8.455
152,496
-0.03(-0.31%)
Aug 24, 2016
8.532
8.543
8.482
8.482
189,257
-0.02(-0.26%)
Aug 23, 2016
8.543
8.554
8.504
8.504
314,133
+0.00(+0.00%)
Aug 22, 2016
8.515
8.515
8.443
8.504
202,411
+0.00(+0.04%)
Aug 19, 2016
8.475
8.502
8.442
8.500
270,766
-0.00(-0.02%)
Aug 18, 2016
8.475
8.508
8.453
8.502
314,318
+0.03(+0.33%)
Aug 17, 2016
8.458
8.475
8.404
8.475
258,403
+0.00(+0.00%)
Aug 16, 2016
8.486
8.486
8.447
8.475
294,684
-0.02(-0.20%)
Aug 15, 2016
8.524
8.524
8.469
8.491
287,180
+0.01(+0.13%)
Aug 12, 2016
8.447
8.480
8.403
8.480
317,616
+0.02(+0.21%)
Aug 11, 2016
8.425
8.464
8.396
8.462
390,711
+0.05(+0.64%)
Aug 10, 2016
8.386
8.420
8.345
8.409
365,673
+0.03(+0.33%)
Aug 09, 2016
8.331
8.388
8.320
8.381
368,603
+0.03(+0.40%)
Aug 08, 2016
8.364
8.364
8.319
8.348
193,127
+0.01(+0.13%)
Aug 05, 2016
8.320
8.359
8.320
8.337
296,348
+0.04(+0.53%)
Aug 04, 2016
8.248
8.306
8.204
8.293
350,179
+0.02(+0.27%)
Aug 03, 2016
8.193
8.271
8.182
8.271
420,559
+0.07(+0.87%)
Aug 02, 2016
8.265
8.265
8.171
8.199
259,551
-0.05(-0.60%)
Aug 01, 2016
8.276
8.282
8.237
8.248
246,091
-0.04(-0.47%)
Jul 29, 2016
8.221
8.293
8.210
8.287
355,013
+0.07(+0.88%)
Jul 28, 2016
8.204
8.221
8.149
8.215
227,495
+0.02(+0.20%)
Jul 27, 2016
8.210
8.215
8.166
8.199
206,275
+0.03(+0.34%)
Jul 26, 2016
8.166
8.188
8.127
8.171
311,860
+0.02(+0.27%)
Jul 25, 2016
8.160
8.160
8.116
8.149
238,330
-0.03(-0.34%)
Jul 22, 2016
8.155
8.182
8.116
8.177
201,698
+0.05(+0.61%)
Jul 21, 2016
8.193
8.199
8.116
8.127
220,518
-0.05(-0.61%)
Jul 20, 2016
8.171
8.199
8.135
8.177
228,939
+0.05(+0.56%)
Jul 19, 2016
8.115
8.142
8.093
8.131
408,706
-0.01(-0.13%)
Jul 18, 2016
8.109
8.159
8.093
8.142
234,665
+0.03(+0.34%)
Jul 15, 2016
8.137
8.142
8.104
8.115
270,291
-0.04(-0.47%)
Jul 14, 2016
8.159
8.159
8.131
8.153
305,139
+0.07(+0.81%)
Jul 13, 2016
8.098
8.126
8.071
8.087
322,453
-0.02(-0.27%)
Jul 12, 2016
8.109
8.120
8.060
8.109
347,830
+0.07(+0.82%)
Jul 11, 2016
8.021
8.049
8.005
8.043
302,101
+0.05(+0.69%)
Jul 08, 2016
7.912
7.994
7.884
7.989
382,302
+0.10(+1.32%)
Jul 07, 2016
7.840
7.906
7.835
7.884
465,596
+0.06(+0.77%)
Jul 06, 2016
7.802
7.835
7.747
7.824
390,480
+0.01(+0.07%)
Jul 05, 2016
7.846
7.851
7.747
7.819
515,010
-0.09(-1.18%)
Jul 01, 2016
7.890
7.912
7.912
7.912
341,792
+0.02(+0.28%)
Jun 30, 2016
7.758
7.890
7.742
7.890
533,784
+0.16(+2.13%)
Jun 29, 2016
7.676
7.786
7.676
7.725
477,976
+0.13(+1.66%)
Jun 28, 2016
7.566
7.605
7.512
7.599
568,544
+0.14(+1.84%)
Jun 27, 2016
7.676
7.676
7.402
7.462
1,169,129
-0.25(-3.30%)
Jun 24, 2016
7.851
7.945
7.714
7.717
1,198,132
-0.39(-4.83%)
Jun 23, 2016
8.043
8.120
8.038
8.109
406,687
+0.11(+1.37%)
Jun 22, 2016
8.010
8.043
7.994
8.000
231,025
-0.03(-0.34%)
Jun 21, 2016
7.978
8.038
7.936
8.027
414,619
+0.05(+0.64%)
Jun 20, 2016
7.965
8.047
7.949
7.976
349,308
+0.11(+1.45%)
Jun 17, 2016
7.862
7.880
7.824
7.862
226,026
+0.00(+0.00%)
Jun 16, 2016
7.829
7.867
7.775
7.862
291,648
+0.01(+0.07%)
Jun 15, 2016
7.900
7.965
7.850
7.856
322,828
-0.04(-0.48%)
Jun 14, 2016
7.840
7.911
7.807
7.895
370,366
+0.02(+0.21%)
Jun 13, 2016
8.074
8.074
7.878
7.878
589,544
-0.23(-2.89%)
Jun 10, 2016
8.172
8.172
8.079
8.112
330,322
-0.10(-1.26%)
Jun 09, 2016
8.248
8.254
8.194
8.216
269,409
-0.07(-0.79%)
Jun 08, 2016
8.210
8.281
8.189
8.281
467,054
+0.08(+1.00%)
Jun 07, 2016
8.161
8.221
8.161
8.199
426,442
+0.05(+0.60%)
Jun 06, 2016
8.107
8.167
8.096
8.150
344,753
+0.10(+1.22%)
Jun 03, 2016
8.042
8.085
8.009
8.052
368,709
+0.01(+0.07%)
Jun 02, 2016
8.003
8.058
7.987
8.047
291,150
+0.01(+0.14%)
Jun 01, 2016
7.993
8.036
7.965
8.036
307,315
+0.04(+0.55%)
May 31, 2016
8.052
8.058
7.982
7.993
426,001
-0.04(-0.47%)
May 27, 2016
8.003
8.031
8.031
8.031
282,854
+0.04(+0.48%)
May 26, 2016
8.003
8.003
7.954
7.993
290,362
+0.03(+0.41%)
May 25, 2016
7.905
7.971
7.905
7.960
389,093
+0.07(+0.90%)
May 24, 2016
7.884
7.895
7.837
7.889
507,274
+0.08(+0.98%)
May 23, 2016
7.807
7.824
7.797
7.813
565,647
+0.03(+0.35%)
May 20, 2016
7.753
7.802
7.753
7.786
167,991
+0.07(+0.86%)
May 19, 2016
7.762
7.768
7.703
7.719
268,469
-0.04(-0.56%)
May 18, 2016
7.773
7.822
7.741
7.762
374,322
+0.00(+0.00%)
May 17, 2016
7.800
7.832
7.762
7.762
300,257
-0.06(-0.76%)
May 16, 2016
7.805
7.843
7.784
7.822
313,873
+0.04(+0.49%)
May 13, 2016
7.832
7.895
7.755
7.784
177,438
-0.04(-0.55%)
May 12, 2016
7.881
7.897
7.816
7.827
173,288
-0.04(-0.55%)
May 11, 2016
7.849
7.881
7.838
7.870
244,260
+0.00(+0.00%)
May 10, 2016
7.811
7.876
7.811
7.870
191,792
+0.08(+1.04%)
May 09, 2016
7.849
7.865
7.778
7.789
325,719
-0.04(-0.55%)
May 06, 2016
7.811
7.843
7.800
7.832
241,357
+0.01(+0.14%)
May 05, 2016
7.859
7.859
7.811
7.822
320,676
+0.00(+0.00%)
May 04, 2016
7.822
7.833
7.800
7.822
343,025
-0.04(-0.48%)
May 03, 2016
7.843
7.861
7.800
7.859
457,485
-0.05(-0.62%)
May 02, 2016
7.914
7.951
7.897
7.908
312,560
+0.04(+0.48%)
Apr 29, 2016
7.881
7.941
7.827
7.870
354,159
-0.03(-0.41%)
Apr 28, 2016
7.946
7.993
7.897
7.903
225,109
-0.11(-1.35%)
Apr 27, 2016
8.005
8.016
7.962
8.011
284,834
+0.02(+0.27%)
Apr 26, 2016
7.946
7.995
7.924
7.989
303,445
+0.07(+0.89%)
Apr 25, 2016
7.957
7.968
7.897
7.919
360,846
-0.05(-0.68%)
Apr 22, 2016
7.989
7.995
7.962
7.973
229,304
-0.02(-0.20%)
Apr 21, 2016
7.995
8.022
7.973
7.989
287,222
+0.02(+0.20%)
Apr 20, 2016
7.951
7.995
7.930
7.973
189,975
+0.03(+0.43%)
Apr 19, 2016
7.896
7.966
7.886
7.939
246,652
+0.05(+0.68%)
Apr 18, 2016
7.826
7.886
7.789
7.886
221,663
+0.06(+0.75%)
Apr 15, 2016
7.784
7.826
7.778
7.826
222,790
-0.02(-0.27%)
Apr 14, 2016
7.800
7.853
7.800
7.848
173,468
+0.04(+0.55%)
Apr 13, 2016
7.757
7.816
7.757
7.805
311,829
+0.09(+1.18%)
Apr 12, 2016
7.676
7.741
7.676
7.714
203,330
+0.03(+0.35%)
Apr 11, 2016
7.719
7.751
7.682
7.687
243,813
+0.02(+0.28%)
Apr 08, 2016
7.730
7.730
7.655
7.665
291,609
+0.01(+0.14%)
Apr 07, 2016
7.676
7.698
7.628
7.655
252,134
-0.08(-0.97%)
Apr 06, 2016
7.676
7.741
7.617
7.730
287,617
+0.11(+1.41%)
Apr 05, 2016
7.682
7.697
7.623
7.623
248,882
-0.09(-1.18%)
Apr 04, 2016
7.778
7.800
7.649
7.714
461,599
-0.09(-1.17%)
Apr 01, 2016
7.703
7.816
7.682
7.805
403,309
+0.05(+0.62%)
Mar 31, 2016
7.794
7.862
7.757
7.757
498,291
-0.02(-0.28%)
Mar 30, 2016
7.735
7.805
7.719
7.778
314,547
+0.06(+0.76%)
Mar 29, 2016
7.655
7.730
7.628
7.719
365,842
+0.06(+0.84%)
Mar 28, 2016
7.633
7.671
7.633
7.655
181,741
+0.03(+0.42%)
Mar 24, 2016
7.623
7.623
7.623
7.623
232,304
-0.06(-0.77%)
Mar 23, 2016
7.762
7.784
7.649
7.682
397,286
-0.11(-1.45%)
Mar 22, 2016
7.762
7.843
7.762
7.794
191,299
+0.00(+0.02%)
Mar 21, 2016
7.788
7.814
7.756
7.793
308,256
+0.01(+0.14%)
Mar 18, 2016
7.766
7.814
7.745
7.782
234,574
+0.01(+0.14%)
Mar 17, 2016
7.729
7.793
7.702
7.772
232,302
+0.06(+0.76%)
Mar 16, 2016
7.622
7.713
7.617
7.713
280,170
+0.09(+1.21%)
Mar 15, 2016
7.601
7.633
7.590
7.621
219,104
-0.04(-0.58%)
Mar 14, 2016
7.628
7.686
7.574
7.665
247,677
+0.03(+0.42%)
Mar 11, 2016
7.521
7.638
7.521
7.633
191,665
+0.14(+1.85%)
Mar 10, 2016
7.558
7.580
7.462
7.494
175,672
-0.01(-0.07%)
Mar 09, 2016
7.484
7.542
7.468
7.500
173,266
+0.03(+0.43%)
Mar 08, 2016
7.505
7.510
7.457
7.468
246,390
-0.07(-0.92%)
Mar 07, 2016
7.478
7.569
7.478
7.537
341,136
+0.01(+0.07%)
Mar 04, 2016
7.484
7.580
7.473
7.532
331,915
+0.04(+0.50%)
Mar 03, 2016
7.500
7.510
7.459
7.494
245,662
+0.02(+0.29%)
Mar 02, 2016
7.414
7.506
7.409
7.473
250,421
+0.03(+0.43%)
Mar 01, 2016
7.287
7.441
7.287
7.441
307,511
+0.20(+2.72%)
Feb 29, 2016
7.351
7.383
7.233
7.244
346,406
-0.10(-1.38%)
Feb 26, 2016
7.287
7.356
7.271
7.345
334,930
+0.10(+1.32%)
Feb 25, 2016
7.223
7.271
7.191
7.249
161,355
+0.06(+0.82%)
Feb 24, 2016
7.084
7.223
7.020
7.191
297,552
+0.03(+0.45%)
Feb 23, 2016
7.201
7.223
7.132
7.159
341,506
-0.07(-0.96%)
Feb 22, 2016
7.164
7.260
7.153
7.228
422,427
+0.12(+1.65%)
Feb 19, 2016
7.084
7.164
7.052
7.111
272,690
-0.01(-0.15%)
Feb 18, 2016
7.153
7.196
7.111
7.121
477,670
-0.01(-0.21%)
Feb 17, 2016
7.035
7.147
6.998
7.136
341,738
+0.16(+2.35%)
Feb 16, 2016
6.998
7.014
6.930
6.972
328,857
+0.07(+1.00%)
Feb 12, 2016
6.771
6.903
6.903
6.903
487,161
+0.10(+1.40%)
Feb 11, 2016
6.824
6.845
6.665
6.808
617,727
-0.10(-1.38%)
Feb 10, 2016
6.935
7.006
6.903
6.903
245,331
-0.02(-0.23%)
Feb 09, 2016
6.914
6.988
6.877
6.919
483,921
-0.13(-1.88%)
Feb 08, 2016
7.115
7.115
6.930
7.051
387,725
-0.16(-2.20%)
Feb 05, 2016
7.326
7.326
7.189
7.210
259,019
-0.14(-1.94%)
Feb 04, 2016
7.337
7.418
7.311
7.353
359,376
-0.04(-0.50%)
Feb 03, 2016
7.390
7.422
7.284
7.390
280,871
+0.03(+0.36%)
Feb 02, 2016
7.379
7.406
7.321
7.363
332,791
-0.13(-1.69%)
Feb 01, 2016
7.448
7.490
7.390
7.490
298,648
+0.02(+0.21%)
Jan 29, 2016
7.348
7.475
7.337
7.475
443,131
+0.19(+2.54%)
Jan 28, 2016
7.210
7.353
7.199
7.289
406,015
+0.11(+1.55%)
Jan 27, 2016
7.178
7.289
7.147
7.178
488,966
-0.05(-0.66%)
Jan 26, 2016
7.147
7.274
7.147
7.226
500,197
+0.08(+1.11%)
Jan 25, 2016
7.300
7.300
7.120
7.147
546,418
-0.16(-2.24%)
Jan 22, 2016
7.136
7.316
7.133
7.311
495,643
+0.25(+3.60%)
Jan 21, 2016
6.866
7.104
6.866
7.057
664,586
+0.19(+2.69%)
Jan 20, 2016
6.882
6.998
6.681
6.871
881,363
-0.16(-2.24%)
Jan 19, 2016
7.228
7.228
7.013
7.029
646,870
-0.10(-1.40%)
Jan 15, 2016
7.223
7.129
7.129
7.129
928,689
-0.28(-3.82%)
Jan 14, 2016
7.423
7.538
7.291
7.412
673,026
-0.01(-0.14%)
Jan 13, 2016
7.680
7.707
7.381
7.423
537,319
-0.20(-2.68%)
Jan 12, 2016
7.638
7.680
7.564
7.627
301,668
+0.04(+0.48%)
Jan 11, 2016
7.722
7.722
7.512
7.591
529,444
-0.11(-1.43%)
Jan 08, 2016
7.795
7.822
7.701
7.701
538,180
-0.07(-0.88%)
Jan 07, 2016
7.869
7.885
7.750
7.769
496,205
-0.18(-2.25%)
Jan 06, 2016
7.963
8.031
7.921
7.947
424,834
-0.09(-1.11%)
Jan 05, 2016
8.037
8.058
7.999
8.037
340,708
+0.00(+0.00%)
Jan 04, 2016
8.000
8.052
7.874
8.037
617,461
-0.11(-1.35%)
Dec 31, 2015
8.147
8.147
8.147
8.147
320,612
-0.04(-0.45%)
Dec 30, 2015
8.199
8.241
8.178
8.184
377,356
-0.01(-0.06%)
Dec 29, 2015
8.136
8.215
8.116
8.189
459,622
+0.05(+0.58%)
Dec 28, 2015
8.163
8.189
8.110
8.142
505,224
-0.08(-0.96%)
Dec 24, 2015
8.173
8.220
8.220
8.220
190,881
+0.07(+0.90%)
Dec 23, 2015
8.131
8.157
8.105
8.147
483,107
+0.08(+1.04%)
Dec 22, 2015
8.073
8.100
8.021
8.063
470,379
+0.00(+0.00%)
Dec 21, 2015
8.126
8.126
8.021
8.063
353,618
-0.04(-0.44%)
Dec 18, 2015
8.104
8.124
8.062
8.098
208,810
-0.03(-0.38%)
Dec 17, 2015
8.177
8.192
8.067
8.130
411,504
-0.03(-0.32%)
Dec 16, 2015
8.062
8.171
8.036
8.156
357,875
+0.15(+1.82%)
Dec 15, 2015
7.947
8.057
7.934
8.010
392,383
+0.06(+0.79%)
Dec 14, 2015
8.036
8.057
7.900
7.947
435,818
-0.16(-1.93%)
Dec 11, 2015
8.260
8.276
8.031
8.104
459,266
-0.23(-2.75%)
Dec 10, 2015
8.218
8.333
8.203
8.333
240,890
+0.13(+1.59%)
Dec 09, 2015
8.281
8.317
8.192
8.203
182,453
-0.08(-1.01%)
Dec 08, 2015
8.239
8.338
8.192
8.286
359,758
-0.01(-0.13%)
Dec 07, 2015
8.463
8.480
8.286
8.297
496,349
-0.20(-2.33%)
Dec 04, 2015
8.443
8.510
8.443
8.495
247,667
+0.05(+0.62%)
Dec 03, 2015
8.510
8.529
8.443
8.443
228,299
-0.08(-0.98%)
Dec 02, 2015
8.521
8.552
8.508
8.526
214,630
+0.01(+0.06%)
Dec 01, 2015
8.516
8.536
8.495
8.521
249,090
+0.02(+0.29%)
Nov 30, 2015
8.463
8.510
8.458
8.496
280,114
+0.01(+0.08%)
Nov 27, 2015
8.490
8.495
8.463
8.490
51,966
-0.01(-0.06%)
Nov 25, 2015
8.469
8.495
8.495
8.495
148,810
+0.01(+0.06%)
Nov 24, 2015
8.349
8.495
8.349
8.490
232,481
+0.05(+0.62%)
Nov 23, 2015
8.474
8.510
8.437
8.437
263,425
-0.04(-0.49%)
Nov 20, 2015
8.542
8.583
8.469
8.479
263,701
-0.03(-0.37%)
Nov 19, 2015
8.526
8.580
8.495
8.510
390,268
-0.03(-0.35%)
Nov 18, 2015
8.323
8.561
8.297
8.540
434,162
+0.21(+2.55%)
Nov 17, 2015
8.546
8.597
8.328
8.328
504,431
-0.19(-2.25%)
Nov 16, 2015
8.286
8.525
8.276
8.520
244,482
+0.19(+2.24%)
Nov 13, 2015
8.406
8.442
8.292
8.333
259,105
-0.09(-1.11%)
Nov 12, 2015
8.452
8.457
8.390
8.426
223,975
-0.09(-1.03%)
Nov 11, 2015
8.514
8.571
8.514
8.514
203,903
-0.01(-0.12%)
Nov 10, 2015
8.478
8.546
8.468
8.525
195,438
+0.02(+0.24%)
Nov 09, 2015
8.644
8.644
8.495
8.504
232,713
-0.15(-1.68%)
Nov 06, 2015
8.623
8.665
8.561
8.649
221,403
-0.01(-0.12%)
Nov 05, 2015
8.670
8.701
8.608
8.660
265,062
+0.02(+0.18%)
Nov 04, 2015
8.748
8.748
8.639
8.644
183,827
-0.11(-1.24%)
Nov 03, 2015
8.618
8.758
8.561
8.753
394,015
+0.13(+1.50%)
Nov 02, 2015
8.540
8.654
8.540
8.623
332,577
+0.05(+0.60%)
Oct 30, 2015
8.468
8.577
8.447
8.571
345,785
+0.13(+1.60%)
Oct 29, 2015
8.457
8.457
8.385
8.437
247,631
-0.03(-0.31%)
Oct 28, 2015
8.483
8.494
8.416
8.463
250,101
+0.03(+0.31%)
Oct 27, 2015
8.411
8.468
8.380
8.437
394,241
+0.04(+0.49%)
Oct 26, 2015
8.509
8.509
8.385
8.395
167,002
-0.09(-1.05%)
Oct 23, 2015
8.478
8.535
8.432
8.484
251,626
+0.10(+1.25%)
Oct 22, 2015
8.292
8.400
8.277
8.380
208,395
+0.11(+1.38%)
Oct 21, 2015
8.333
8.333
8.255
8.266
192,692
-0.01(-0.17%)
Oct 20, 2015
8.234
8.290
8.208
8.280
229,994
+0.05(+0.56%)
Oct 19, 2015
8.177
8.239
8.146
8.234
253,079
+0.05(+0.63%)
Oct 16, 2015
8.095
8.203
8.079
8.182
267,786
+0.08(+1.02%)
Oct 15, 2015
8.089
8.115
8.059
8.100
292,110
+0.07(+0.83%)
Oct 14, 2015
8.162
8.167
8.033
8.033
127,407
-0.12(-1.52%)
Oct 13, 2015
8.141
8.187
8.141
8.156
171,868
-0.05(-0.63%)
Oct 12, 2015
8.167
8.213
8.167
8.208
117,874
+0.01(+0.16%)
Oct 09, 2015
8.218
8.254
8.162
8.195
153,922
+0.00(+0.03%)
Oct 08, 2015
8.084
8.216
8.074
8.192
187,218
+0.05(+0.57%)
Oct 07, 2015
8.074
8.146
8.059
8.146
192,904
+0.10(+1.22%)
Oct 06, 2015
7.909
8.048
7.883
8.048
288,527
+0.14(+1.82%)
Oct 05, 2015
7.760
7.909
7.750
7.904
264,807
+0.22(+2.88%)
Oct 02, 2015
7.580
7.698
7.518
7.683
309,644
-0.01(-0.13%)
Oct 01, 2015
7.641
7.693
7.621
7.693
182,920
+0.07(+0.95%)
Sep 30, 2015
7.616
7.677
7.585
7.621
365,049
+0.12(+1.58%)
Sep 29, 2015
7.595
7.657
7.502
7.502
261,136
-0.09(-1.15%)
Sep 28, 2015
7.858
7.873
7.580
7.590
324,396
-0.30(-3.79%)
Sep 25, 2015
7.956
7.986
7.868
7.889
317,217
+0.02(+0.26%)
Sep 24, 2015
7.925
7.925
7.827
7.868
299,853
-0.11(-1.42%)
Sep 23, 2015
8.048
8.048
7.950
7.981
210,346
-0.06(-0.70%)
Sep 22, 2015
7.883
8.038
7.853
8.038
322,015
+0.06(+0.71%)
Sep 21, 2015
8.017
8.017
7.956
7.981
253,232
+0.02(+0.27%)
Sep 18, 2015
7.980
8.051
7.918
7.959
199,831
-0.12(-1.52%)
Sep 17, 2015
7.985
8.133
7.954
8.082
215,048
+0.09(+1.11%)
Sep 16, 2015
8.021
8.051
7.959
7.994
335,256
-0.01(-0.08%)
Sep 15, 2015
7.898
8.011
7.893
8.000
219,680
+0.10(+1.23%)
Sep 14, 2015
7.949
7.949
7.883
7.903
138,754
-0.07(-0.90%)
Sep 11, 2015
7.929
7.985
7.893
7.975
192,856
+0.03(+0.32%)
Sep 10, 2015
7.954
8.011
7.944
7.949
229,574
-0.02(-0.26%)
Sep 09, 2015
8.072
8.072
7.965
7.970
296,807
+0.01(+0.13%)
Sep 08, 2015
8.026
8.051
7.934
7.959
239,368
+0.06(+0.78%)
Sep 04, 2015
7.888
7.898
7.898
7.898
239,477
-0.09(-1.15%)
Sep 03, 2015
7.995
8.031
7.959
7.990
240,075
+0.05(+0.64%)
Sep 02, 2015
8.057
8.057
7.913
7.939
258,133
-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
.