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
)
18.60
+0.06 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2017
10.04
10.12
10.01
10.01
341,084
-0.01(-0.06%)
Aug 30, 2017
10.01
10.06
9.983
10.02
225,651
+0.01(+0.12%)
Aug 29, 2017
9.977
10.04
9.959
10.01
197,824
-0.05(-0.48%)
Aug 28, 2017
10.01
10.07
9.971
10.05
232,481
+0.05(+0.48%)
Aug 25, 2017
10.06
10.07
10.00
10.01
196,892
-0.01(-0.06%)
Aug 24, 2017
10.04
10.07
10.01
10.01
189,094
-0.02(-0.24%)
Aug 23, 2017
9.959
10.07
9.959
10.04
237,979
+0.04(+0.42%)
Aug 22, 2017
9.971
10.03
9.928
9.995
131,003
+0.07(+0.74%)
Aug 21, 2017
9.975
9.981
9.904
9.921
182,220
-0.02(-0.24%)
Aug 18, 2017
9.885
9.975
9.837
9.945
205,088
+0.06(+0.60%)
Aug 17, 2017
10.02
10.04
9.879
9.885
332,503
-0.16(-1.61%)
Aug 16, 2017
10.09
10.10
10.05
10.05
234,283
+0.00(+0.00%)
Aug 15, 2017
10.11
10.13
10.05
10.05
183,193
-0.02(-0.24%)
Aug 14, 2017
10.14
10.15
10.07
10.07
211,180
+0.02(+0.24%)
Aug 11, 2017
9.795
10.05
9.682
10.05
478,581
+0.19(+1.88%)
Aug 10, 2017
10.15
10.16
9.831
9.861
774,667
-0.41(-3.96%)
Aug 09, 2017
10.39
10.39
10.24
10.27
528,148
-0.19(-1.77%)
Aug 08, 2017
10.46
10.48
10.41
10.45
199,941
-0.04(-0.34%)
Aug 07, 2017
10.37
10.49
10.37
10.49
197,691
+0.10(+0.92%)
Aug 04, 2017
10.41
10.42
10.35
10.39
233,530
-0.03(-0.29%)
Aug 03, 2017
10.36
10.47
10.33
10.42
268,672
+0.06(+0.58%)
Aug 02, 2017
10.37
10.40
10.35
10.36
251,923
-0.02(-0.17%)
Aug 01, 2017
10.41
10.42
10.35
10.38
245,422
-0.02(-0.17%)
Jul 31, 2017
10.42
10.48
10.37
10.40
412,530
+0.02(+0.17%)
Jul 28, 2017
10.36
10.41
10.35
10.38
194,382
+0.02(+0.17%)
Jul 27, 2017
10.52
10.53
10.35
10.36
310,182
-0.13(-1.20%)
Jul 26, 2017
10.52
10.52
10.48
10.49
231,316
-0.01(-0.11%)
Jul 25, 2017
10.51
10.52
10.47
10.50
174,269
+0.04(+0.34%)
Jul 24, 2017
10.51
10.52
10.44
10.47
245,338
-0.03(-0.28%)
Jul 21, 2017
10.45
10.49
10.41
10.49
154,235
+0.03(+0.29%)
Jul 20, 2017
10.49
10.41
10.47
227,492
+0.01(+0.07%)
Jul 19, 2017
10.37
10.46
10.34
10.46
228,217
+0.07(+0.69%)
Jul 18, 2017
10.32
10.39
10.27
10.39
232,709
+0.03(+0.29%)
Jul 17, 2017
10.33
10.42
10.33
10.36
247,920
+0.08(+0.81%)
Jul 14, 2017
10.24
10.32
10.20
10.27
212,475
+0.06(+0.58%)
Jul 13, 2017
10.26
10.29
10.21
10.21
217,615
-0.01(-0.06%)
Jul 12, 2017
10.25
10.33
10.21
10.22
229,661
+0.02(+0.21%)
Jul 11, 2017
10.15
10.21
10.12
10.20
169,803
+0.08(+0.79%)
Jul 10, 2017
10.12
10.20
10.12
10.12
236,667
-0.06(-0.58%)
Jul 07, 2017
10.14
10.21
10.11
10.18
249,281
+0.05(+0.53%)
Jul 06, 2017
10.12
10.17
10.07
10.12
202,290
-0.03(-0.29%)
Jul 05, 2017
10.20
10.22
10.14
10.15
285,765
-0.09(-0.87%)
Jul 03, 2017
10.16
10.24
10.15
10.24
70,426
+0.10(+0.94%)
Jun 30, 2017
10.07
10.17
10.04
10.15
269,376
+0.13(+1.31%)
Jun 29, 2017
10.10
10.10
9.982
10.02
175,406
-0.08(-0.77%)
Jun 28, 2017
10.07
10.12
10.07
10.10
242,470
+0.02(+0.24%)
Jun 27, 2017
10.10
10.10
10.04
10.07
272,832
-0.02(-0.18%)
Jun 26, 2017
10.11
10.14
10.07
10.09
177,838
+0.01(+0.12%)
Jun 23, 2017
10.04
10.09
10.02
10.08
191,111
+0.05(+0.53%)
Jun 22, 2017
10.05
10.07
10.01
10.02
201,730
-0.04(-0.35%)
Jun 21, 2017
10.08
10.08
10.02
10.06
174,636
-0.01(-0.10%)
Jun 20, 2017
10.07
10.08
9.999
10.07
326,348
+0.00(+0.00%)
Jun 19, 2017
10.01
10.10
9.981
10.07
241,076
+0.10(+1.01%)
Jun 16, 2017
9.940
9.981
9.898
9.969
212,930
+0.04(+0.42%)
Jun 15, 2017
9.934
10.00
9.881
9.928
216,551
-0.05(-0.53%)
Jun 14, 2017
10.00
10.02
9.934
9.981
194,089
-0.01(-0.12%)
Jun 13, 2017
9.957
10.01
9.936
9.993
162,693
+0.05(+0.48%)
Jun 12, 2017
10.00
9.999
9.881
9.946
316,010
-0.06(-0.59%)
Jun 09, 2017
10.05
10.08
9.981
10.00
287,693
-0.04(-0.35%)
Jun 08, 2017
10.05
10.05
10.02
10.04
252,410
+0.01(+0.12%)
Jun 07, 2017
10.03
10.05
9.999
10.03
260,895
+0.01(+0.12%)
Jun 06, 2017
9.999
10.02
9.987
10.02
277,572
+0.00(+0.00%)
Jun 05, 2017
9.999
10.04
9.993
10.02
312,763
+0.01(+0.12%)
Jun 02, 2017
10.04
10.05
9.993
10.00
385,978
-0.04(-0.41%)
Jun 01, 2017
9.993
10.05
9.975
10.05
429,173
+0.08(+0.83%)
May 31, 2017
9.999
10.03
9.934
9.963
321,496
-0.02(-0.24%)
May 30, 2017
9.975
10.02
9.934
9.987
364,478
+0.01(+0.12%)
May 26, 2017
9.987
9.987
9.940
9.975
292,863
-0.01(-0.12%)
May 25, 2017
10.02
10.02
9.963
9.987
478,396
+0.00(+0.00%)
May 24, 2017
9.987
9.987
9.941
9.987
177,354
+0.00(+0.00%)
May 23, 2017
9.999
10.00
9.952
9.987
363,444
+0.02(+0.24%)
May 22, 2017
9.857
9.969
9.822
9.963
300,488
+0.18(+1.83%)
May 19, 2017
9.732
9.843
9.732
9.785
296,668
+0.04(+0.42%)
May 18, 2017
9.696
9.755
9.638
9.743
346,738
+0.08(+0.79%)
May 17, 2017
9.714
9.790
9.644
9.667
477,831
-0.14(-1.44%)
May 16, 2017
9.837
9.843
9.773
9.808
442,902
+0.02(+0.24%)
May 15, 2017
9.808
9.843
9.767
9.785
488,464
+0.08(+0.85%)
May 12, 2017
9.779
9.779
9.655
9.702
519,472
-0.08(-0.84%)
May 11, 2017
9.884
9.884
9.738
9.785
582,268
-0.08(-0.77%)
May 10, 2017
9.884
9.931
9.843
9.861
347,804
-0.02(-0.24%)
May 09, 2017
9.926
9.961
9.867
9.884
344,612
-0.05(-0.47%)
May 08, 2017
9.984
9.984
9.920
9.931
377,867
-0.05(-0.53%)
May 05, 2017
9.908
9.984
9.896
9.984
335,223
+0.11(+1.13%)
May 04, 2017
9.879
9.890
9.820
9.873
316,065
+0.02(+0.24%)
May 03, 2017
9.808
9.855
9.808
9.849
226,786
+0.04(+0.42%)
May 02, 2017
9.826
9.843
9.802
9.808
244,848
+0.03(+0.30%)
May 01, 2017
9.861
9.861
9.767
9.779
317,914
-0.06(-0.60%)
Apr 28, 2017
9.773
9.837
9.726
9.837
390,410
+0.09(+0.96%)
Apr 27, 2017
9.679
9.749
9.644
9.743
451,974
+0.10(+1.04%)
Apr 26, 2017
9.649
9.673
9.632
9.644
172,525
+0.03(+0.31%)
Apr 25, 2017
9.514
9.673
9.497
9.614
441,865
+0.14(+1.49%)
Apr 24, 2017
9.526
9.550
9.456
9.473
418,181
+0.09(+0.94%)
Apr 21, 2017
9.373
9.397
9.326
9.385
336,401
+0.02(+0.19%)
Apr 20, 2017
9.344
9.373
9.321
9.368
246,163
+0.06(+0.63%)
Apr 19, 2017
9.279
9.362
9.279
9.309
360,828
+0.07(+0.71%)
Apr 18, 2017
9.196
9.278
9.184
9.243
444,429
+0.04(+0.44%)
Apr 17, 2017
9.225
9.249
9.167
9.202
216,313
+0.01(+0.06%)
Apr 13, 2017
9.196
9.225
9.184
9.196
196,233
-0.01(-0.13%)
Apr 12, 2017
9.179
9.208
9.155
9.208
186,787
+0.02(+0.25%)
Apr 11, 2017
9.184
9.196
9.138
9.184
257,073
+0.02(+0.19%)
Apr 10, 2017
9.120
9.202
9.120
9.167
318,827
+0.05(+0.51%)
Apr 07, 2017
9.085
9.144
9.052
9.120
229,434
+0.02(+0.19%)
Apr 06, 2017
9.033
9.114
9.004
9.103
307,367
+0.10(+1.10%)
Apr 05, 2017
9.050
9.085
8.998
9.004
495,657
-0.02(-0.19%)
Apr 04, 2017
9.062
9.089
8.980
9.021
383,992
-0.08(-0.90%)
Apr 03, 2017
9.149
9.173
9.044
9.103
232,808
-0.04(-0.45%)
Mar 31, 2017
9.149
9.180
9.120
9.144
372,023
-0.01(-0.06%)
Mar 30, 2017
9.126
9.161
9.103
9.149
263,188
-0.01(-0.06%)
Mar 29, 2017
9.103
9.155
9.097
9.155
321,984
+0.06(+0.64%)
Mar 28, 2017
9.033
9.120
9.033
9.097
295,762
+0.05(+0.58%)
Mar 27, 2017
8.992
9.050
8.966
9.044
189,345
+0.01(+0.13%)
Mar 24, 2017
9.044
9.074
9.004
9.033
217,461
-0.02(-0.26%)
Mar 23, 2017
8.957
9.068
8.957
9.056
315,520
+0.08(+0.84%)
Mar 22, 2017
8.986
8.992
8.928
8.980
218,251
-0.00(-0.05%)
Mar 21, 2017
9.112
9.124
8.968
8.985
263,765
-0.10(-1.15%)
Mar 20, 2017
9.060
9.089
9.034
9.089
219,294
+0.03(+0.32%)
Mar 17, 2017
9.043
9.077
9.043
9.060
293,642
+0.06(+0.64%)
Mar 16, 2017
8.979
9.031
8.967
9.002
268,891
+0.05(+0.58%)
Mar 15, 2017
8.950
8.967
8.909
8.950
233,818
+0.01(+0.06%)
Mar 14, 2017
8.892
8.956
8.840
8.944
238,704
+0.04(+0.46%)
Mar 13, 2017
8.898
8.915
8.874
8.903
145,877
+0.01(+0.13%)
Mar 10, 2017
8.898
8.913
8.840
8.892
245,882
+0.05(+0.59%)
Mar 09, 2017
8.903
8.944
8.828
8.840
296,076
-0.06(-0.72%)
Mar 08, 2017
9.008
9.019
8.896
8.903
307,364
-0.10(-1.16%)
Mar 07, 2017
9.008
9.031
8.986
9.008
266,943
-0.02(-0.26%)
Mar 06, 2017
8.973
9.043
8.932
9.031
340,731
+0.05(+0.52%)
Mar 03, 2017
9.025
9.025
8.956
8.985
180,381
-0.02(-0.19%)
Mar 02, 2017
9.072
9.072
8.990
9.002
360,675
-0.05(-0.51%)
Mar 01, 2017
9.043
9.080
9.025
9.048
354,931
+0.08(+0.90%)
Feb 28, 2017
8.985
8.997
8.932
8.967
303,924
+0.01(+0.13%)
Feb 27, 2017
8.932
8.961
8.898
8.956
289,370
+0.05(+0.52%)
Feb 24, 2017
8.909
8.944
8.898
8.909
206,676
-0.06(-0.65%)
Feb 23, 2017
8.979
8.996
8.915
8.967
326,928
+0.03(+0.32%)
Feb 22, 2017
8.892
8.921
8.857
8.938
333,856
+0.05(+0.59%)
Feb 21, 2017
8.799
8.927
8.799
8.886
376,937
+0.09(+0.99%)
Feb 17, 2017
8.799
8.799
8.799
0
-0.07(-0.78%)
Feb 16, 2017
8.973
8.973
8.863
8.869
344,136
-0.09(-0.95%)
Feb 15, 2017
8.897
8.971
8.883
8.954
529,557
+0.05(+0.52%)
Feb 14, 2017
8.856
8.908
8.837
8.908
296,089
+0.05(+0.59%)
Feb 13, 2017
8.845
8.879
8.816
8.856
439,772
+0.06(+0.65%)
Feb 10, 2017
8.781
8.810
8.747
8.799
400,660
+0.07(+0.79%)
Feb 09, 2017
8.753
8.777
8.724
8.730
246,150
-0.01(-0.13%)
Feb 08, 2017
8.730
8.741
8.695
8.741
303,456
+0.02(+0.20%)
Feb 07, 2017
8.672
8.730
8.651
8.724
515,016
+0.06(+0.73%)
Feb 06, 2017
8.672
8.684
8.643
8.660
252,935
-0.03(-0.33%)
Feb 03, 2017
8.689
8.706
8.666
8.689
288,661
+0.06(+0.67%)
Feb 02, 2017
8.660
8.672
8.632
8.632
279,209
-0.03(-0.40%)
Feb 01, 2017
8.632
8.689
8.614
8.666
400,920
+0.05(+0.60%)
Jan 31, 2017
8.586
8.620
8.558
8.614
377,038
+0.03(+0.34%)
Jan 30, 2017
8.580
8.586
8.522
8.586
227,614
-0.03(-0.33%)
Jan 27, 2017
8.609
8.620
8.597
8.614
273,638
-0.01(-0.07%)
Jan 26, 2017
8.632
8.643
8.609
8.620
277,648
-0.01(-0.07%)
Jan 25, 2017
8.614
8.632
8.580
8.626
389,062
+0.08(+0.94%)
Jan 24, 2017
8.493
8.557
8.447
8.545
411,300
+0.08(+0.95%)
Jan 23, 2017
8.436
8.465
8.413
8.465
274,006
+0.03(+0.41%)
Jan 20, 2017
8.436
8.442
8.396
8.430
225,952
+0.04(+0.50%)
Jan 19, 2017
8.463
8.468
8.354
8.388
354,467
-0.05(-0.61%)
Jan 18, 2017
8.411
8.486
8.371
8.440
426,263
+0.06(+0.68%)
Jan 17, 2017
8.377
8.417
8.371
8.383
275,665
-0.03(-0.41%)
Jan 13, 2017
8.417
8.417
8.417
0
+0.04(+0.48%)
Jan 12, 2017
8.428
8.434
8.366
8.377
483,592
-0.05(-0.54%)
Jan 11, 2017
8.354
8.479
8.348
8.423
640,306
+0.07(+0.82%)
Jan 10, 2017
8.354
8.377
8.320
8.354
469,239
+0.01(+0.14%)
Jan 09, 2017
8.343
8.345
8.303
8.343
485,029
-0.01(-0.07%)
Jan 06, 2017
8.354
8.400
8.285
8.348
677,766
+0.00(+0.00%)
Jan 05, 2017
8.331
8.360
8.285
8.348
1,818,019
-0.03(-0.34%)
Jan 04, 2017
8.251
8.383
8.223
8.377
1,489,513
+0.13(+1.59%)
Jan 03, 2017
8.057
8.245
8.057
8.245
1,527,851
+0.20(+2.49%)
Dec 30, 2016
8.045
8.045
8.045
0
-0.02(-0.21%)
Dec 29, 2016
8.091
8.100
8.045
8.062
621,079
-0.01(-0.07%)
Dec 28, 2016
8.080
8.108
8.057
8.068
774,702
+0.00(+0.00%)
Dec 27, 2016
8.080
8.120
8.068
8.068
703,715
-0.02(-0.28%)
Dec 23, 2016
8.091
8.091
8.091
0
+0.01(+0.07%)
Dec 22, 2016
8.085
8.091
8.057
8.085
721,664
+0.00(+0.00%)
Dec 21, 2016
8.017
8.085
8.017
8.085
833,567
+0.06(+0.73%)
Dec 20, 2016
8.027
8.061
8.018
8.027
802,247
+0.01(+0.07%)
Dec 19, 2016
8.004
8.063
8.004
8.021
505,084
+0.03(+0.36%)
Dec 16, 2016
7.947
8.021
7.947
7.993
479,992
+0.03(+0.36%)
Dec 15, 2016
7.993
8.027
7.947
7.964
713,606
-0.02(-0.28%)
Dec 14, 2016
8.010
8.044
7.987
7.987
542,737
-0.04(-0.49%)
Dec 13, 2016
7.998
8.065
7.998
8.027
766,666
+0.03(+0.43%)
Dec 12, 2016
8.015
8.028
7.987
7.993
518,795
-0.03(-0.42%)
Dec 09, 2016
8.032
8.051
7.993
8.027
545,687
+0.02(+0.28%)
Dec 08, 2016
8.010
8.055
7.993
8.004
660,323
-0.03(-0.35%)
Dec 07, 2016
7.919
8.038
7.919
8.032
430,601
+0.11(+1.36%)
Dec 06, 2016
7.890
7.969
7.890
7.925
484,175
+0.02(+0.29%)
Dec 05, 2016
7.873
7.913
7.868
7.902
473,313
+0.06(+0.72%)
Dec 02, 2016
7.856
7.873
7.822
7.845
367,636
+0.01(+0.14%)
Dec 01, 2016
7.890
7.908
7.822
7.834
524,391
-0.06(-0.79%)
Nov 30, 2016
7.953
7.977
7.894
7.896
367,587
-0.05(-0.57%)
Nov 29, 2016
7.908
7.959
7.908
7.942
299,860
+0.02(+0.21%)
Nov 28, 2016
7.970
7.970
7.925
7.925
352,838
-0.07(-0.85%)
Nov 25, 2016
7.925
7.993
7.925
7.993
235,851
+0.06(+0.79%)
Nov 23, 2016
7.930
7.930
7.930
0
-0.02(-0.29%)
Nov 22, 2016
7.959
7.981
7.936
7.953
363,131
+0.02(+0.29%)
Nov 21, 2016
7.970
7.981
7.890
7.930
446,181
+0.02(+0.23%)
Nov 18, 2016
7.917
7.951
7.889
7.912
306,910
+0.00(+0.00%)
Nov 17, 2016
7.872
7.934
7.861
7.912
314,105
+0.03(+0.43%)
Nov 16, 2016
7.889
7.901
7.833
7.878
274,126
+0.02(+0.29%)
Nov 15, 2016
7.822
7.884
7.822
7.855
261,317
+0.03(+0.36%)
Nov 14, 2016
7.884
7.901
7.810
7.827
361,108
-0.09(-1.14%)
Nov 11, 2016
7.901
7.946
7.872
7.917
328,540
-0.06(-0.71%)
Nov 10, 2016
7.974
8.019
7.917
7.974
519,201
-0.02(-0.21%)
Nov 09, 2016
7.844
7.996
7.794
7.991
605,090
+0.08(+1.00%)
Nov 08, 2016
7.850
7.957
7.810
7.912
452,328
+0.05(+0.65%)
Nov 07, 2016
7.822
7.878
7.805
7.861
476,878
+0.16(+2.12%)
Nov 04, 2016
7.748
7.799
7.692
7.698
315,802
-0.06(-0.73%)
Nov 03, 2016
7.810
7.844
7.737
7.754
356,624
-0.07(-0.94%)
Nov 02, 2016
7.934
7.959
7.799
7.827
476,310
-0.15(-1.83%)
Nov 01, 2016
8.092
8.092
7.951
7.973
413,371
-0.11(-1.33%)
Oct 31, 2016
8.081
8.109
8.063
8.081
239,602
+0.00(+0.00%)
Oct 28, 2016
8.115
8.120
8.064
8.081
368,954
-0.02(-0.21%)
Oct 27, 2016
8.210
8.216
8.086
8.098
263,417
-0.11(-1.30%)
Oct 26, 2016
8.199
8.256
8.182
8.205
209,658
-0.03(-0.41%)
Oct 25, 2016
8.250
8.267
8.233
8.239
302,807
-0.02(-0.27%)
Oct 24, 2016
8.261
8.351
8.250
8.261
310,769
+0.00(+0.00%)
Oct 21, 2016
8.194
8.272
8.188
8.261
213,656
+0.03(+0.41%)
Oct 20, 2016
8.244
8.267
8.210
8.227
217,088
-0.03(-0.39%)
Oct 19, 2016
8.271
8.277
8.204
8.260
271,463
+0.03(+0.34%)
Oct 18, 2016
8.237
8.260
8.181
8.232
410,831
+0.07(+0.89%)
Oct 17, 2016
8.148
8.170
8.089
8.159
314,056
+0.00(+0.00%)
Oct 14, 2016
8.148
8.176
8.126
8.159
142,211
+0.06(+0.76%)
Oct 13, 2016
8.198
8.213
8.069
8.097
509,782
-0.18(-2.23%)
Oct 12, 2016
8.271
8.338
8.249
8.282
226,399
+0.06(+0.68%)
Oct 11, 2016
8.383
8.383
8.212
8.226
305,605
-0.20(-2.33%)
Oct 10, 2016
8.332
8.444
8.332
8.422
286,706
+0.11(+1.35%)
Oct 07, 2016
8.366
8.366
8.310
8.310
156,819
-0.06(-0.67%)
Oct 06, 2016
8.316
8.372
8.297
8.366
239,648
+0.03(+0.40%)
Oct 05, 2016
8.332
8.349
8.299
8.332
167,947
+0.04(+0.47%)
Oct 04, 2016
8.355
8.393
8.282
8.293
208,656
-0.07(-0.80%)
Oct 03, 2016
8.310
8.372
8.310
8.360
213,000
+0.02(+0.27%)
Sep 30, 2016
8.400
8.400
8.332
8.338
552,764
-0.01(-0.07%)
Sep 29, 2016
8.394
8.416
8.338
8.344
205,811
-0.08(-0.93%)
Sep 28, 2016
8.484
8.500
8.332
8.422
577,964
-0.07(-0.86%)
Sep 27, 2016
8.400
8.495
8.383
8.495
270,285
+0.10(+1.13%)
Sep 26, 2016
8.416
8.416
8.366
8.400
255,520
-0.06(-0.73%)
Sep 23, 2016
8.433
8.472
8.433
8.461
141,267
+0.01(+0.07%)
Sep 22, 2016
8.517
8.551
8.450
8.456
273,997
+0.01(+0.13%)
Sep 21, 2016
8.439
8.472
8.405
8.444
153,396
+0.06(+0.68%)
Sep 20, 2016
8.432
8.437
8.376
8.387
136,913
+0.01(+0.07%)
Sep 19, 2016
8.370
8.420
8.358
8.382
160,609
+0.07(+0.87%)
Sep 16, 2016
8.326
8.343
8.293
8.309
181,384
-0.06(-0.73%)
Sep 15, 2016
8.309
8.387
8.265
8.370
146,728
+0.06(+0.74%)
Sep 14, 2016
8.359
8.376
8.254
8.309
208,609
-0.02(-0.27%)
Sep 13, 2016
8.365
8.370
8.287
8.331
306,961
-0.08(-0.93%)
Sep 12, 2016
8.315
8.415
8.270
8.409
367,831
+0.03(+0.40%)
Sep 09, 2016
8.426
8.448
8.365
8.376
314,615
-0.11(-1.25%)
Sep 08, 2016
8.476
8.498
8.454
8.482
210,691
-0.01(-0.07%)
Sep 07, 2016
8.493
8.509
8.459
8.487
305,160
+0.00(+0.00%)
Sep 06, 2016
8.476
8.487
8.448
8.487
201,629
+0.03(+0.39%)
Sep 02, 2016
8.459
8.454
8.454
8.454
189,275
+0.05(+0.60%)
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
.