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 (%)
Feb 27, 2009
2.470
2.489
2.421
2.429
0
-0.07(-2.92%)
Feb 26, 2009
2.511
2.544
2.476
2.502
779,555
+0.02(+0.78%)
Feb 25, 2009
2.447
2.524
2.431
2.482
802,702
+0.00(+0.13%)
Feb 24, 2009
2.470
2.499
2.340
2.479
1,932,449
+0.09(+3.64%)
Feb 23, 2009
2.534
2.560
2.366
2.392
2,058,612
-0.12(-4.76%)
Feb 20, 2009
2.466
2.599
2.421
2.511
2,238,176
-0.09(-3.35%)
Feb 19, 2009
2.725
2.744
2.579
2.599
986,972
-0.10(-3.59%)
Feb 18, 2009
2.747
2.770
2.650
2.696
818,946
-0.10(-3.58%)
Feb 17, 2009
2.967
2.967
2.767
2.796
1,846,920
-0.24(-7.77%)
Feb 13, 2009
3.051
3.083
3.022
3.031
1,013,612
-0.02(-0.63%)
Feb 12, 2009
3.041
3.060
2.989
3.051
1,094,027
-0.05(-1.77%)
Feb 11, 2009
3.122
3.189
3.076
3.105
826,685
-0.06(-1.94%)
Feb 10, 2009
3.222
3.273
3.115
3.167
623,711
-0.11(-3.35%)
Feb 09, 2009
3.228
3.286
3.202
3.277
668,135
+0.02(+0.69%)
Feb 06, 2009
3.199
3.280
3.199
3.254
923,449
+0.04(+1.10%)
Feb 05, 2009
3.083
3.221
3.083
3.218
947,401
+0.05(+1.73%)
Feb 04, 2009
3.144
3.225
3.135
3.164
761,269
+0.02(+0.72%)
Feb 03, 2009
3.086
3.141
3.057
3.141
1,085,713
+0.05(+1.78%)
Feb 02, 2009
3.109
3.128
3.064
3.086
763,828
-0.07(-2.25%)
Jan 30, 2009
3.231
3.264
3.135
3.157
0
-0.10(-2.98%)
Jan 29, 2009
3.322
3.322
3.228
3.254
518,802
-0.10(-2.98%)
Jan 28, 2009
3.331
3.377
3.293
3.354
436,005
+0.11(+3.49%)
Jan 27, 2009
3.189
3.241
3.162
3.241
586,984
+0.06(+2.03%)
Jan 26, 2009
3.176
3.238
3.147
3.176
581,039
+0.00(+0.00%)
Jan 23, 2009
3.064
3.202
3.034
3.176
595,010
+0.01(+0.41%)
Jan 22, 2009
3.173
3.222
3.102
3.164
1,023,026
-0.05(-1.71%)
Jan 21, 2009
3.144
3.228
3.067
3.218
846,786
+0.09(+3.00%)
Jan 20, 2009
3.283
3.283
3.076
3.125
850,039
-0.17(-5.19%)
Jan 16, 2009
3.331
3.344
3.206
3.296
738,464
+0.04(+1.19%)
Jan 15, 2009
3.238
3.264
3.089
3.257
1,169,451
-0.03(-0.88%)
Jan 14, 2009
3.322
3.323
3.238
3.286
1,001,283
-0.14(-4.14%)
Jan 13, 2009
3.390
3.486
3.380
3.428
1,075,456
-0.01(-0.38%)
Jan 12, 2009
3.390
3.473
3.319
3.441
1,543,802
-0.03(-0.84%)
Jan 09, 2009
3.586
3.586
3.470
3.470
1,244,073
-0.12(-3.24%)
Jan 08, 2009
3.535
3.599
3.480
3.586
868,628
+0.01(+0.27%)
Jan 07, 2009
3.651
3.670
3.551
3.577
906,427
-0.10(-2.64%)
Jan 06, 2009
3.661
3.709
3.599
3.674
1,092,599
+0.05(+1.25%)
Jan 05, 2009
3.593
3.683
3.519
3.628
879,947
+0.03(+0.81%)
Jan 02, 2009
3.451
3.632
3.399
3.599
0
+0.17(+4.99%)
Jan 01, 2009
3.248
3.470
3.248
3.428
0
+0.00(+0.00%)
Dec 31, 2008
3.248
3.470
3.248
3.428
1,694,799
+0.19(+5.88%)
Dec 30, 2008
3.212
3.277
3.206
3.238
1,749,062
+0.02(+0.50%)
Dec 29, 2008
3.393
3.393
3.189
3.222
1,381,749
-0.24(-6.82%)
Dec 26, 2008
3.248
3.490
3.231
3.457
1,334,970
+0.20(+6.14%)
Dec 24, 2008
3.164
3.289
3.157
3.257
621,192
+0.08(+2.54%)
Dec 23, 2008
3.196
3.270
3.147
3.176
1,225,142
-0.02(-0.61%)
Dec 22, 2008
3.393
3.393
3.164
3.196
1,674,447
-0.20(-5.89%)
Dec 19, 2008
3.257
3.461
3.257
3.396
1,116,628
+0.10(+3.14%)
Dec 18, 2008
3.380
3.406
3.254
3.293
978,335
-0.02(-0.68%)
Dec 17, 2008
3.277
3.383
3.222
3.315
1,136,017
+0.03(+0.88%)
Dec 16, 2008
3.167
3.289
3.118
3.286
1,667,827
+0.16(+5.13%)
Dec 15, 2008
3.244
3.248
3.089
3.126
909,543
-0.11(-3.36%)
Dec 12, 2008
3.064
3.235
3.002
3.235
1,116,625
+0.11(+3.62%)
Dec 11, 2008
3.102
3.228
3.096
3.122
924,357
-0.05(-1.53%)
Dec 10, 2008
3.215
3.236
3.089
3.170
1,245,120
-0.04(-1.11%)
Dec 09, 2008
3.189
3.302
3.135
3.206
1,370,436
-0.03(-0.93%)
Dec 08, 2008
3.102
3.283
3.102
3.236
1,585,851
+0.21(+6.86%)
Dec 05, 2008
2.947
3.044
2.828
3.028
1,102,725
+0.05(+1.52%)
Dec 04, 2008
2.989
3.141
2.928
2.983
1,209,635
-0.05(-1.60%)
Dec 03, 2008
2.938
3.031
2.737
3.031
1,167,834
+0.15(+5.15%)
Dec 02, 2008
2.796
2.912
2.760
2.883
1,039,485
+0.09(+3.12%)
Dec 01, 2008
2.970
2.970
2.770
2.796
1,202,194
-0.33(-10.44%)
Nov 28, 2008
3.131
3.160
3.051
3.122
508,006
-0.01(-0.31%)
Nov 26, 2008
2.876
3.160
2.857
3.131
1,545,503
+0.13(+4.19%)
Nov 25, 2008
2.925
3.034
2.828
3.005
1,361,695
+0.12(+4.26%)
Nov 24, 2008
2.679
2.934
2.679
2.883
1,993,438
+0.28(+10.79%)
Nov 21, 2008
2.634
2.634
2.363
2.602
1,691,955
+0.05(+1.90%)
Nov 20, 2008
2.802
2.892
2.486
2.553
2,240,143
-0.42(-14.21%)
Nov 19, 2008
3.186
3.257
2.960
2.976
779,094
-0.26(-7.98%)
Nov 18, 2008
3.264
3.322
3.164
3.235
849,908
-0.05(-1.57%)
Nov 17, 2008
3.409
3.422
3.228
3.286
1,084,418
-0.19(-5.39%)
Nov 14, 2008
3.357
3.638
3.357
3.473
859,741
-0.04(-1.01%)
Nov 13, 2008
3.470
3.519
3.199
3.509
1,375,241
+0.05(+1.40%)
Nov 12, 2008
3.664
3.664
3.380
3.461
812,444
-0.30(-7.98%)
Nov 11, 2008
3.874
3.874
3.619
3.761
722,783
-0.13(-3.24%)
Nov 10, 2008
4.042
4.042
3.806
3.887
600,521
+0.01(+0.25%)
Nov 07, 2008
3.858
3.987
3.809
3.877
872,194
-0.02(-0.50%)
Nov 06, 2008
4.022
4.071
3.803
3.896
993,960
-0.15(-3.75%)
Nov 05, 2008
3.954
4.119
3.954
4.048
937,758
-0.01(-0.16%)
Nov 04, 2008
3.925
4.100
3.925
4.055
1,248,177
+0.12(+3.12%)
Nov 03, 2008
3.971
4.011
3.900
3.932
892,273
-0.04(-0.98%)
Oct 31, 2008
3.922
4.026
3.825
3.971
919,465
+0.11(+2.93%)
Oct 30, 2008
3.677
3.890
3.609
3.858
1,515,947
+0.36(+10.34%)
Oct 29, 2008
3.406
3.612
3.406
3.496
1,638,634
+0.14(+4.23%)
Oct 28, 2008
3.448
3.448
3.122
3.354
1,316,210
+0.23(+7.22%)
Oct 27, 2008
3.328
3.377
3.105
3.128
803,631
-0.18(-5.46%)
Oct 24, 2008
3.341
3.574
3.277
3.309
957,029
-0.18(-5.27%)
Oct 23, 2008
3.677
3.758
3.438
3.493
867,160
-0.15(-4.25%)
Oct 22, 2008
3.971
4.003
3.535
3.648
893,674
-0.43(-10.60%)
Oct 21, 2008
4.093
4.187
4.042
4.080
705,305
-0.03(-0.71%)
Oct 20, 2008
3.980
4.161
3.919
4.109
816,292
+0.22(+5.73%)
Oct 17, 2008
3.461
4.026
3.461
3.887
1,063,461
+0.16(+4.42%)
Oct 16, 2008
3.735
3.812
3.390
3.722
1,414,991
+0.01(+0.26%)
Oct 15, 2008
3.967
3.971
3.693
3.712
1,125,144
-0.34(-8.44%)
Oct 14, 2008
4.193
4.326
3.651
4.055
1,648,364
+0.14(+3.54%)
Oct 13, 2008
4.113
4.251
3.522
3.916
2,171,252
+0.46(+13.36%)
Oct 10, 2008
2.912
5.456
2.557
3.454
4,641,667
+0.18(+5.52%)
Oct 09, 2008
3.925
3.935
3.115
3.273
2,603,411
-0.55(-14.43%)
Oct 08, 2008
3.716
3.932
3.493
3.825
3,162,595
-0.23(-5.58%)
Oct 07, 2008
4.435
4.435
4.035
4.051
2,647,804
-0.33(-7.45%)
Oct 06, 2008
4.206
4.381
3.819
4.377
3,751,726
-0.07(-1.67%)
Oct 03, 2008
4.613
4.665
4.442
4.452
1,324,614
-0.15(-3.23%)
Oct 02, 2008
4.713
4.713
4.552
4.600
807,956
-0.15(-3.22%)
Oct 01, 2008
4.661
4.791
4.494
4.753
929,381
+0.10(+2.18%)
Sep 30, 2008
4.565
4.697
4.548
4.652
996,891
+0.20(+4.57%)
Sep 29, 2008
5.023
5.023
4.145
4.448
1,387,316
-0.65(-12.73%)
Sep 26, 2008
4.962
5.097
4.952
5.097
0
-0.07(-1.37%)
Sep 25, 2008
5.055
5.207
5.055
5.168
616,812
+0.12(+2.30%)
Sep 24, 2008
5.036
5.162
4.987
5.052
656,655
-0.00(-0.06%)
Sep 23, 2008
5.165
5.165
5.036
5.055
740,127
-0.12(-2.37%)
Sep 22, 2008
5.291
5.310
5.146
5.178
750,108
-0.11(-2.14%)
Sep 19, 2008
5.326
5.472
5.244
5.291
0
+0.49(+10.15%)
Sep 18, 2008
4.852
4.975
4.503
4.803
1,461,774
-0.00(-0.07%)
Sep 17, 2008
5.029
5.065
4.720
4.807
1,610,726
-0.25(-4.92%)
Sep 16, 2008
5.004
5.071
4.939
5.055
1,372,778
-0.11(-2.06%)
Sep 15, 2008
5.165
5.301
5.146
5.162
1,126,067
-0.23(-4.25%)
Sep 12, 2008
5.401
5.430
5.326
5.391
1,230,972
+0.02(+0.30%)
Sep 11, 2008
5.394
5.394
5.297
5.375
1,194,865
-0.08(-1.42%)
Sep 10, 2008
5.594
5.620
5.443
5.452
1,065,131
-0.14(-2.48%)
Sep 09, 2008
5.807
5.820
5.591
5.591
520,348
-0.20(-3.51%)
Sep 08, 2008
5.920
5.933
5.738
5.795
794,502
+0.02(+0.34%)
Sep 05, 2008
5.843
5.843
5.669
5.775
0
-0.08(-1.32%)
Sep 04, 2008
6.075
6.085
5.843
5.853
833,961
-0.27(-4.38%)
Sep 03, 2008
6.272
6.272
6.079
6.121
947,850
-0.17(-2.72%)
Sep 02, 2008
6.327
6.379
6.256
6.292
545,300
-0.01(-0.10%)
Aug 29, 2008
6.279
6.311
6.279
6.298
307,386
+0.01(+0.15%)
Aug 28, 2008
6.256
6.288
6.240
6.288
472,345
+0.08(+1.25%)
Aug 27, 2008
6.246
6.259
6.182
6.211
595,081
+0.01(+0.21%)
Aug 26, 2008
6.192
6.266
6.185
6.198
667,104
-0.03(-0.47%)
Aug 25, 2008
6.221
6.259
6.159
6.227
556,025
-0.01(-0.21%)
Aug 22, 2008
6.133
6.240
6.117
6.240
581,107
+0.15(+2.55%)
Aug 21, 2008
6.037
6.117
6.030
6.085
706,585
+0.00(+0.00%)
Aug 20, 2008
6.117
6.124
6.056
6.085
424,132
-0.05(-0.79%)
Aug 19, 2008
6.172
6.172
6.075
6.133
498,670
-0.06(-0.94%)
Aug 18, 2008
6.243
6.276
6.150
6.192
434,317
-0.05(-0.83%)
Aug 15, 2008
6.259
6.279
6.169
6.243
0
-0.04(-0.62%)
Aug 14, 2008
6.263
6.324
6.163
6.282
404,495
+0.02(+0.31%)
Aug 13, 2008
6.388
6.388
6.217
6.263
571,117
-0.15(-2.27%)
Aug 12, 2008
6.534
6.547
6.395
6.408
242,269
-0.13(-1.93%)
Aug 11, 2008
6.543
6.556
6.489
6.534
409,312
+0.05(+0.80%)
Aug 08, 2008
6.430
6.514
6.424
6.482
435,711
+0.06(+0.90%)
Aug 07, 2008
6.492
6.521
6.408
6.424
331,121
-0.14(-2.13%)
Aug 06, 2008
6.582
6.585
6.489
6.564
262,924
-0.02(-0.38%)
Aug 05, 2008
6.553
6.650
6.553
6.589
381,711
+0.03(+0.44%)
Aug 04, 2008
6.715
6.715
6.543
6.560
370,742
-0.17(-2.50%)
Aug 01, 2008
6.679
6.737
6.580
6.727
422,415
+0.06(+0.87%)
Jul 31, 2008
6.695
6.727
6.650
6.669
364,435
-0.04(-0.53%)
Jul 30, 2008
6.660
6.705
6.563
6.705
449,434
+0.14(+2.06%)
Jul 29, 2008
6.569
6.598
6.476
6.569
433,933
+0.12(+1.85%)
Jul 28, 2008
6.556
6.566
6.434
6.450
487,570
-0.06(-0.99%)
Jul 25, 2008
6.595
6.647
6.485
6.514
359,509
-0.06(-0.93%)
Jul 24, 2008
6.831
6.831
6.576
6.576
481,775
-0.29(-4.19%)
Jul 23, 2008
6.792
6.934
6.760
6.863
508,713
+0.10(+1.48%)
Jul 22, 2008
6.715
6.773
6.669
6.763
371,392
+0.01(+0.19%)
Jul 21, 2008
6.708
6.773
6.673
6.750
503,326
+0.04(+0.63%)
Jul 18, 2008
6.627
6.727
6.540
6.708
486,034
+0.05(+0.82%)
Jul 17, 2008
6.650
6.719
6.589
6.653
684,399
+0.05(+0.78%)
Jul 16, 2008
6.366
6.608
6.327
6.602
764,042
+0.22(+3.44%)
Jul 15, 2008
6.411
6.727
6.285
6.382
1,855,244
-0.16(-2.42%)
Jul 14, 2008
6.698
6.711
6.495
6.540
844,915
-0.12(-1.75%)
Jul 11, 2008
6.786
6.806
6.584
6.656
757,543
-0.17(-2.46%)
Jul 10, 2008
6.792
6.844
6.750
6.824
525,351
-0.03(-0.47%)
Jul 09, 2008
6.889
6.966
6.844
6.857
559,537
-0.03(-0.38%)
Jul 08, 2008
6.805
6.892
6.782
6.882
588,923
+0.04(+0.61%)
Jul 07, 2008
6.992
7.015
6.708
6.840
775,432
-0.15(-2.12%)
Jul 04, 2008
7.060
7.089
6.931
6.989
365,234
+0.00(+0.00%)
Jul 03, 2008
7.060
7.089
6.931
6.989
365,234
-0.06(-0.92%)
Jul 02, 2008
7.063
7.141
7.034
7.053
611,824
-0.00(-0.05%)
Jul 01, 2008
6.905
7.057
6.899
7.057
693,723
+0.04(+0.55%)
Jun 30, 2008
7.092
7.092
7.007
7.018
482,165
-0.01(-0.18%)
Jun 27, 2008
7.070
7.134
6.892
7.031
809,034
-0.03(-0.46%)
Jun 26, 2008
7.118
7.186
7.037
7.063
384,301
-0.19(-2.58%)
Jun 25, 2008
7.173
7.321
7.173
7.250
479,160
+0.06(+0.90%)
Jun 24, 2008
7.137
7.241
7.118
7.186
391,602
+0.02(+0.32%)
Jun 23, 2008
7.237
7.263
7.141
7.163
487,162
-0.06(-0.89%)
Jun 20, 2008
7.299
7.309
7.183
7.228
545,700
-0.15(-2.06%)
Jun 19, 2008
7.425
7.447
7.367
7.380
466,716
-0.10(-1.38%)
Jun 18, 2008
7.544
7.544
7.425
7.483
590,295
-0.08(-1.07%)
Jun 17, 2008
7.693
7.699
7.551
7.564
324,468
-0.08(-1.06%)
Jun 16, 2008
7.651
7.651
7.602
7.644
250,905
-0.01(-0.08%)
Jun 13, 2008
7.599
7.651
7.554
7.651
501,458
+0.04(+0.55%)
Jun 12, 2008
7.612
7.651
7.574
7.609
366,383
+0.00(+0.00%)
Jun 11, 2008
7.686
7.698
7.576
7.609
461,983
-0.09(-1.22%)
Jun 10, 2008
7.738
7.744
7.664
7.702
500,370
-0.02(-0.29%)
Jun 09, 2008
7.764
7.796
7.702
7.725
470,396
-0.01(-0.17%)
Jun 06, 2008
7.912
7.915
7.738
7.738
444,979
-0.23(-2.88%)
Jun 05, 2008
7.935
7.967
7.899
7.967
410,179
+0.06(+0.73%)
Jun 04, 2008
7.915
7.979
7.867
7.909
336,264
-0.01(-0.08%)
Jun 03, 2008
7.999
8.061
7.912
7.915
371,615
-0.09(-1.13%)
Jun 02, 2008
8.045
8.045
7.941
8.006
327,835
-0.05(-0.56%)
May 30, 2008
8.096
8.096
8.025
8.051
257,029
-0.03(-0.36%)
May 29, 2008
8.022
8.109
8.015
8.080
288,825
+0.07(+0.89%)
May 28, 2008
8.070
8.070
7.967
8.009
281,530
-0.03(-0.32%)
May 27, 2008
7.944
8.035
7.932
8.035
364,178
+0.07(+0.85%)
May 26, 2008
7.990
7.990
7.915
7.967
0
+0.00(+0.00%)
May 23, 2008
7.990
7.990
7.915
7.967
291,839
-0.03(-0.32%)
May 22, 2008
7.986
8.025
7.970
7.993
342,088
+0.05(+0.69%)
May 21, 2008
8.022
8.064
7.925
7.938
396,407
-0.06(-0.77%)
May 20, 2008
8.006
8.028
7.957
7.999
483,469
-0.07(-0.84%)
May 19, 2008
8.061
8.128
8.022
8.067
463,557
+0.02(+0.24%)
May 16, 2008
8.019
8.066
8.006
8.048
470,824
+0.03(+0.36%)
May 15, 2008
7.935
8.019
7.925
8.019
318,699
+0.08(+1.06%)
May 14, 2008
7.967
7.990
7.922
7.935
433,165
-0.00(-0.04%)
May 13, 2008
7.928
7.938
7.870
7.938
299,527
-0.01(-0.16%)
May 12, 2008
7.899
7.956
7.880
7.951
239,784
+0.07(+0.90%)
May 09, 2008
7.841
7.890
7.822
7.880
195,970
-0.02(-0.29%)
May 08, 2008
7.864
7.915
7.844
7.902
384,787
+0.05(+0.66%)
May 07, 2008
7.938
7.954
7.831
7.851
403,169
-0.06(-0.82%)
May 06, 2008
7.831
7.919
7.825
7.915
374,673
+0.05(+0.70%)
May 05, 2008
7.932
7.932
7.854
7.861
260,521
-0.06(-0.81%)
May 02, 2008
7.922
7.978
7.899
7.925
309,704
+0.05(+0.66%)
May 01, 2008
7.841
7.914
7.790
7.873
354,417
+0.04(+0.49%)
Apr 30, 2008
7.886
7.917
7.822
7.835
298,124
-0.02(-0.29%)
Apr 29, 2008
7.848
7.883
7.795
7.857
324,207
-0.03(-0.37%)
Apr 28, 2008
7.922
7.925
7.861
7.886
259,281
-0.00(-0.04%)
Apr 25, 2008
7.919
7.919
7.780
7.890
392,373
+0.02(+0.29%)
Apr 24, 2008
7.812
7.897
7.748
7.867
532,451
+0.06(+0.79%)
Apr 23, 2008
7.744
7.825
7.739
7.806
328,247
+0.06(+0.83%)
Apr 22, 2008
7.780
7.793
7.689
7.741
294,639
-0.09(-1.19%)
Apr 21, 2008
7.754
7.835
7.725
7.835
318,312
-0.03(-0.37%)
Apr 18, 2008
7.731
8.061
7.731
7.864
529,378
+0.21(+2.78%)
Apr 17, 2008
7.538
7.667
7.538
7.651
297,046
+0.06(+0.78%)
Apr 16, 2008
7.412
7.593
7.412
7.592
296,898
+0.21(+2.83%)
Apr 15, 2008
7.405
7.418
7.315
7.383
243,511
+0.00(+0.00%)
Apr 14, 2008
7.418
7.438
7.363
7.383
295,544
-0.03(-0.35%)
Apr 11, 2008
7.425
7.476
7.392
7.409
352,524
-0.15(-1.95%)
Apr 10, 2008
7.534
7.602
7.513
7.556
241,578
+0.02(+0.24%)
Apr 09, 2008
7.534
7.564
7.486
7.538
363,676
-0.02(-0.26%)
Apr 08, 2008
7.557
7.576
7.531
7.557
337,964
-0.04(-0.55%)
Apr 07, 2008
7.531
7.651
7.518
7.599
327,286
+0.14(+1.86%)
Apr 04, 2008
7.447
7.547
7.431
7.460
259,635
-0.01(-0.17%)
Apr 03, 2008
7.447
7.493
7.390
7.473
353,992
+0.03(+0.39%)
Apr 02, 2008
7.489
7.534
7.441
7.444
368,716
-0.04(-0.47%)
Apr 01, 2008
7.331
7.489
7.321
7.480
478,900
+0.26(+3.56%)
Mar 31, 2008
7.189
7.286
7.163
7.223
392,175
+0.06(+0.83%)
Mar 28, 2008
7.160
7.231
7.137
7.163
323,715
-0.02(-0.27%)
Mar 27, 2008
7.141
7.231
7.131
7.183
383,802
+0.05(+0.68%)
Mar 26, 2008
7.189
7.189
7.125
7.134
403,172
-0.04(-0.54%)
Mar 25, 2008
7.183
7.212
7.144
7.173
345,963
-0.04(-0.49%)
Mar 24, 2008
7.157
7.263
7.157
7.208
506,792
+0.07(+1.04%)
Mar 21, 2008
7.063
7.163
6.995
7.134
416,028
+0.00(+0.00%)
Mar 20, 2008
7.063
7.163
6.995
7.134
416,028
+0.05(+0.68%)
Mar 19, 2008
7.186
7.208
7.050
7.086
784,970
-0.11(-1.53%)
Mar 18, 2008
7.137
7.196
7.063
7.196
907,889
+0.11(+1.55%)
Mar 17, 2008
7.076
7.186
7.053
7.086
514,381
-0.16(-2.23%)
Mar 14, 2008
7.334
7.363
7.134
7.247
579,279
-0.08(-1.06%)
Mar 13, 2008
7.208
7.344
7.137
7.325
556,768
+0.00(+0.04%)
Mar 12, 2008
7.309
7.451
7.286
7.321
558,162
+0.04(+0.49%)
Mar 11, 2008
7.186
7.302
7.144
7.286
636,910
+0.21(+2.92%)
Mar 10, 2008
7.186
7.218
7.053
7.079
573,471
-0.15(-2.14%)
Mar 07, 2008
7.263
7.350
7.150
7.234
923,390
-0.08(-1.06%)
Mar 06, 2008
7.396
7.441
7.312
7.312
543,946
-0.14(-1.91%)
Mar 05, 2008
7.409
7.507
7.409
7.454
460,016
+0.02(+0.30%)
Mar 04, 2008
7.338
7.483
7.318
7.431
513,297
-0.05(-0.65%)
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
.