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 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%)
Sep 01, 2015
7.903
7.985
7.903
7.970
246,390
-0.11(-1.33%)
Aug 31, 2015
8.092
8.123
8.067
8.077
247,354
-0.03(-0.38%)
Aug 28, 2015
8.021
8.128
7.986
8.108
293,603
+0.09(+1.08%)
Aug 27, 2015
7.918
8.087
7.888
8.021
310,937
+0.15(+1.95%)
Aug 26, 2015
7.739
7.867
7.566
7.867
478,783
+0.27(+3.50%)
Aug 25, 2015
7.566
7.770
7.519
7.601
502,637
+0.15(+2.06%)
Aug 24, 2015
7.560
7.755
5.975
7.448
1,399,694
-0.51(-6.37%)
Aug 21, 2015
8.195
8.195
7.949
7.954
529,190
-0.31(-3.77%)
Aug 20, 2015
8.338
8.373
8.266
8.266
551,721
-0.15(-1.81%)
Aug 19, 2015
8.398
8.419
8.368
8.419
406,704
-0.01(-0.06%)
Aug 18, 2015
8.408
8.439
8.368
8.424
153,571
-0.02(-0.18%)
Aug 17, 2015
8.388
8.444
8.322
8.439
300,880
+0.05(+0.55%)
Aug 14, 2015
8.408
8.408
8.373
8.393
198,196
-0.02(-0.24%)
Aug 13, 2015
8.403
8.429
8.347
8.413
244,047
+0.01(+0.12%)
Aug 12, 2015
8.317
8.434
8.276
8.403
340,881
+0.03(+0.30%)
Aug 11, 2015
8.352
8.413
8.332
8.378
246,486
-0.07(-0.84%)
Aug 10, 2015
8.403
8.459
8.403
8.449
159,267
+0.08(+0.97%)
Aug 07, 2015
8.393
8.413
8.347
8.368
219,417
-0.05(-0.54%)
Aug 06, 2015
8.510
8.516
8.388
8.413
304,059
-0.09(-1.02%)
Aug 05, 2015
8.505
8.566
8.495
8.500
254,998
+0.01(+0.12%)
Aug 04, 2015
8.500
8.530
8.480
8.490
251,772
+0.02(+0.24%)
Aug 03, 2015
8.596
8.596
8.469
8.469
182,847
-0.14(-1.59%)
Jul 31, 2015
8.612
8.637
8.581
8.607
192,004
+0.04(+0.47%)
Jul 30, 2015
8.535
8.576
8.515
8.566
222,082
+0.03(+0.36%)
Jul 29, 2015
8.505
8.566
8.496
8.535
279,351
+0.03(+0.36%)
Jul 28, 2015
8.439
8.535
8.434
8.505
237,640
+0.09(+1.09%)
Jul 27, 2015
8.464
8.483
8.403
8.413
253,688
-0.14(-1.61%)
Jul 24, 2015
8.637
8.637
8.528
8.551
148,753
-0.06(-0.71%)
Jul 23, 2015
8.708
8.713
8.596
8.612
304,667
-0.09(-0.99%)
Jul 22, 2015
8.673
8.718
8.622
8.698
377,042
-0.04(-0.45%)
Jul 21, 2015
8.722
8.738
8.687
8.738
308,673
+0.00(+0.05%)
Jul 20, 2015
8.717
8.768
8.692
8.733
275,971
+0.04(+0.41%)
Jul 17, 2015
8.667
8.697
8.655
8.697
178,038
+0.03(+0.35%)
Jul 16, 2015
8.571
8.667
8.571
8.667
312,965
+0.10(+1.12%)
Jul 15, 2015
8.586
8.606
8.556
8.571
171,641
-0.03(-0.35%)
Jul 14, 2015
8.515
8.601
8.515
8.601
202,271
+0.10(+1.19%)
Jul 13, 2015
8.485
8.540
8.485
8.500
246,070
+0.06(+0.72%)
Jul 10, 2015
8.374
8.465
8.352
8.439
340,144
+0.15(+1.83%)
Jul 09, 2015
8.257
8.303
8.232
8.288
522,360
+0.07(+0.86%)
Jul 08, 2015
8.288
8.298
8.197
8.217
262,881
-0.14(-1.63%)
Jul 07, 2015
8.434
8.434
8.257
8.353
464,958
-0.07(-0.84%)
Jul 06, 2015
8.439
8.460
8.389
8.424
355,193
-0.09(-1.07%)
Jul 02, 2015
8.576
8.515
8.515
8.515
438,112
-0.08(-0.88%)
Jul 01, 2015
8.611
8.621
8.571
8.591
255,547
+0.07(+0.77%)
Jun 30, 2015
8.490
8.530
8.429
8.525
422,404
+0.14(+1.63%)
Jun 29, 2015
8.611
8.621
8.374
8.389
593,489
-0.28(-3.26%)
Jun 26, 2015
8.823
8.823
8.672
8.672
523,280
-0.12(-1.32%)
Jun 25, 2015
8.904
8.909
8.783
8.788
300,150
-0.08(-0.91%)
Jun 24, 2015
8.909
8.930
8.869
8.869
405,336
-0.02(-0.17%)
Jun 23, 2015
8.813
8.899
8.813
8.884
286,324
+0.06(+0.69%)
Jun 22, 2015
8.864
8.894
8.823
8.823
481,765
+0.04(+0.46%)
Jun 19, 2015
8.839
8.874
8.763
8.783
347,677
-0.09(-1.07%)
Jun 18, 2015
8.792
8.908
8.791
8.878
356,989
+0.07(+0.81%)
Jun 17, 2015
8.802
8.833
8.767
8.807
296,428
-0.01(-0.06%)
Jun 16, 2015
8.722
8.822
8.677
8.812
552,154
+0.05(+0.52%)
Jun 15, 2015
8.797
8.817
8.747
8.767
426,060
-0.10(-1.13%)
Jun 12, 2015
8.868
8.908
8.827
8.868
308,764
-0.05(-0.56%)
Jun 11, 2015
8.888
8.958
8.878
8.918
287,829
+0.10(+1.08%)
Jun 10, 2015
8.822
8.923
8.817
8.822
317,115
+0.03(+0.29%)
Jun 09, 2015
8.782
8.797
8.717
8.797
354,296
+0.04(+0.46%)
Jun 08, 2015
8.848
8.858
8.747
8.757
301,411
-0.09(-0.97%)
Jun 05, 2015
8.928
8.943
8.843
8.843
312,687
-0.10(-1.12%)
Jun 04, 2015
8.963
8.988
8.893
8.943
338,150
-0.07(-0.73%)
Jun 03, 2015
9.023
9.059
8.988
9.008
495,361
-0.03(-0.33%)
Jun 02, 2015
8.993
9.039
8.918
9.039
390,305
+0.05(+0.50%)
Jun 01, 2015
8.988
9.008
8.918
8.993
463,850
+0.03(+0.28%)
May 29, 2015
8.953
8.983
8.893
8.968
381,661
+0.03(+0.29%)
May 28, 2015
8.888
8.943
8.878
8.942
200,229
+0.02(+0.27%)
May 27, 2015
8.893
8.923
8.873
8.918
274,529
+0.06(+0.62%)
May 26, 2015
8.913
8.918
8.853
8.863
291,718
-0.08(-0.84%)
May 22, 2015
8.888
8.938
8.938
8.938
222,921
+0.05(+0.51%)
May 21, 2015
8.898
8.913
8.848
8.893
265,338
+0.01(+0.11%)
May 20, 2015
8.883
8.928
8.863
8.883
305,287
+0.03(+0.35%)
May 19, 2015
8.841
8.881
8.821
8.851
321,473
+0.04(+0.45%)
May 18, 2015
8.821
8.851
8.791
8.811
478,556
-0.01(-0.17%)
May 15, 2015
8.826
8.856
8.816
8.826
287,312
-0.03(-0.34%)
May 14, 2015
8.672
8.866
8.672
8.856
274,639
+0.07(+0.80%)
May 13, 2015
8.776
8.811
8.751
8.786
224,280
+0.01(+0.11%)
May 12, 2015
8.756
8.801
8.721
8.776
380,685
+0.00(+0.00%)
May 11, 2015
8.786
8.786
8.761
8.776
395,747
-0.01(-0.11%)
May 08, 2015
8.726
8.806
8.726
8.786
274,309
+0.08(+0.98%)
May 07, 2015
8.766
8.801
8.667
8.702
357,764
-0.10(-1.19%)
May 06, 2015
8.781
8.811
8.692
8.806
489,585
+0.04(+0.51%)
May 05, 2015
8.751
8.766
8.697
8.761
256,279
+0.01(+0.06%)
May 04, 2015
8.692
8.771
8.687
8.756
224,076
+0.05(+0.63%)
May 01, 2015
8.697
8.716
8.658
8.702
174,824
+0.05(+0.64%)
Apr 30, 2015
8.702
8.702
8.627
8.647
374,437
-0.09(-1.09%)
Apr 29, 2015
8.687
8.761
8.672
8.741
234,664
-0.02(-0.23%)
Apr 28, 2015
8.702
8.781
8.662
8.761
251,168
+0.05(+0.63%)
Apr 27, 2015
8.781
8.801
8.682
8.707
289,420
-0.04(-0.51%)
Apr 24, 2015
8.751
8.766
8.733
8.751
173,993
-0.01(-0.17%)
Apr 23, 2015
8.721
8.771
8.707
8.766
465,209
+0.05(+0.63%)
Apr 22, 2015
8.672
8.726
8.661
8.711
268,804
+0.06(+0.75%)
Apr 21, 2015
8.672
8.672
8.597
8.647
499,290
+0.00(+0.01%)
Apr 20, 2015
8.690
8.690
8.625
8.645
278,094
+0.00(+0.00%)
Apr 17, 2015
8.690
8.710
8.620
8.645
349,810
-0.08(-0.97%)
Apr 16, 2015
8.705
8.735
8.685
8.730
302,699
+0.01(+0.17%)
Apr 15, 2015
8.640
8.720
8.635
8.715
466,164
+0.09(+1.04%)
Apr 14, 2015
8.586
8.635
8.566
8.625
238,952
+0.03(+0.40%)
Apr 13, 2015
8.611
8.650
8.574
8.591
202,214
-0.03(-0.40%)
Apr 10, 2015
8.606
8.630
8.586
8.625
176,894
+0.03(+0.40%)
Apr 09, 2015
8.511
8.591
8.511
8.591
261,017
+0.07(+0.82%)
Apr 08, 2015
8.531
8.541
8.506
8.521
237,643
+0.02(+0.23%)
Apr 07, 2015
8.447
8.526
8.447
8.501
270,059
+0.03(+0.35%)
Apr 06, 2015
8.367
8.476
8.362
8.472
230,419
+0.08(+1.01%)
Apr 02, 2015
8.342
8.387
8.387
8.387
424,510
-0.01(-0.18%)
Apr 01, 2015
8.417
8.417
8.342
8.402
284,504
-0.02(-0.24%)
Mar 31, 2015
8.447
8.452
8.377
8.422
222,549
-0.04(-0.53%)
Mar 30, 2015
8.437
8.481
8.437
8.467
275,795
+0.06(+0.73%)
Mar 27, 2015
8.402
8.417
8.391
8.405
139,691
-0.01(-0.08%)
Mar 26, 2015
8.417
8.447
8.377
8.412
357,515
-0.00(-0.06%)
Mar 25, 2015
8.467
8.486
8.417
8.417
259,638
-0.04(-0.47%)
Mar 24, 2015
8.457
8.476
8.432
8.457
216,389
+0.01(+0.18%)
Mar 23, 2015
8.432
8.486
8.427
8.442
317,412
+0.02(+0.30%)
Mar 20, 2015
8.476
8.477
8.392
8.417
343,146
-0.01(-0.16%)
Mar 19, 2015
8.381
8.431
8.361
8.431
339,716
+0.02(+0.29%)
Mar 18, 2015
8.292
8.421
8.278
8.406
214,316
+0.10(+1.21%)
Mar 17, 2015
8.297
8.312
8.263
8.306
224,578
-0.02(-0.20%)
Mar 16, 2015
8.292
8.356
8.292
8.322
255,334
+0.05(+0.60%)
Mar 13, 2015
8.282
8.307
8.203
8.273
261,868
-0.04(-0.48%)
Mar 12, 2015
8.268
8.322
8.268
8.312
223,559
+0.10(+1.18%)
Mar 11, 2015
8.228
8.268
8.194
8.215
268,379
-0.02(-0.22%)
Mar 10, 2015
8.297
8.297
8.223
8.233
284,615
-0.11(-1.36%)
Mar 09, 2015
8.352
8.376
8.332
8.347
282,695
+0.00(+0.06%)
Mar 06, 2015
8.401
8.413
8.317
8.342
189,930
-0.09(-1.05%)
Mar 05, 2015
8.416
8.440
8.391
8.431
259,200
+0.05(+0.59%)
Mar 04, 2015
8.391
8.411
8.352
8.381
239,329
-0.03(-0.35%)
Mar 03, 2015
8.381
8.411
8.369
8.411
236,175
+0.02(+0.24%)
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
.