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
)
17.77
+0.27 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
8.431
8.352
8.381
245,082
-0.03(-0.40%)
Aug 30, 2016
8.398
8.426
8.387
8.415
200,844
-0.01(-0.07%)
Aug 29, 2016
8.437
8.440
8.398
8.420
219,707
-0.02(-0.28%)
Aug 26, 2016
8.453
8.481
8.398
8.443
223,828
-0.01(-0.14%)
Aug 25, 2016
8.476
8.476
8.448
8.455
152,503
-0.03(-0.31%)
Aug 24, 2016
8.531
8.542
8.481
8.481
189,265
-0.02(-0.26%)
Aug 23, 2016
8.542
8.553
8.503
8.503
314,146
+0.00(+0.00%)
Aug 22, 2016
8.515
8.515
8.442
8.503
202,420
+0.00(+0.04%)
Aug 19, 2016
8.474
8.502
8.441
8.500
270,778
-0.00(-0.02%)
Aug 18, 2016
8.474
8.508
8.452
8.502
314,331
+0.03(+0.33%)
Aug 17, 2016
8.458
8.474
8.404
8.474
258,414
+0.00(+0.00%)
Aug 16, 2016
8.485
8.485
8.447
8.474
294,696
-0.02(-0.20%)
Aug 15, 2016
8.524
8.524
8.469
8.491
287,192
+0.01(+0.13%)
Aug 12, 2016
8.447
8.480
8.403
8.480
317,630
+0.02(+0.21%)
Aug 11, 2016
8.425
8.463
8.396
8.462
390,728
+0.05(+0.64%)
Aug 10, 2016
8.386
8.419
8.344
8.408
365,688
+0.03(+0.33%)
Aug 09, 2016
8.331
8.387
8.320
8.381
368,619
+0.03(+0.40%)
Aug 08, 2016
8.364
8.364
8.319
8.347
193,135
+0.01(+0.13%)
Aug 05, 2016
8.320
8.358
8.320
8.336
296,361
+0.04(+0.53%)
Aug 04, 2016
8.248
8.305
8.204
8.292
350,194
+0.02(+0.27%)
Aug 03, 2016
8.193
8.270
8.182
8.270
420,577
+0.07(+0.87%)
Aug 02, 2016
8.265
8.265
8.171
8.198
259,562
-0.05(-0.60%)
Aug 01, 2016
8.276
8.281
8.237
8.248
246,102
-0.04(-0.47%)
Jul 29, 2016
8.220
8.292
8.209
8.287
355,028
+0.07(+0.88%)
Jul 28, 2016
8.204
8.220
8.149
8.214
227,505
+0.02(+0.20%)
Jul 27, 2016
8.209
8.215
8.165
8.198
206,283
+0.03(+0.34%)
Jul 26, 2016
8.165
8.187
8.127
8.171
311,873
+0.02(+0.27%)
Jul 25, 2016
8.160
8.160
8.116
8.149
238,340
-0.03(-0.34%)
Jul 22, 2016
8.154
8.182
8.116
8.176
201,706
+0.05(+0.61%)
Jul 21, 2016
8.193
8.198
8.116
8.127
220,528
-0.05(-0.61%)
Jul 20, 2016
8.171
8.198
8.135
8.176
228,949
+0.05(+0.56%)
Jul 19, 2016
8.114
8.142
8.092
8.131
408,723
-0.01(-0.13%)
Jul 18, 2016
8.109
8.158
8.093
8.142
234,675
+0.03(+0.34%)
Jul 15, 2016
8.136
8.142
8.103
8.114
270,302
-0.04(-0.47%)
Jul 14, 2016
8.158
8.158
8.131
8.153
305,152
+0.07(+0.81%)
Jul 13, 2016
8.098
8.125
8.070
8.087
322,467
-0.02(-0.27%)
Jul 12, 2016
8.109
8.120
8.059
8.109
347,845
+0.07(+0.82%)
Jul 11, 2016
8.021
8.049
8.005
8.043
302,114
+0.05(+0.69%)
Jul 08, 2016
7.911
7.994
7.884
7.988
382,318
+0.10(+1.32%)
Jul 07, 2016
7.840
7.906
7.835
7.884
465,615
+0.06(+0.77%)
Jul 06, 2016
7.802
7.835
7.747
7.824
390,496
+0.01(+0.07%)
Jul 05, 2016
7.846
7.851
7.747
7.818
515,031
-0.09(-1.18%)
Jul 01, 2016
7.890
7.911
7.911
7.911
341,806
+0.02(+0.28%)
Jun 30, 2016
7.758
7.890
7.741
7.890
533,807
+0.16(+2.13%)
Jun 29, 2016
7.676
7.785
7.676
7.725
477,996
+0.13(+1.66%)
Jun 28, 2016
7.566
7.604
7.511
7.599
568,568
+0.14(+1.84%)
Jun 27, 2016
7.676
7.676
7.402
7.462
1,169,179
-0.25(-3.30%)
Jun 24, 2016
7.851
7.944
7.714
7.717
1,198,183
-0.39(-4.83%)
Jun 23, 2016
8.043
8.120
8.038
8.109
406,704
+0.11(+1.37%)
Jun 22, 2016
8.010
8.043
7.994
7.999
231,035
-0.03(-0.34%)
Jun 21, 2016
7.977
8.037
7.936
8.027
414,636
+0.05(+0.64%)
Jun 20, 2016
7.965
8.047
7.949
7.976
349,322
+0.11(+1.45%)
Jun 17, 2016
7.862
7.880
7.823
7.862
226,035
+0.00(+0.00%)
Jun 16, 2016
7.829
7.867
7.774
7.862
291,660
+0.01(+0.07%)
Jun 15, 2016
7.900
7.965
7.850
7.856
322,841
-0.04(-0.48%)
Jun 14, 2016
7.840
7.911
7.807
7.894
370,381
+0.02(+0.21%)
Jun 13, 2016
8.074
8.074
7.878
7.878
589,569
-0.23(-2.89%)
Jun 10, 2016
8.172
8.172
8.078
8.112
330,336
-0.10(-1.26%)
Jun 09, 2016
8.248
8.254
8.194
8.215
269,420
-0.07(-0.79%)
Jun 08, 2016
8.210
8.281
8.188
8.281
467,074
+0.08(+1.00%)
Jun 07, 2016
8.161
8.221
8.161
8.199
426,460
+0.05(+0.60%)
Jun 06, 2016
8.107
8.166
8.096
8.150
344,767
+0.10(+1.22%)
Jun 03, 2016
8.041
8.085
8.009
8.052
368,724
+0.01(+0.07%)
Jun 02, 2016
8.003
8.058
7.987
8.047
291,162
+0.01(+0.14%)
Jun 01, 2016
7.992
8.036
7.965
8.036
307,328
+0.04(+0.54%)
May 31, 2016
8.052
8.058
7.981
7.992
426,020
-0.04(-0.47%)
May 27, 2016
8.003
8.030
8.030
8.030
282,865
+0.04(+0.48%)
May 26, 2016
8.003
8.003
7.954
7.992
290,374
+0.03(+0.41%)
May 25, 2016
7.905
7.970
7.905
7.960
389,109
+0.07(+0.90%)
May 24, 2016
7.883
7.894
7.837
7.889
507,296
+0.08(+0.98%)
May 23, 2016
7.807
7.823
7.796
7.813
565,671
+0.03(+0.35%)
May 20, 2016
7.753
7.802
7.753
7.785
167,998
+0.07(+0.86%)
May 19, 2016
7.762
7.767
7.702
7.719
268,480
-0.04(-0.56%)
May 18, 2016
7.773
7.821
7.740
7.762
374,338
+0.00(+0.00%)
May 17, 2016
7.800
7.832
7.762
7.762
300,270
-0.06(-0.76%)
May 16, 2016
7.805
7.843
7.783
7.821
313,887
+0.04(+0.49%)
May 13, 2016
7.832
7.895
7.754
7.783
177,446
-0.04(-0.55%)
May 12, 2016
7.881
7.897
7.816
7.827
173,296
-0.04(-0.55%)
May 11, 2016
7.848
7.881
7.838
7.870
244,270
+0.00(+0.00%)
May 10, 2016
7.811
7.875
7.811
7.870
191,800
+0.08(+1.04%)
May 09, 2016
7.848
7.864
7.778
7.789
325,733
-0.04(-0.55%)
May 06, 2016
7.811
7.843
7.800
7.832
241,367
+0.01(+0.14%)
May 05, 2016
7.859
7.859
7.811
7.821
320,689
+0.00(+0.00%)
May 04, 2016
7.821
7.833
7.800
7.821
343,040
-0.04(-0.48%)
May 03, 2016
7.843
7.861
7.800
7.859
457,504
-0.05(-0.62%)
May 02, 2016
7.913
7.951
7.897
7.908
312,573
+0.04(+0.48%)
Apr 29, 2016
7.881
7.940
7.827
7.870
354,174
-0.03(-0.41%)
Apr 28, 2016
7.946
7.992
7.897
7.902
225,118
-0.11(-1.35%)
Apr 27, 2016
8.005
8.016
7.962
8.011
284,846
+0.02(+0.27%)
Apr 26, 2016
7.946
7.994
7.924
7.989
303,458
+0.07(+0.89%)
Apr 25, 2016
7.956
7.967
7.897
7.919
360,862
-0.05(-0.68%)
Apr 22, 2016
7.989
7.994
7.962
7.973
229,314
-0.02(-0.20%)
Apr 21, 2016
7.994
8.021
7.973
7.989
287,234
+0.02(+0.20%)
Apr 20, 2016
7.951
7.994
7.929
7.973
189,983
+0.03(+0.43%)
Apr 19, 2016
7.896
7.966
7.885
7.939
246,662
+0.05(+0.68%)
Apr 18, 2016
7.826
7.885
7.789
7.885
221,672
+0.06(+0.75%)
Apr 15, 2016
7.783
7.826
7.778
7.826
222,799
-0.02(-0.27%)
Apr 14, 2016
7.799
7.853
7.799
7.848
173,475
+0.04(+0.55%)
Apr 13, 2016
7.756
7.815
7.756
7.805
311,842
+0.09(+1.18%)
Apr 12, 2016
7.676
7.740
7.676
7.713
203,339
+0.03(+0.35%)
Apr 11, 2016
7.719
7.751
7.681
7.687
243,823
+0.02(+0.28%)
Apr 08, 2016
7.730
7.730
7.654
7.665
291,622
+0.01(+0.14%)
Apr 07, 2016
7.676
7.697
7.628
7.654
252,145
-0.08(-0.97%)
Apr 06, 2016
7.676
7.740
7.617
7.730
287,629
+0.11(+1.41%)
Apr 05, 2016
7.681
7.697
7.622
7.622
248,892
-0.09(-1.18%)
Apr 04, 2016
7.778
7.799
7.649
7.713
461,619
-0.09(-1.17%)
Apr 01, 2016
7.703
7.815
7.681
7.805
403,326
+0.05(+0.62%)
Mar 31, 2016
7.794
7.862
7.756
7.756
498,312
-0.02(-0.28%)
Mar 30, 2016
7.735
7.805
7.719
7.778
314,560
+0.06(+0.77%)
Mar 29, 2016
7.654
7.730
7.628
7.719
365,858
+0.06(+0.84%)
Mar 28, 2016
7.633
7.670
7.633
7.654
181,748
+0.03(+0.42%)
Mar 24, 2016
7.622
7.622
7.622
7.622
232,313
-0.06(-0.77%)
Mar 23, 2016
7.762
7.783
7.649
7.681
397,303
-0.11(-1.45%)
Mar 22, 2016
7.762
7.842
7.762
7.794
191,307
+0.00(+0.02%)
Mar 21, 2016
7.787
7.814
7.756
7.793
308,269
+0.01(+0.14%)
Mar 18, 2016
7.766
7.814
7.745
7.782
234,584
+0.01(+0.14%)
Mar 17, 2016
7.729
7.793
7.702
7.771
232,312
+0.06(+0.76%)
Mar 16, 2016
7.622
7.713
7.617
7.713
280,182
+0.09(+1.21%)
Mar 15, 2016
7.601
7.633
7.590
7.620
219,113
-0.04(-0.58%)
Mar 14, 2016
7.627
7.686
7.574
7.665
247,687
+0.03(+0.42%)
Mar 11, 2016
7.521
7.638
7.521
7.633
191,673
+0.14(+1.85%)
Mar 10, 2016
7.558
7.579
7.462
7.494
175,679
-0.01(-0.07%)
Mar 09, 2016
7.483
7.542
7.467
7.499
173,274
+0.03(+0.43%)
Mar 08, 2016
7.505
7.510
7.456
7.467
246,400
-0.07(-0.92%)
Mar 07, 2016
7.478
7.569
7.478
7.537
341,151
+0.01(+0.07%)
Mar 04, 2016
7.483
7.579
7.473
7.531
331,929
+0.04(+0.50%)
Mar 03, 2016
7.499
7.510
7.459
7.494
245,672
+0.02(+0.29%)
Mar 02, 2016
7.414
7.505
7.409
7.473
250,432
+0.03(+0.43%)
Mar 01, 2016
7.286
7.441
7.286
7.441
307,525
+0.20(+2.72%)
Feb 29, 2016
7.350
7.382
7.233
7.244
346,421
-0.10(-1.38%)
Feb 26, 2016
7.286
7.356
7.270
7.345
334,944
+0.10(+1.32%)
Feb 25, 2016
7.222
7.270
7.190
7.249
161,362
+0.06(+0.82%)
Feb 24, 2016
7.084
7.222
7.020
7.190
297,564
+0.03(+0.45%)
Feb 23, 2016
7.201
7.222
7.132
7.158
341,520
-0.07(-0.96%)
Feb 22, 2016
7.164
7.260
7.153
7.228
422,445
+0.12(+1.65%)
Feb 19, 2016
7.084
7.164
7.052
7.110
272,702
-0.01(-0.15%)
Feb 18, 2016
7.153
7.196
7.110
7.121
477,690
-0.01(-0.21%)
Feb 17, 2016
7.035
7.146
6.998
7.136
341,753
+0.16(+2.35%)
Feb 16, 2016
6.998
7.014
6.929
6.972
328,871
+0.07(+1.00%)
Feb 12, 2016
6.771
6.903
6.903
6.903
487,182
+0.10(+1.40%)
Feb 11, 2016
6.824
6.845
6.665
6.808
617,753
-0.10(-1.38%)
Feb 10, 2016
6.935
7.006
6.903
6.903
245,341
-0.02(-0.23%)
Feb 09, 2016
6.914
6.988
6.876
6.919
483,941
-0.13(-1.88%)
Feb 08, 2016
7.115
7.115
6.929
7.051
387,741
-0.16(-2.20%)
Feb 05, 2016
7.326
7.326
7.189
7.210
259,030
-0.14(-1.94%)
Feb 04, 2016
7.337
7.418
7.310
7.353
359,391
-0.04(-0.50%)
Feb 03, 2016
7.390
7.421
7.284
7.390
280,883
+0.03(+0.36%)
Feb 02, 2016
7.379
7.405
7.321
7.363
332,805
-0.13(-1.69%)
Feb 01, 2016
7.448
7.490
7.390
7.490
298,661
+0.02(+0.21%)
Jan 29, 2016
7.347
7.474
7.337
7.474
443,150
+0.19(+2.54%)
Jan 28, 2016
7.210
7.353
7.199
7.289
406,032
+0.11(+1.55%)
Jan 27, 2016
7.178
7.289
7.146
7.178
488,987
-0.05(-0.66%)
Jan 26, 2016
7.146
7.273
7.146
7.226
500,218
+0.08(+1.11%)
Jan 25, 2016
7.300
7.300
7.120
7.146
546,441
-0.16(-2.24%)
Jan 22, 2016
7.136
7.316
7.133
7.310
495,664
+0.25(+3.60%)
Jan 21, 2016
6.866
7.104
6.866
7.056
664,615
+0.19(+2.69%)
Jan 20, 2016
6.882
6.998
6.681
6.871
881,400
-0.16(-2.24%)
Jan 19, 2016
7.228
7.228
7.013
7.029
646,897
-0.10(-1.40%)
Jan 15, 2016
7.223
7.128
7.128
7.128
928,728
-0.28(-3.82%)
Jan 14, 2016
7.422
7.538
7.291
7.412
673,054
-0.01(-0.14%)
Jan 13, 2016
7.679
7.707
7.380
7.422
537,342
-0.20(-2.68%)
Jan 12, 2016
7.637
7.679
7.564
7.627
301,681
+0.04(+0.48%)
Jan 11, 2016
7.721
7.721
7.511
7.590
529,466
-0.11(-1.43%)
Jan 08, 2016
7.795
7.821
7.700
7.700
538,203
-0.07(-0.88%)
Jan 07, 2016
7.868
7.884
7.749
7.769
496,226
-0.18(-2.25%)
Jan 06, 2016
7.963
8.031
7.921
7.947
424,852
-0.09(-1.11%)
Jan 05, 2016
8.036
8.057
7.999
8.036
340,722
+0.00(+0.00%)
Jan 04, 2016
8.000
8.052
7.874
8.036
617,487
-0.11(-1.35%)
Dec 31, 2015
8.147
8.147
8.147
8.147
320,625
-0.04(-0.45%)
Dec 30, 2015
8.199
8.241
8.178
8.183
377,372
-0.01(-0.06%)
Dec 29, 2015
8.136
8.215
8.115
8.189
459,641
+0.05(+0.58%)
Dec 28, 2015
8.162
8.189
8.110
8.141
505,245
-0.08(-0.96%)
Dec 24, 2015
8.173
8.220
8.220
8.220
190,889
+0.07(+0.90%)
Dec 23, 2015
8.131
8.157
8.105
8.147
483,127
+0.08(+1.04%)
Dec 22, 2015
8.073
8.099
8.021
8.063
470,399
+0.00(+0.00%)
Dec 21, 2015
8.126
8.126
8.021
8.063
353,633
-0.04(-0.44%)
Dec 18, 2015
8.103
8.124
8.062
8.098
208,819
-0.03(-0.38%)
Dec 17, 2015
8.176
8.192
8.067
8.129
411,522
-0.03(-0.32%)
Dec 16, 2015
8.062
8.171
8.035
8.155
357,890
+0.15(+1.82%)
Dec 15, 2015
7.947
8.056
7.933
8.009
392,400
+0.06(+0.79%)
Dec 14, 2015
8.035
8.056
7.900
7.947
435,837
-0.16(-1.93%)
Dec 11, 2015
8.260
8.275
8.030
8.103
459,285
-0.23(-2.75%)
Dec 10, 2015
8.218
8.333
8.202
8.333
240,900
+0.13(+1.59%)
Dec 09, 2015
8.281
8.317
8.192
8.202
182,461
-0.08(-1.01%)
Dec 08, 2015
8.239
8.338
8.192
8.286
359,774
-0.01(-0.13%)
Dec 07, 2015
8.463
8.480
8.286
8.296
496,370
-0.20(-2.33%)
Dec 04, 2015
8.442
8.510
8.442
8.494
247,678
+0.05(+0.62%)
Dec 03, 2015
8.510
8.529
8.442
8.442
228,309
-0.08(-0.98%)
Dec 02, 2015
8.520
8.552
8.508
8.526
214,639
+0.01(+0.06%)
Dec 01, 2015
8.515
8.536
8.494
8.520
249,101
+0.02(+0.29%)
Nov 30, 2015
8.463
8.510
8.458
8.496
280,126
+0.01(+0.08%)
Nov 27, 2015
8.489
8.494
8.463
8.489
51,968
-0.01(-0.06%)
Nov 25, 2015
8.468
8.494
8.494
8.494
148,816
+0.01(+0.06%)
Nov 24, 2015
8.348
8.494
8.348
8.489
232,491
+0.05(+0.62%)
Nov 23, 2015
8.474
8.510
8.437
8.437
263,436
-0.04(-0.49%)
Nov 20, 2015
8.541
8.583
8.469
8.479
263,712
-0.03(-0.37%)
Nov 19, 2015
8.526
8.580
8.495
8.510
390,285
-0.03(-0.35%)
Nov 18, 2015
8.322
8.561
8.296
8.540
434,180
+0.21(+2.55%)
Nov 17, 2015
8.545
8.597
8.328
8.328
504,452
-0.19(-2.25%)
Nov 16, 2015
8.286
8.524
8.276
8.519
244,492
+0.19(+2.24%)
Nov 13, 2015
8.405
8.442
8.291
8.333
259,116
-0.09(-1.11%)
Nov 12, 2015
8.452
8.457
8.390
8.426
223,985
-0.09(-1.03%)
Nov 11, 2015
8.514
8.571
8.514
8.514
203,912
-0.01(-0.12%)
Nov 10, 2015
8.478
8.545
8.467
8.524
195,446
+0.02(+0.24%)
Nov 09, 2015
8.644
8.644
8.494
8.504
232,723
-0.15(-1.68%)
Nov 06, 2015
8.623
8.664
8.561
8.649
221,413
-0.01(-0.12%)
Nov 05, 2015
8.670
8.701
8.607
8.659
265,073
+0.02(+0.18%)
Nov 04, 2015
8.747
8.747
8.638
8.644
183,835
-0.11(-1.24%)
Nov 03, 2015
8.618
8.758
8.561
8.752
394,032
+0.13(+1.50%)
Nov 02, 2015
8.540
8.654
8.540
8.623
332,591
+0.05(+0.60%)
Oct 30, 2015
8.467
8.576
8.447
8.571
345,800
+0.13(+1.60%)
Oct 29, 2015
8.457
8.457
8.385
8.436
247,642
-0.03(-0.31%)
Oct 28, 2015
8.483
8.493
8.416
8.462
250,112
+0.03(+0.31%)
Oct 27, 2015
8.410
8.467
8.379
8.436
394,258
+0.04(+0.49%)
Oct 26, 2015
8.509
8.509
8.385
8.395
167,009
-0.09(-1.05%)
Oct 23, 2015
8.478
8.535
8.431
8.484
251,636
+0.10(+1.25%)
Oct 22, 2015
8.291
8.400
8.277
8.379
208,404
+0.11(+1.38%)
Oct 21, 2015
8.333
8.333
8.255
8.265
192,700
-0.01(-0.17%)
Oct 20, 2015
8.233
8.290
8.208
8.280
230,003
+0.05(+0.56%)
Oct 19, 2015
8.177
8.238
8.146
8.233
253,089
+0.05(+0.63%)
Oct 16, 2015
8.094
8.202
8.079
8.182
267,797
+0.08(+1.02%)
Oct 15, 2015
8.089
8.115
8.058
8.099
292,122
+0.07(+0.83%)
Oct 14, 2015
8.161
8.166
8.032
8.032
127,413
-0.12(-1.52%)
Oct 13, 2015
8.141
8.187
8.141
8.156
171,876
-0.05(-0.63%)
Oct 12, 2015
8.166
8.213
8.166
8.208
117,879
+0.01(+0.16%)
Oct 09, 2015
8.218
8.254
8.161
8.195
153,928
+0.00(+0.03%)
Oct 08, 2015
8.084
8.216
8.074
8.192
187,226
+0.05(+0.57%)
Oct 07, 2015
8.074
8.146
8.058
8.146
192,913
+0.10(+1.22%)
Oct 06, 2015
7.909
8.048
7.883
8.048
288,539
+0.14(+1.82%)
Oct 05, 2015
7.760
7.909
7.749
7.904
264,818
+0.22(+2.88%)
Oct 02, 2015
7.579
7.698
7.518
7.682
309,658
-0.01(-0.13%)
Oct 01, 2015
7.641
7.693
7.620
7.693
182,928
+0.07(+0.95%)
Sep 30, 2015
7.615
7.677
7.584
7.621
365,065
+0.12(+1.58%)
Sep 29, 2015
7.595
7.657
7.502
7.502
261,147
-0.09(-1.15%)
Sep 28, 2015
7.857
7.873
7.579
7.590
324,410
-0.30(-3.79%)
Sep 25, 2015
7.955
7.986
7.868
7.888
317,230
+0.02(+0.26%)
Sep 24, 2015
7.924
7.924
7.826
7.868
299,865
-0.11(-1.42%)
Sep 23, 2015
8.048
8.048
7.950
7.981
210,355
-0.06(-0.70%)
Sep 22, 2015
7.883
8.038
7.852
8.038
322,029
+0.06(+0.71%)
Sep 21, 2015
8.017
8.017
7.955
7.981
253,243
+0.02(+0.27%)
Sep 18, 2015
7.980
8.051
7.918
7.959
199,840
-0.12(-1.52%)
Sep 17, 2015
7.985
8.133
7.954
8.082
215,058
+0.09(+1.11%)
Sep 16, 2015
8.020
8.051
7.959
7.993
335,271
-0.01(-0.08%)
Sep 15, 2015
7.898
8.010
7.893
8.000
219,689
+0.10(+1.23%)
Sep 14, 2015
7.949
7.949
7.882
7.903
138,760
-0.07(-0.90%)
Sep 11, 2015
7.928
7.985
7.893
7.974
192,864
+0.03(+0.32%)
Sep 10, 2015
7.954
8.010
7.944
7.949
229,583
-0.02(-0.26%)
Sep 09, 2015
8.072
8.072
7.964
7.969
296,820
+0.01(+0.13%)
Sep 08, 2015
8.026
8.051
7.934
7.959
239,378
+0.06(+0.78%)
Sep 04, 2015
7.887
7.898
7.898
7.898
239,487
-0.09(-1.15%)
Sep 03, 2015
7.995
8.031
7.959
7.990
240,085
+0.05(+0.64%)
Sep 02, 2015
8.056
8.056
7.913
7.939
258,144
-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
.