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 Opportunities Fund
(NY:
ETO
)
25.37
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2005
7.400
7.426
7.352
7.421
82,977
+0.00(+0.04%)
Dec 29, 2005
7.349
7.441
7.346
7.418
155,497
+0.06(+0.81%)
Dec 28, 2005
7.397
7.397
7.323
7.358
143,017
-0.01(-0.20%)
Dec 27, 2005
7.341
7.421
7.341
7.373
128,513
+0.04(+0.57%)
Dec 23, 2005
7.338
7.385
7.272
7.332
158,870
+0.01(+0.12%)
Dec 22, 2005
7.435
7.453
7.272
7.323
204,069
-0.05(-0.72%)
Dec 21, 2005
7.358
7.382
7.263
7.376
248,931
+0.03(+0.36%)
Dec 20, 2005
7.320
7.355
7.219
7.349
167,977
-0.00(-0.04%)
Dec 19, 2005
7.151
7.352
7.151
7.352
146,390
+0.06(+0.81%)
Dec 16, 2005
7.228
7.320
7.219
7.293
178,771
+0.09(+1.23%)
Dec 15, 2005
7.163
7.234
7.163
7.204
163,255
+0.05(+0.70%)
Dec 14, 2005
7.142
7.189
7.124
7.154
202,045
+0.02(+0.33%)
Dec 13, 2005
7.115
7.148
7.089
7.130
120,417
+0.03(+0.46%)
Dec 12, 2005
7.154
7.175
7.038
7.097
196,986
-0.04(-0.54%)
Dec 09, 2005
7.121
7.186
7.121
7.136
103,215
+0.01(+0.21%)
Dec 08, 2005
7.180
7.249
7.121
7.121
109,286
-0.07(-0.99%)
Dec 07, 2005
7.183
7.219
7.160
7.192
68,472
+0.01(+0.12%)
Dec 06, 2005
7.118
7.189
7.118
7.183
101,866
+0.05(+0.75%)
Dec 05, 2005
7.145
7.189
7.124
7.130
40,813
+0.01(+0.12%)
Dec 02, 2005
7.077
7.189
7.077
7.121
83,651
+0.04(+0.50%)
Dec 01, 2005
7.038
7.086
7.014
7.086
99,842
+0.06(+0.84%)
Nov 30, 2005
7.003
7.026
6.988
7.026
114,009
+0.04(+0.64%)
Nov 29, 2005
7.026
7.038
6.967
6.982
119,406
-0.04(-0.55%)
Nov 28, 2005
7.068
7.080
6.997
7.020
75,556
-0.03(-0.42%)
Nov 25, 2005
7.071
7.100
7.035
7.050
31,706
+0.01(+0.20%)
Nov 23, 2005
7.035
7.100
7.017
7.036
121,092
+0.02(+0.35%)
Nov 22, 2005
6.952
7.050
6.952
7.011
125,477
+0.04(+0.51%)
Nov 21, 2005
6.940
6.994
6.908
6.976
169,664
-0.07(-1.05%)
Nov 18, 2005
7.115
7.145
6.968
7.050
148,751
-0.07(-0.96%)
Nov 17, 2005
7.041
7.169
7.029
7.118
116,032
+0.08(+1.18%)
Nov 16, 2005
6.991
7.035
6.964
7.035
131,886
+0.03(+0.47%)
Nov 15, 2005
6.931
7.038
6.884
7.003
140,318
+0.06(+0.90%)
Nov 14, 2005
7.089
7.089
6.940
6.940
137,620
-0.13(-1.80%)
Nov 11, 2005
7.100
7.139
7.050
7.068
139,981
-0.03(-0.42%)
Nov 10, 2005
7.166
7.178
7.071
7.097
95,120
-0.05(-0.71%)
Nov 09, 2005
7.183
7.189
7.148
7.148
128,850
-0.04(-0.58%)
Nov 08, 2005
7.145
7.201
7.121
7.189
206,093
+0.00(+0.00%)
Nov 07, 2005
7.201
7.207
7.145
7.189
169,664
-0.01(-0.16%)
Nov 04, 2005
7.157
7.201
7.115
7.201
162,581
+0.03(+0.37%)
Nov 03, 2005
7.047
7.198
7.047
7.175
155,497
+0.12(+1.72%)
Nov 02, 2005
6.917
7.183
6.908
7.053
293,455
+0.13(+1.93%)
Nov 01, 2005
6.860
6.934
6.830
6.920
177,759
+0.06(+0.86%)
Oct 31, 2005
6.774
6.866
6.759
6.860
139,981
+0.12(+1.71%)
Oct 28, 2005
6.715
6.745
6.626
6.745
86,687
+0.03(+0.44%)
Oct 27, 2005
6.756
6.759
6.697
6.715
61,389
-0.03(-0.48%)
Oct 26, 2005
6.745
6.807
6.727
6.748
102,878
+0.01(+0.09%)
Oct 25, 2005
6.718
6.742
6.673
6.742
171,351
+0.01(+0.22%)
Oct 24, 2005
6.641
6.727
6.614
6.727
100,854
+0.09(+1.43%)
Oct 21, 2005
6.727
6.730
6.585
6.632
222,284
-0.09(-1.32%)
Oct 20, 2005
6.748
6.759
6.656
6.721
167,640
-0.07(-1.00%)
Oct 19, 2005
6.700
6.789
6.671
6.789
194,287
+0.04(+0.66%)
Oct 18, 2005
6.777
6.863
6.736
6.745
215,875
-0.04(-0.61%)
Oct 17, 2005
6.745
6.786
6.727
6.786
111,310
+0.06(+0.88%)
Oct 14, 2005
6.537
6.745
6.537
6.727
134,247
+0.22(+3.37%)
Oct 13, 2005
6.582
6.582
6.493
6.507
187,204
-0.09(-1.35%)
Oct 12, 2005
6.703
6.730
6.596
6.596
126,489
-0.12(-1.85%)
Oct 11, 2005
6.662
6.742
6.662
6.721
108,949
+0.04(+0.58%)
Oct 10, 2005
6.724
6.727
6.668
6.682
55,318
+0.01(+0.22%)
Oct 07, 2005
6.582
6.685
6.582
6.668
176,073
+0.12(+1.77%)
Oct 06, 2005
6.810
6.813
6.552
6.552
214,863
-0.28(-4.16%)
Oct 05, 2005
6.967
6.973
6.837
6.837
206,768
-0.14(-1.96%)
Oct 04, 2005
7.032
7.097
6.970
6.973
187,204
-0.05(-0.76%)
Oct 03, 2005
6.934
7.041
6.934
7.026
103,215
+0.08(+1.20%)
Sep 30, 2005
6.964
7.041
6.931
6.943
159,882
-0.02(-0.30%)
Sep 29, 2005
6.896
6.964
6.896
6.964
104,564
+0.05(+0.73%)
Sep 28, 2005
6.819
6.920
6.813
6.914
140,318
+0.09(+1.39%)
Sep 27, 2005
6.783
6.834
6.748
6.819
280,975
+0.03(+0.44%)
Sep 26, 2005
6.751
6.801
6.730
6.789
304,586
+0.05(+0.79%)
Sep 23, 2005
6.736
6.801
6.706
6.736
403,754
-0.06(-0.83%)
Sep 22, 2005
6.745
6.804
6.736
6.792
310,658
+0.00(+0.04%)
Sep 21, 2005
6.908
6.908
6.783
6.789
288,395
-0.14(-1.97%)
Sep 20, 2005
6.893
6.952
6.893
6.925
188,553
+0.04(+0.52%)
Sep 19, 2005
6.931
6.931
6.851
6.890
297,503
+0.04(+0.52%)
Sep 16, 2005
6.789
6.878
6.789
6.854
104,564
-0.01(-0.09%)
Sep 15, 2005
6.881
6.899
6.834
6.860
101,528
-0.05(-0.73%)
Sep 14, 2005
6.920
6.964
6.881
6.911
143,017
+0.01(+0.22%)
Sep 13, 2005
6.911
6.937
6.893
6.896
194,625
-0.02(-0.34%)
Sep 12, 2005
6.908
6.952
6.902
6.920
183,156
+0.02(+0.30%)
Sep 09, 2005
6.813
6.911
6.813
6.899
185,180
+0.07(+1.04%)
Sep 08, 2005
6.822
6.851
6.759
6.828
180,795
-0.02(-0.35%)
Sep 07, 2005
6.840
6.890
6.801
6.851
198,672
+0.01(+0.13%)
Sep 06, 2005
6.845
6.878
6.804
6.842
211,490
+0.02(+0.35%)
Sep 02, 2005
6.845
6.878
6.789
6.819
90,397
+0.00(+0.00%)
Sep 01, 2005
6.733
6.834
6.733
6.819
191,589
+0.12(+1.77%)
Aug 31, 2005
6.647
6.700
6.629
6.700
140,993
+0.06(+0.89%)
Aug 30, 2005
6.596
6.641
6.567
6.641
113,671
+0.06(+0.90%)
Aug 29, 2005
6.543
6.596
6.525
6.582
96,131
+0.02(+0.27%)
Aug 26, 2005
6.534
6.570
6.525
6.564
77,242
+0.03(+0.45%)
Aug 25, 2005
6.549
6.552
6.502
6.534
183,493
-0.01(-0.23%)
Aug 24, 2005
6.522
6.555
6.522
6.549
201,033
+0.02(+0.27%)
Aug 23, 2005
6.576
6.596
6.531
6.531
174,049
-0.07(-1.12%)
Aug 22, 2005
6.552
6.605
6.540
6.605
182,482
-0.02(-0.27%)
Aug 19, 2005
6.617
6.644
6.596
6.623
136,271
+0.02(+0.27%)
Aug 18, 2005
6.673
6.673
6.605
6.605
150,100
-0.09(-1.42%)
Aug 17, 2005
6.668
6.730
6.656
6.700
135,933
+0.05(+0.71%)
Aug 16, 2005
6.691
6.700
6.653
6.653
163,930
-0.04(-0.62%)
Aug 15, 2005
6.620
6.727
6.611
6.694
200,696
+0.07(+1.12%)
Aug 12, 2005
6.641
6.685
6.605
6.620
147,402
-0.04(-0.54%)
Aug 11, 2005
6.611
6.665
6.608
6.656
162,581
+0.05(+0.81%)
Aug 10, 2005
6.570
6.611
6.570
6.602
139,981
+0.00(+0.01%)
Aug 09, 2005
6.582
6.611
6.555
6.602
99,505
+0.03(+0.44%)
Aug 08, 2005
6.576
6.596
6.537
6.573
98,830
+0.02(+0.32%)
Aug 05, 2005
6.641
6.641
6.534
6.552
138,969
-0.08(-1.16%)
Aug 04, 2005
6.593
6.635
6.585
6.629
130,199
+0.06(+0.95%)
Aug 03, 2005
6.537
6.611
6.513
6.567
358,218
+0.05(+0.77%)
Aug 02, 2005
6.528
6.567
6.502
6.516
402,067
-0.04(-0.63%)
Aug 01, 2005
6.522
6.582
6.510
6.558
234,089
+0.02(+0.36%)
Jul 29, 2005
6.596
6.596
6.510
6.534
145,715
-0.02(-0.36%)
Jul 28, 2005
6.546
6.579
6.531
6.558
146,390
+0.01(+0.09%)
Jul 27, 2005
6.540
6.582
6.499
6.552
181,132
+0.04(+0.64%)
Jul 26, 2005
6.478
6.510
6.407
6.510
194,625
+0.05(+0.73%)
Jul 25, 2005
6.451
6.490
6.419
6.463
172,025
+0.01(+0.18%)
Jul 22, 2005
6.427
6.451
6.416
6.451
165,954
+0.01(+0.18%)
Jul 21, 2005
6.537
6.537
6.407
6.439
287,721
-0.09(-1.41%)
Jul 20, 2005
6.576
6.582
6.478
6.531
126,489
-0.05(-0.77%)
Jul 19, 2005
6.513
6.605
6.510
6.582
197,660
+0.02(+0.36%)
Jul 18, 2005
6.552
6.588
6.490
6.558
142,342
+0.02(+0.32%)
Jul 15, 2005
6.433
6.537
6.433
6.537
134,584
+0.07(+1.05%)
Jul 14, 2005
6.493
6.590
6.463
6.469
224,307
-0.04(-0.68%)
Jul 13, 2005
6.522
6.582
6.468
6.513
139,981
+0.02(+0.27%)
Jul 12, 2005
6.519
6.549
6.481
6.496
165,279
+0.01(+0.09%)
Jul 11, 2005
6.407
6.567
6.407
6.490
143,017
+0.08(+1.30%)
Jul 08, 2005
6.353
6.407
6.350
6.407
208,791
+0.05(+0.84%)
Jul 07, 2005
6.279
6.353
6.279
6.353
122,441
+0.04(+0.56%)
Jul 06, 2005
6.318
6.344
6.300
6.318
174,724
-0.01(-0.19%)
Jul 05, 2005
6.300
6.362
6.300
6.330
93,096
+0.04(+0.61%)
Jul 01, 2005
6.285
6.365
6.282
6.291
90,060
+0.03(+0.47%)
Jun 30, 2005
6.285
6.300
6.261
6.261
186,529
-0.01(-0.19%)
Jun 29, 2005
6.267
6.294
6.267
6.273
55,318
+0.01(+0.09%)
Jun 28, 2005
6.196
6.276
6.181
6.267
164,942
+0.09(+1.44%)
Jun 27, 2005
6.220
6.220
6.155
6.178
242,859
-0.04(-0.57%)
Jun 24, 2005
6.217
6.223
6.181
6.214
170,339
-0.03(-0.47%)
Jun 23, 2005
6.181
6.244
6.161
6.244
207,779
+0.04(+0.62%)
Jun 22, 2005
6.196
6.223
6.169
6.205
174,724
+0.02(+0.29%)
Jun 21, 2005
6.202
6.255
6.187
6.187
263,098
-0.07(-1.09%)
Jun 20, 2005
6.261
6.365
6.190
6.255
225,319
-0.03(-0.52%)
Jun 17, 2005
6.270
6.359
6.255
6.288
184,505
+0.04(+0.57%)
Jun 16, 2005
6.220
6.255
6.184
6.253
193,613
+0.04(+0.62%)
Jun 15, 2005
6.193
6.220
6.167
6.214
111,647
+0.02(+0.34%)
Jun 14, 2005
6.181
6.220
6.155
6.193
139,307
+0.00(+0.05%)
Jun 13, 2005
6.187
6.190
6.143
6.190
137,620
+0.00(+0.00%)
Jun 10, 2005
6.211
6.226
6.184
6.190
104,564
-0.04(-0.57%)
Jun 09, 2005
6.125
6.226
6.125
6.226
128,850
+0.09(+1.45%)
Jun 08, 2005
6.125
6.181
6.125
6.137
161,906
+0.01(+0.19%)
Jun 07, 2005
6.152
6.152
6.110
6.125
161,906
+0.00(+0.05%)
Jun 06, 2005
6.137
6.146
6.078
6.122
93,096
-0.03(-0.53%)
Jun 03, 2005
6.181
6.196
6.125
6.155
114,346
-0.03(-0.43%)
Jun 02, 2005
6.223
6.223
6.167
6.181
124,128
-0.01(-0.14%)
Jun 01, 2005
6.134
6.196
6.089
6.190
108,612
+0.07(+1.11%)
May 31, 2005
6.104
6.137
6.066
6.122
139,981
+0.03(+0.54%)
May 27, 2005
6.018
6.089
6.000
6.089
104,564
+0.09(+1.43%)
May 26, 2005
5.947
6.009
5.944
6.003
82,302
+0.04(+0.75%)
May 25, 2005
5.929
5.968
5.912
5.959
183,156
-0.03(-0.49%)
May 24, 2005
6.066
6.128
5.956
5.989
277,939
-0.08(-1.37%)
May 23, 2005
6.045
6.116
5.995
6.072
154,148
+0.07(+1.14%)
May 20, 2005
5.953
6.078
5.900
6.003
331,570
+0.05(+0.85%)
May 19, 2005
5.935
5.974
5.923
5.953
180,458
-0.03(-0.54%)
May 18, 2005
5.947
6.042
5.947
5.986
142,680
+0.05(+0.80%)
May 17, 2005
5.870
5.941
5.870
5.938
156,509
+0.04(+0.65%)
May 16, 2005
5.900
5.903
5.870
5.900
82,977
+0.00(+0.05%)
May 13, 2005
5.974
5.980
5.894
5.897
74,207
-0.06(-1.04%)
May 12, 2005
6.063
6.063
5.959
5.959
158,533
-0.10(-1.62%)
May 11, 2005
6.030
6.057
5.998
6.057
121,092
-0.00(-0.05%)
May 10, 2005
6.113
6.113
6.003
6.060
174,049
-0.07(-1.21%)
May 09, 2005
6.092
6.167
6.092
6.134
126,489
+0.02(+0.39%)
May 06, 2005
6.033
6.122
6.033
6.110
91,746
+0.10(+1.63%)
May 05, 2005
6.042
6.081
6.006
6.012
103,889
+0.00(+0.00%)
May 04, 2005
5.998
6.024
5.965
6.012
90,397
+0.02(+0.40%)
May 03, 2005
6.000
6.000
5.929
5.989
65,437
-0.01(-0.20%)
May 02, 2005
5.920
6.015
5.920
6.000
104,564
+0.08(+1.35%)
Apr 29, 2005
5.909
5.920
5.876
5.920
144,366
+0.03(+0.50%)
Apr 28, 2005
5.929
5.947
5.876
5.891
112,659
-0.02(-0.40%)
Apr 27, 2005
5.926
6.003
5.900
5.915
326,511
-0.01(-0.20%)
Apr 26, 2005
5.879
5.926
5.873
5.926
242,859
+0.05(+0.81%)
Apr 25, 2005
5.891
5.920
5.873
5.879
204,069
-0.01(-0.15%)
Apr 22, 2005
5.906
5.906
5.855
5.888
71,508
-0.00(-0.05%)
Apr 21, 2005
5.879
5.929
5.873
5.891
235,101
+0.02(+0.35%)
Apr 20, 2005
5.915
5.932
5.817
5.870
175,061
-0.09(-1.44%)
Apr 19, 2005
5.935
5.974
5.885
5.956
262,423
+0.05(+0.85%)
Apr 18, 2005
5.900
5.959
5.876
5.906
97,818
-0.02(-0.35%)
Apr 15, 2005
5.995
5.995
5.885
5.926
175,061
-0.06(-1.04%)
Apr 14, 2005
6.072
6.089
5.989
5.989
122,779
-0.07(-1.22%)
Apr 13, 2005
6.048
6.092
6.030
6.063
129,187
-0.03(-0.49%)
Apr 12, 2005
6.063
6.092
5.974
6.092
154,485
+0.03(+0.44%)
Apr 11, 2005
6.075
6.104
6.048
6.066
126,489
-0.03(-0.44%)
Apr 08, 2005
6.104
6.104
6.012
6.092
167,640
-0.01(-0.19%)
Apr 07, 2005
6.098
6.137
6.069
6.104
101,528
+0.02(+0.34%)
Apr 06, 2005
6.018
6.084
6.018
6.084
80,953
+0.08(+1.33%)
Apr 05, 2005
6.069
6.078
6.003
6.003
122,104
-0.05(-0.88%)
Apr 04, 2005
6.039
6.078
6.009
6.057
118,394
-0.02(-0.29%)
Apr 01, 2005
6.003
6.075
5.974
6.075
147,402
+0.12(+2.04%)
Mar 31, 2005
5.900
5.953
5.885
5.953
73,195
+0.08(+1.41%)
Mar 30, 2005
5.796
5.882
5.796
5.870
149,763
+0.08(+1.38%)
Mar 29, 2005
5.906
5.923
5.781
5.790
132,223
-0.13(-2.20%)
Mar 28, 2005
5.935
5.935
5.885
5.920
143,691
-0.01(-0.25%)
Mar 24, 2005
6.003
6.033
5.909
5.935
180,120
-0.02(-0.40%)
Mar 23, 2005
6.018
6.036
5.870
5.959
234,089
-0.09(-1.47%)
Mar 22, 2005
6.205
6.205
6.048
6.048
280,300
-0.17(-2.81%)
Mar 21, 2005
6.270
6.270
6.205
6.223
109,286
-0.04(-0.71%)
Mar 18, 2005
6.244
6.312
6.226
6.267
96,469
+0.02(+0.38%)
Mar 17, 2005
6.226
6.261
6.211
6.244
167,640
+0.04(+0.62%)
Mar 16, 2005
6.282
6.285
6.190
6.205
194,287
-0.07(-1.04%)
Mar 15, 2005
6.321
6.374
6.270
6.270
244,208
-0.06(-0.89%)
Mar 14, 2005
6.303
6.365
6.250
6.327
190,240
+0.02(+0.28%)
Mar 11, 2005
6.303
6.344
6.285
6.309
140,993
-0.02(-0.28%)
Mar 10, 2005
6.347
6.362
6.247
6.327
210,815
-0.03(-0.42%)
Mar 09, 2005
6.398
6.436
6.344
6.353
203,732
-0.07(-1.02%)
Mar 08, 2005
6.410
6.430
6.389
6.419
164,942
-0.01(-0.18%)
Mar 07, 2005
6.445
6.460
6.410
6.430
371,035
-0.00(-0.05%)
Mar 04, 2005
6.350
6.439
6.344
6.433
277,602
+0.07(+1.02%)
Mar 03, 2005
6.377
6.395
6.347
6.368
196,986
+0.00(+0.05%)
Mar 02, 2005
6.288
6.395
6.288
6.365
184,843
+0.08(+1.27%)
Mar 01, 2005
6.306
6.365
6.279
6.285
228,018
-0.04(-0.61%)
Feb 28, 2005
6.241
6.330
6.229
6.324
227,343
+0.10(+1.62%)
Feb 25, 2005
6.193
6.226
6.161
6.223
164,604
+0.03(+0.48%)
Feb 24, 2005
6.146
6.199
6.146
6.193
132,898
+0.06(+0.92%)
Feb 23, 2005
6.086
6.137
6.060
6.137
224,982
+0.06(+0.93%)
Feb 22, 2005
6.172
6.175
6.078
6.081
264,447
-0.08(-1.25%)
Feb 18, 2005
6.169
6.169
6.137
6.158
137,620
-0.01(-0.19%)
Feb 17, 2005
6.184
6.184
6.149
6.169
173,374
+0.01(+0.14%)
Feb 16, 2005
6.131
6.161
6.086
6.161
216,887
+0.03(+0.53%)
Feb 15, 2005
6.140
6.158
6.113
6.128
249,605
+0.00(+0.00%)
Feb 14, 2005
6.113
6.137
6.107
6.128
230,379
+0.02(+0.39%)
Feb 11, 2005
6.113
6.146
6.042
6.104
508,993
-0.00(-0.05%)
Feb 10, 2005
6.107
6.110
6.081
6.107
173,374
+0.01(+0.15%)
Feb 09, 2005
6.131
6.137
6.078
6.098
206,768
-0.03(-0.44%)
Feb 08, 2005
6.149
6.181
6.092
6.125
253,316
-0.03(-0.53%)
Feb 07, 2005
6.137
6.172
6.116
6.158
161,906
+0.03(+0.48%)
Feb 04, 2005
6.089
6.128
6.078
6.128
189,228
+0.05(+0.83%)
Feb 03, 2005
6.084
6.089
6.060
6.078
79,941
-0.02(-0.29%)
Feb 02, 2005
6.051
6.107
6.048
6.095
107,600
+0.06(+0.93%)
Feb 01, 2005
5.983
6.063
5.971
6.039
142,342
+0.07(+1.09%)
Jan 31, 2005
5.926
5.974
5.912
5.974
305,261
+0.06(+0.95%)
Jan 28, 2005
5.923
5.926
5.900
5.917
50,595
+0.00(+0.05%)
Jan 27, 2005
5.870
5.915
5.864
5.915
157,858
+0.05(+0.81%)
Jan 26, 2005
5.861
5.879
5.843
5.867
133,235
-0.01(-0.25%)
Jan 25, 2005
5.903
5.929
5.843
5.882
243,196
-0.04(-0.70%)
Jan 24, 2005
5.944
5.944
5.879
5.923
173,037
-0.03(-0.50%)
Jan 21, 2005
5.938
5.956
5.926
5.953
128,513
+0.02(+0.40%)
Jan 20, 2005
5.926
5.989
5.920
5.929
174,049
+0.00(+0.00%)
Jan 19, 2005
5.950
5.959
5.915
5.929
240,498
-0.01(-0.20%)
Jan 18, 2005
5.894
5.971
5.894
5.941
164,604
+0.03(+0.50%)
Jan 14, 2005
5.903
5.926
5.894
5.912
158,196
+0.01(+0.25%)
Jan 13, 2005
5.920
5.935
5.894
5.897
134,922
-0.01(-0.25%)
Jan 12, 2005
5.944
5.956
5.903
5.912
117,382
-0.01(-0.20%)
Jan 11, 2005
5.992
6.033
5.906
5.923
183,831
-0.04(-0.70%)
Jan 10, 2005
5.944
5.986
5.912
5.965
84,326
+0.02(+0.30%)
Jan 07, 2005
5.956
5.956
5.915
5.947
131,886
+0.00(+0.05%)
Jan 06, 2005
5.932
5.950
5.888
5.944
129,187
+0.01(+0.20%)
Jan 05, 2005
5.971
6.000
5.840
5.932
285,697
-0.06(-0.94%)
Jan 04, 2005
6.018
6.048
5.974
5.989
118,056
-0.04(-0.59%)
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
.