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 (%)
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%)
Jan 03, 2005
6.024
6.060
5.980
6.024
93,433
-0.02(-0.39%)
Dec 31, 2004
5.998
6.048
5.977
6.048
52,956
+0.04(+0.59%)
Dec 30, 2004
5.992
6.021
5.944
6.012
108,949
+0.01(+0.10%)
Dec 29, 2004
5.929
6.012
5.917
6.006
236,113
+0.04(+0.60%)
Dec 28, 2004
5.929
5.971
5.912
5.971
182,482
+0.04(+0.70%)
Dec 27, 2004
5.876
5.929
5.873
5.929
257,701
+0.06(+0.96%)
Dec 23, 2004
5.849
5.885
5.820
5.873
130,537
+0.04(+0.66%)
Dec 22, 2004
5.793
5.861
5.790
5.834
240,835
+0.04(+0.72%)
Dec 21, 2004
5.790
5.834
5.790
5.793
131,886
+0.01(+0.15%)
Dec 20, 2004
5.790
5.834
5.760
5.784
135,596
+0.01(+0.21%)
Dec 17, 2004
5.811
5.849
5.772
5.772
116,032
-0.07(-1.12%)
Dec 16, 2004
5.817
5.855
5.751
5.837
212,839
-0.01(-0.20%)
Dec 15, 2004
5.864
5.864
5.769
5.849
176,073
+0.01(+0.15%)
Dec 14, 2004
5.843
5.855
5.802
5.840
93,770
-0.00(-0.05%)
Dec 13, 2004
5.840
5.864
5.817
5.843
55,318
+0.02(+0.31%)
Dec 10, 2004
5.843
5.861
5.826
5.826
92,084
-0.04(-0.66%)
Dec 09, 2004
5.814
5.864
5.772
5.864
167,640
+0.04(+0.71%)
Dec 08, 2004
5.826
5.867
5.817
5.823
100,179
-0.03(-0.46%)
Dec 07, 2004
5.858
5.885
5.834
5.849
121,767
-0.01(-0.25%)
Dec 06, 2004
5.870
5.885
5.820
5.864
107,263
-0.01(-0.10%)
Dec 03, 2004
5.900
5.926
5.855
5.870
113,671
-0.04(-0.75%)
Dec 02, 2004
5.932
5.944
5.900
5.915
89,048
+0.01(+0.10%)
Dec 01, 2004
5.906
5.932
5.903
5.909
179,446
+0.00(+0.00%)
Nov 30, 2004
5.915
5.923
5.876
5.909
151,450
+0.02(+0.40%)
Nov 29, 2004
5.867
5.915
5.858
5.885
156,509
+0.01(+0.20%)
Nov 26, 2004
5.885
5.894
5.855
5.873
39,464
+0.01(+0.20%)
Nov 24, 2004
5.855
5.882
5.829
5.861
96,469
+0.02(+0.41%)
Nov 23, 2004
5.820
5.855
5.790
5.837
153,473
+0.04(+0.61%)
Nov 22, 2004
5.796
5.808
5.757
5.802
174,386
-0.01(-0.15%)
Nov 19, 2004
5.784
5.826
5.778
5.811
184,843
-0.01(-0.15%)
Nov 18, 2004
5.790
5.852
5.784
5.820
163,592
+0.01(+0.26%)
Nov 17, 2004
5.811
5.837
5.787
5.805
174,724
-0.01(-0.10%)
Nov 16, 2004
5.778
5.823
5.766
5.811
241,173
+0.06(+1.03%)
Nov 15, 2004
5.766
5.781
5.743
5.751
74,207
+0.00(+0.00%)
Nov 12, 2004
5.748
5.754
5.713
5.751
110,973
+0.02(+0.41%)
Nov 11, 2004
5.707
5.728
5.683
5.728
78,592
+0.05(+0.83%)
Nov 10, 2004
5.686
5.734
5.677
5.680
157,521
-0.02(-0.42%)
Nov 09, 2004
5.763
5.763
5.663
5.704
180,458
-0.04(-0.67%)
Nov 08, 2004
5.737
5.746
5.710
5.743
125,814
-0.01(-0.10%)
Nov 05, 2004
5.760
5.790
5.713
5.748
147,739
+0.00(+0.00%)
Nov 04, 2004
5.707
5.751
5.683
5.748
297,165
+0.04(+0.73%)
Nov 03, 2004
5.639
5.722
5.639
5.707
136,271
+0.08(+1.48%)
Nov 02, 2004
5.648
5.657
5.603
5.624
111,647
+0.00(+0.00%)
Nov 01, 2004
5.594
5.639
5.594
5.624
118,731
+0.05(+0.85%)
Oct 29, 2004
5.600
5.609
5.559
5.577
75,893
-0.01(-0.16%)
Oct 28, 2004
5.597
5.615
5.550
5.585
81,290
-0.01(-0.21%)
Oct 27, 2004
5.550
5.600
5.523
5.597
127,838
+0.05(+0.85%)
Oct 26, 2004
5.538
5.565
5.508
5.550
230,716
+0.03(+0.54%)
Oct 25, 2004
5.600
5.600
5.511
5.520
165,279
-0.08(-1.43%)
Oct 22, 2004
5.582
5.618
5.559
5.600
133,910
-0.00(-0.05%)
Oct 21, 2004
5.692
5.701
5.588
5.603
238,812
-0.10(-1.77%)
Oct 20, 2004
5.728
5.728
5.639
5.704
68,472
-0.02(-0.41%)
Oct 19, 2004
5.704
5.731
5.677
5.728
69,484
+0.01(+0.16%)
Oct 18, 2004
5.710
5.731
5.677
5.719
87,699
+0.03(+0.47%)
Oct 15, 2004
5.707
5.722
5.677
5.692
79,604
+0.01(+0.21%)
Oct 14, 2004
5.707
5.719
5.665
5.680
69,484
-0.05(-0.88%)
Oct 13, 2004
5.751
5.778
5.692
5.731
60,714
+0.00(+0.05%)
Oct 12, 2004
5.751
5.775
5.728
5.728
56,667
-0.02(-0.41%)
Oct 11, 2004
5.725
5.766
5.725
5.751
57,341
+0.02(+0.41%)
Oct 08, 2004
5.710
5.737
5.695
5.728
60,377
+0.02(+0.31%)
Oct 07, 2004
5.778
5.778
5.710
5.710
138,295
-0.07(-1.18%)
Oct 06, 2004
5.725
5.778
5.722
5.778
97,143
+0.04(+0.72%)
Oct 05, 2004
5.772
5.778
5.710
5.737
158,533
+0.00(+0.00%)
Oct 04, 2004
5.763
5.778
5.674
5.737
88,036
-0.04(-0.72%)
Oct 01, 2004
5.704
5.781
5.692
5.778
127,164
+0.06(+1.04%)
Sep 30, 2004
5.748
5.751
5.674
5.719
110,973
-0.00(-0.05%)
Sep 29, 2004
5.663
5.766
5.636
5.722
158,533
+0.07(+1.31%)
Sep 28, 2004
5.529
5.674
5.499
5.648
101,528
+0.14(+2.47%)
Sep 27, 2004
5.526
5.544
5.464
5.511
117,719
+0.01(+0.16%)
Sep 24, 2004
5.428
5.517
5.428
5.502
121,767
+0.08(+1.42%)
Sep 23, 2004
5.485
5.517
5.425
5.425
151,112
-0.06(-1.08%)
Sep 22, 2004
5.508
5.526
5.458
5.485
76,230
-0.03(-0.48%)
Sep 21, 2004
5.514
5.571
5.461
5.511
187,204
-0.03(-0.59%)
Sep 20, 2004
5.514
5.544
5.473
5.544
172,025
+0.04(+0.70%)
Sep 17, 2004
5.485
5.517
5.446
5.505
185,180
+0.04(+0.65%)
Sep 16, 2004
5.526
5.526
5.458
5.470
187,878
-0.04(-0.65%)
Sep 15, 2004
5.464
5.511
5.449
5.505
63,413
+0.07(+1.20%)
Sep 14, 2004
5.532
5.532
5.440
5.440
76,230
-0.06(-1.13%)
Sep 13, 2004
5.508
5.574
5.485
5.502
73,869
-0.04(-0.75%)
Sep 10, 2004
5.633
5.633
5.544
5.544
71,171
-0.06(-1.06%)
Sep 09, 2004
5.574
5.633
5.482
5.603
104,901
+0.04(+0.80%)
Sep 08, 2004
5.538
5.574
5.502
5.559
52,282
+0.01(+0.16%)
Sep 07, 2004
5.470
5.550
5.440
5.550
128,175
+0.10(+1.79%)
Sep 03, 2004
5.452
5.464
5.366
5.452
92,421
+0.01(+0.27%)
Sep 02, 2004
5.351
5.437
5.342
5.437
92,421
+0.07(+1.33%)
Sep 01, 2004
5.262
5.378
5.262
5.366
112,659
+0.10(+1.97%)
Aug 31, 2004
5.247
5.286
5.224
5.262
116,032
+0.04(+0.80%)
Aug 30, 2004
5.206
5.247
5.206
5.221
129,187
+0.01(+0.11%)
Aug 27, 2004
5.245
5.268
5.212
5.215
118,731
-0.01(-0.28%)
Aug 26, 2004
5.233
5.277
5.159
5.230
148,751
-0.00(-0.06%)
Aug 25, 2004
5.162
5.233
5.144
5.233
127,501
+0.02(+0.34%)
Aug 24, 2004
5.203
5.218
5.150
5.215
85,338
+0.03(+0.57%)
Aug 23, 2004
5.167
5.191
5.132
5.185
128,175
-0.01(-0.23%)
Aug 20, 2004
5.132
5.197
5.132
5.197
107,263
+0.05(+0.92%)
Aug 19, 2004
5.159
5.182
5.078
5.150
113,671
-0.00(-0.06%)
Aug 18, 2004
5.135
5.153
5.096
5.153
153,811
+0.04(+0.75%)
Aug 17, 2004
5.114
5.141
5.084
5.114
90,735
+0.01(+0.29%)
Aug 16, 2004
5.087
5.141
5.076
5.099
161,231
+0.01(+0.12%)
Aug 13, 2004
5.093
5.114
5.052
5.093
85,338
+0.00(+0.00%)
Aug 12, 2004
5.126
5.126
5.043
5.093
67,123
-0.01(-0.23%)
Aug 11, 2004
5.087
5.129
5.046
5.105
129,862
+0.03(+0.64%)
Aug 10, 2004
5.010
5.073
5.010
5.073
60,040
+0.07(+1.42%)
Aug 09, 2004
5.055
5.081
5.001
5.001
122,779
-0.08(-1.63%)
Aug 06, 2004
5.114
5.156
5.070
5.084
120,417
+0.00(+0.00%)
Aug 05, 2004
5.099
5.132
5.070
5.084
162,918
-0.01(-0.29%)
Aug 04, 2004
5.144
5.173
5.099
5.099
194,625
-0.05(-1.04%)
Aug 03, 2004
5.129
5.247
5.114
5.153
147,065
+0.07(+1.28%)
Aug 02, 2004
5.129
5.141
5.073
5.087
62,738
-0.01(-0.29%)
Jul 30, 2004
5.058
5.159
5.058
5.102
72,857
+0.06(+1.18%)
Jul 29, 2004
5.129
5.173
5.016
5.043
105,913
-0.06(-1.10%)
Jul 28, 2004
5.025
5.144
5.025
5.099
46,548
+0.09(+1.78%)
Jul 27, 2004
4.966
5.070
4.966
5.010
169,327
+0.00(+0.00%)
Jul 26, 2004
5.147
5.167
5.001
5.010
147,065
-0.12(-2.37%)
Jul 23, 2004
5.203
5.262
5.099
5.132
73,532
-0.08(-1.59%)
Jul 22, 2004
5.218
5.277
5.114
5.215
234,764
-0.04(-0.79%)
Jul 21, 2004
5.351
5.381
5.247
5.256
58,353
-0.11(-2.04%)
Jul 20, 2004
5.310
5.425
5.310
5.366
60,040
+0.06(+1.12%)
Jul 19, 2004
5.301
5.345
5.256
5.307
120,417
+0.00(+0.00%)
Jul 16, 2004
5.292
5.366
5.274
5.307
82,302
+0.00(+0.00%)
Jul 15, 2004
5.351
5.351
5.298
5.307
63,076
-0.03(-0.56%)
Jul 14, 2004
5.384
5.411
5.298
5.336
87,699
-0.08(-1.42%)
Jul 13, 2004
5.422
5.428
5.372
5.413
116,370
-0.01(-0.16%)
Jul 12, 2004
5.440
5.499
5.387
5.422
136,945
-0.03(-0.60%)
Jul 09, 2004
5.467
5.482
5.425
5.455
52,282
-0.03(-0.49%)
Jul 08, 2004
5.485
5.499
5.440
5.482
47,222
-0.05(-0.86%)
Jul 07, 2004
5.437
5.621
5.375
5.529
114,009
+0.09(+1.69%)
Jul 06, 2004
5.384
5.437
5.384
5.437
52,956
+0.08(+1.55%)
Jul 02, 2004
5.345
5.381
5.295
5.354
49,583
+0.02(+0.33%)
Jul 01, 2004
5.230
5.336
5.209
5.336
85,338
+0.09(+1.75%)
Jun 30, 2004
5.230
5.292
5.194
5.245
110,298
+0.01(+0.23%)
Jun 29, 2004
5.188
5.233
5.159
5.233
38,452
+0.04(+0.86%)
Jun 28, 2004
5.176
5.203
5.176
5.188
138,295
+0.00(+0.00%)
Jun 25, 2004
5.164
5.194
5.135
5.188
252,978
-0.00(-0.06%)
Jun 24, 2004
5.239
5.259
5.170
5.191
196,648
-0.11(-2.01%)
Jun 23, 2004
5.381
5.408
5.280
5.298
193,613
-0.12(-2.30%)
Jun 22, 2004
5.396
5.422
5.354
5.422
90,735
+0.01(+0.11%)
Jun 21, 2004
5.434
5.434
5.411
5.416
89,048
-0.00(-0.05%)
Jun 18, 2004
5.485
5.511
5.413
5.419
102,203
-0.07(-1.19%)
Jun 17, 2004
5.520
5.559
5.485
5.485
63,413
-0.05(-0.91%)
Jun 16, 2004
5.695
5.695
5.529
5.535
174,049
-0.16(-2.76%)
Jun 15, 2004
5.814
5.814
5.663
5.692
491,116
-0.12(-2.04%)
Jun 14, 2004
5.811
5.814
5.811
5.811
87,699
+0.00(+0.00%)
Jun 10, 2004
5.811
5.814
5.811
5.811
209,129
-0.00(-0.05%)
Jun 09, 2004
5.855
5.923
5.811
5.814
927,251
-0.12(-1.95%)
Jun 08, 2004
5.888
5.932
5.888
5.929
238,812
+0.00(+0.00%)
Jun 07, 2004
5.929
5.932
5.929
5.929
136,271
-0.00(-0.05%)
Jun 04, 2004
5.929
5.932
5.929
5.932
27,321
+0.00(+0.00%)
Jun 03, 2004
5.917
5.932
5.917
5.932
408,476
+0.00(+0.05%)
Jun 02, 2004
5.888
5.932
5.888
5.929
399,706
-0.00(-0.05%)
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
.