Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Global Dividend Income Fund (NY: ETG )

18.55 +0.10 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.831 7.862 7.767 7.780 300,219 -0.02(-0.29%)
Apr 29, 2008 7.793 7.828 7.740 7.802 326,485 -0.03(-0.37%)
Apr 28, 2008 7.867 7.870 7.806 7.831 261,103 -0.00(-0.04%)
Apr 25, 2008 7.863 7.863 7.726 7.835 395,131 +0.02(+0.29%)
Apr 24, 2008 7.758 7.842 7.693 7.812 536,192 +0.06(+0.79%)
Apr 23, 2008 7.690 7.770 7.685 7.751 330,553 +0.06(+0.83%)
Apr 22, 2008 7.726 7.738 7.636 7.687 296,710 -0.09(-1.19%)
Apr 21, 2008 7.700 7.780 7.671 7.780 320,549 -0.03(-0.37%)
Apr 18, 2008 7.677 8.004 7.677 7.809 533,098 +0.21(+2.78%)
Apr 17, 2008 7.485 7.613 7.485 7.597 299,134 +0.06(+0.78%)
Apr 16, 2008 7.360 7.540 7.360 7.539 298,984 +0.21(+2.83%)
Apr 15, 2008 7.354 7.367 7.264 7.331 245,222 +0.00(+0.00%)
Apr 14, 2008 7.367 7.386 7.312 7.331 297,621 -0.03(-0.35%)
Apr 11, 2008 7.373 7.424 7.341 7.357 355,001 -0.15(-1.95%)
Apr 10, 2008 7.482 7.549 7.460 7.503 243,275 +0.02(+0.24%)
Apr 09, 2008 7.482 7.511 7.434 7.485 366,231 -0.02(-0.26%)
Apr 08, 2008 7.504 7.524 7.479 7.504 340,339 -0.04(-0.55%)
Apr 07, 2008 7.479 7.597 7.466 7.546 329,586 +0.14(+1.86%)
Apr 04, 2008 7.395 7.495 7.379 7.408 261,459 -0.01(-0.17%)
Apr 03, 2008 7.395 7.440 7.339 7.421 356,480 +0.03(+0.39%)
Apr 02, 2008 7.437 7.482 7.389 7.392 371,307 -0.04(-0.47%)
Apr 01, 2008 7.280 7.437 7.269 7.427 482,265 +0.26(+3.56%)
Mar 31, 2008 7.139 7.235 7.113 7.172 394,931 +0.06(+0.83%)
Mar 28, 2008 7.110 7.181 7.088 7.113 325,989 -0.02(-0.27%)
Mar 27, 2008 7.091 7.181 7.081 7.132 386,499 +0.05(+0.68%)
Mar 26, 2008 7.139 7.139 7.075 7.084 406,005 -0.04(-0.54%)
Mar 25, 2008 7.133 7.161 7.094 7.123 348,394 -0.04(-0.49%)
Mar 24, 2008 7.107 7.213 7.107 7.158 510,353 +0.07(+1.04%)
Mar 21, 2008 7.014 7.113 6.947 7.084 418,951 +0.00(+0.00%)
Mar 20, 2008 7.014 7.113 6.947 7.084 418,951 +0.05(+0.68%)
Mar 19, 2008 7.136 7.158 7.001 7.036 790,486 -0.11(-1.53%)
Mar 18, 2008 7.088 7.145 7.014 7.145 914,269 +0.11(+1.55%)
Mar 17, 2008 7.027 7.136 7.004 7.036 517,996 -0.16(-2.23%)
Mar 14, 2008 7.283 7.312 7.084 7.197 583,350 -0.08(-1.06%)
Mar 13, 2008 7.158 7.293 7.088 7.274 560,680 +0.00(+0.04%)
Mar 12, 2008 7.258 7.399 7.235 7.270 562,084 +0.04(+0.49%)
Mar 11, 2008 7.136 7.251 7.094 7.235 641,386 +0.21(+2.92%)
Mar 10, 2008 7.136 7.168 7.004 7.030 577,501 -0.15(-2.14%)
Mar 07, 2008 7.213 7.299 7.100 7.184 929,879 -0.08(-1.06%)
Mar 06, 2008 7.344 7.389 7.261 7.261 547,769 -0.14(-1.91%)
Mar 05, 2008 7.357 7.455 7.357 7.402 463,248 +0.02(+0.30%)
Mar 04, 2008 7.286 7.431 7.267 7.379 516,904 -0.05(-0.65%)
Mar 03, 2008 7.341 7.450 7.341 7.427 429,121 +0.05(+0.70%)
Feb 29, 2008 7.533 7.533 7.347 7.376 432,240 -0.19(-2.46%)
Feb 28, 2008 7.597 7.613 7.504 7.562 342,523 -0.04(-0.59%)
Feb 27, 2008 7.597 7.693 7.578 7.607 401,482 -0.03(-0.42%)
Feb 26, 2008 7.572 7.655 7.527 7.639 537,836 +0.10(+1.27%)
Feb 25, 2008 7.341 7.543 7.341 7.543 613,609 +0.16(+2.17%)
Feb 22, 2008 7.386 7.408 7.242 7.383 683,106 +0.00(+0.04%)
Feb 21, 2008 7.476 7.514 7.344 7.379 445,271 -0.08(-1.03%)
Feb 20, 2008 7.328 7.476 7.328 7.456 817,701 +0.06(+0.82%)
Feb 19, 2008 7.299 7.424 7.293 7.395 936,174 +0.19(+2.67%)
Feb 18, 2008 7.274 7.306 7.149 7.203 0 +0.00(+0.00%)
Feb 15, 2008 7.274 7.306 7.149 7.203 1,996,328 -0.15(-2.09%)
Feb 14, 2008 7.652 7.655 7.354 7.357 1,136,594 -0.30(-3.89%)
Feb 13, 2008 7.806 7.809 7.636 7.655 506,522 -0.06(-0.83%)
Feb 12, 2008 7.722 7.812 7.633 7.719 463,485 +0.04(+0.50%)
Feb 11, 2008 7.703 7.716 7.604 7.681 249,249 +0.01(+0.17%)
Feb 08, 2008 7.636 7.754 7.604 7.668 391,727 -0.06(-0.79%)
Feb 07, 2008 7.604 7.758 7.575 7.729 400,574 +0.06(+0.75%)
Feb 06, 2008 7.790 7.819 7.655 7.671 368,103 -0.12(-1.52%)
Feb 05, 2008 7.947 7.953 7.767 7.790 447,258 -0.24(-2.96%)
Feb 04, 2008 8.059 8.069 8.008 8.027 322,246 -0.03(-0.40%)
Feb 01, 2008 7.985 8.129 7.944 8.059 388,380 +0.14(+1.78%)
Jan 31, 2008 7.652 8.004 7.629 7.918 439,771 +0.15(+1.94%)
Jan 30, 2008 7.812 7.924 7.735 7.767 551,843 -0.06(-0.78%)
Jan 29, 2008 7.758 7.835 7.693 7.828 360,616 +0.10(+1.33%)
Jan 28, 2008 7.562 7.738 7.514 7.726 462,328 +0.14(+1.85%)
Jan 25, 2008 7.671 7.729 7.556 7.585 756,802 -0.05(-0.66%)
Jan 24, 2008 7.533 7.636 7.395 7.636 638,949 +0.23(+3.12%)
Jan 23, 2008 7.161 7.415 7.036 7.405 963,227 +0.06(+0.78%)
Jan 22, 2008 6.963 7.379 6.908 7.347 1,532,726 -0.10(-1.33%)
Jan 21, 2008 7.758 7.774 7.408 7.447 0 +0.00(+0.00%)
Jan 18, 2008 7.758 7.774 7.408 7.447 872,807 -0.26(-3.41%)
Jan 17, 2008 8.078 8.091 7.649 7.710 845,268 -0.35(-4.34%)
Jan 16, 2008 8.078 8.160 7.979 8.059 401,170 -0.12(-1.49%)
Jan 15, 2008 8.341 8.341 8.158 8.181 408,298 -0.20(-2.33%)
Jan 14, 2008 8.290 8.405 8.290 8.376 297,212 +0.06(+0.69%)
Jan 11, 2008 8.251 8.363 8.251 8.319 350,256 -0.04(-0.50%)
Jan 10, 2008 8.178 8.415 8.155 8.360 478,556 +0.05(+0.66%)
Jan 09, 2008 8.174 8.306 8.117 8.306 590,759 +0.14(+1.69%)
Jan 08, 2008 8.315 8.412 8.168 8.168 509,030 -0.09(-1.13%)
Jan 07, 2008 8.469 8.524 8.252 8.261 451,394 -0.13(-1.60%)
Jan 04, 2008 8.469 8.469 8.357 8.396 406,036 -0.09(-1.10%)
Jan 03, 2008 8.418 8.521 8.379 8.488 436,782 +0.11(+1.34%)
Jan 02, 2008 8.671 8.700 8.347 8.376 485,122 -0.28(-3.26%)
Jan 01, 2008 8.614 8.730 8.591 8.658 414,359 +0.00(+0.00%)
Dec 31, 2007 8.614 8.730 8.591 8.658 414,359 +0.07(+0.78%)
Dec 28, 2007 8.630 8.630 8.463 8.591 299,536 +0.10(+1.13%)
Dec 27, 2007 8.511 8.514 8.444 8.495 408,342 -0.13(-1.45%)
Dec 26, 2007 8.694 8.694 8.469 8.620 364,983 +0.12(+1.36%)
Dec 24, 2007 8.389 8.511 8.386 8.505 227,101 +0.16(+1.92%)
Dec 21, 2007 8.309 8.357 8.287 8.344 518,464 +0.06(+0.77%)
Dec 20, 2007 8.312 8.354 8.171 8.280 377,973 -0.04(-0.42%)
Dec 19, 2007 8.303 8.335 8.165 8.315 536,245 +0.01(+0.12%)
Dec 18, 2007 8.351 8.405 8.149 8.306 681,615 -0.04(-0.42%)
Dec 17, 2007 8.431 8.440 8.303 8.341 426,438 -0.17(-2.03%)
Dec 14, 2007 8.530 8.572 8.498 8.514 219,926 -0.13(-1.56%)
Dec 13, 2007 8.559 8.662 8.508 8.649 402,418 -0.01(-0.07%)
Dec 12, 2007 8.771 8.783 8.553 8.655 426,126 +0.05(+0.60%)
Dec 11, 2007 8.767 8.815 8.559 8.604 352,509 -0.21(-2.36%)
Dec 10, 2007 8.668 8.815 8.668 8.812 340,963 +0.03(+0.33%)
Dec 07, 2007 8.758 8.812 8.729 8.783 347,826 +0.01(+0.07%)
Dec 06, 2007 8.639 8.777 8.639 8.777 344,707 +0.13(+1.44%)
Dec 05, 2007 8.597 8.694 8.597 8.652 344,551 +0.11(+1.24%)
Dec 04, 2007 8.495 8.588 8.453 8.546 321,313 -0.04(-0.45%)
Dec 03, 2007 8.546 8.594 8.505 8.585 263,911 +0.01(+0.07%)
Nov 30, 2007 8.671 8.671 8.501 8.578 563,697 +0.12(+1.36%)
Nov 29, 2007 8.463 8.463 8.354 8.463 423,007 +0.02(+0.27%)
Nov 28, 2007 8.226 8.463 8.226 8.440 512,849 +0.25(+3.01%)
Nov 27, 2007 8.091 8.194 8.017 8.194 600,195 +0.13(+1.55%)
Nov 26, 2007 8.145 8.184 7.982 8.069 386,274 -0.13(-1.60%)
Nov 23, 2007 7.992 8.200 7.857 8.200 246,442 +0.18(+2.28%)
Nov 21, 2007 8.094 8.117 7.998 8.017 454,202 -0.20(-2.38%)
Nov 20, 2007 8.136 8.293 8.110 8.213 425,502 +0.03(+0.31%)
Nov 19, 2007 8.254 8.303 8.162 8.187 424,881 -0.19(-2.22%)
Nov 16, 2007 8.242 8.373 8.197 8.373 397,115 +0.08(+1.01%)
Nov 15, 2007 8.389 8.415 8.235 8.290 336,284 -0.14(-1.64%)
Nov 14, 2007 8.549 8.585 8.424 8.428 283,564 -0.03(-0.34%)
Nov 13, 2007 8.322 8.472 8.322 8.456 235,211 +0.20(+2.41%)
Nov 12, 2007 8.424 8.485 8.258 8.258 367,308 -0.16(-1.87%)
Nov 09, 2007 8.360 8.537 8.360 8.415 436,109 -0.13(-1.54%)
Nov 08, 2007 8.665 8.719 8.389 8.546 721,089 -0.03(-0.34%)
Nov 07, 2007 8.755 8.780 8.575 8.575 401,482 -0.24(-2.76%)
Nov 06, 2007 8.844 8.864 8.729 8.819 376,214 +0.04(+0.47%)
Nov 05, 2007 8.783 8.813 8.742 8.777 259,544 -0.09(-1.05%)
Nov 02, 2007 8.889 8.889 8.806 8.870 378,085 -0.00(-0.01%)
Nov 01, 2007 8.947 8.979 8.848 8.871 328,173 -0.20(-2.22%)
Oct 31, 2007 9.133 9.133 8.989 9.072 468,639 +0.07(+0.82%)
Oct 30, 2007 9.024 9.024 8.973 8.998 281,692 -0.03(-0.28%)
Oct 29, 2007 9.037 9.072 8.998 9.024 242,386 +0.03(+0.32%)
Oct 26, 2007 8.880 8.995 8.880 8.995 253,305 +0.14(+1.63%)
Oct 25, 2007 8.783 8.851 8.754 8.851 355,313 +0.04(+0.47%)
Oct 24, 2007 8.767 8.809 8.665 8.809 399,298 -0.04(-0.43%)
Oct 23, 2007 8.690 8.848 8.639 8.848 396,491 +0.20(+2.30%)
Oct 22, 2007 8.456 8.662 8.456 8.649 455,762 -0.02(-0.26%)
Oct 19, 2007 8.755 8.803 8.665 8.671 253,305 -0.14(-1.60%)
Oct 18, 2007 8.787 8.822 8.755 8.812 215,246 +0.01(+0.15%)
Oct 17, 2007 8.864 8.908 8.722 8.799 449,211 +0.00(+0.04%)
Oct 16, 2007 8.831 8.851 8.787 8.796 204,016 -0.07(-0.83%)
Oct 15, 2007 8.896 8.934 8.848 8.870 274,205 -0.04(-0.50%)
Oct 12, 2007 8.591 8.963 8.591 8.915 192,786 +0.04(+0.43%)
Oct 11, 2007 8.973 9.033 8.860 8.876 339,403 -0.08(-0.93%)
Oct 10, 2007 8.963 8.998 8.944 8.960 310,080 -0.05(-0.57%)
Oct 09, 2007 8.918 9.011 8.902 9.011 292,299 +0.10(+1.08%)
Oct 08, 2007 8.886 8.921 8.844 8.915 250,809 +0.00(+0.04%)
Oct 05, 2007 8.892 8.940 8.876 8.912 245,818 +0.06(+0.72%)
Oct 04, 2007 8.812 8.851 8.793 8.848 314,135 +0.05(+0.58%)
Oct 03, 2007 8.889 8.889 8.796 8.796 424,254 -0.09(-1.05%)
Oct 02, 2007 8.937 8.960 8.860 8.889 359,680 -0.03(-0.29%)
Oct 01, 2007 8.873 8.960 8.873 8.915 426,750 +0.03(+0.29%)
Sep 28, 2007 8.960 8.966 8.857 8.889 322,558 -0.04(-0.43%)
Sep 27, 2007 8.940 8.944 8.886 8.928 271,710 +0.04(+0.47%)
Sep 26, 2007 8.876 8.924 8.844 8.886 266,095 +0.06(+0.65%)
Sep 25, 2007 8.751 8.838 8.722 8.828 488,205 +0.06(+0.73%)
Sep 24, 2007 8.796 8.905 8.742 8.764 389,082 -0.08(-0.91%)
Sep 21, 2007 8.703 8.844 8.703 8.844 464,184 +0.13(+1.51%)
Sep 20, 2007 8.671 8.812 8.668 8.713 252,681 -0.04(-0.44%)
Sep 19, 2007 8.690 8.771 8.658 8.751 380,269 +0.10(+1.15%)
Sep 18, 2007 8.444 8.681 8.444 8.652 318,503 +0.24(+2.82%)
Sep 17, 2007 8.485 8.485 8.412 8.415 195,282 -0.10(-1.13%)
Sep 14, 2007 8.392 8.511 8.328 8.511 255,488 +0.08(+0.91%)
Sep 13, 2007 8.479 8.521 8.421 8.434 328,485 +0.04(+0.42%)
Sep 12, 2007 8.424 8.485 8.383 8.399 382,765 +0.02(+0.23%)
Sep 11, 2007 8.267 8.399 8.254 8.379 324,118 +0.16(+1.99%)
Sep 10, 2007 8.258 8.325 8.155 8.216 381,205 -0.06(-0.70%)
Sep 07, 2007 8.322 8.335 8.219 8.274 333,788 -0.13(-1.53%)
Sep 06, 2007 8.373 8.450 8.354 8.402 351,570 +0.04(+0.51%)
Sep 05, 2007 8.383 8.396 8.306 8.359 371,223 -0.05(-0.55%)
Sep 04, 2007 8.376 8.460 8.344 8.405 428,934 +0.07(+0.81%)
Aug 31, 2007 8.424 8.424 8.271 8.338 335,348 +0.11(+1.32%)
Aug 30, 2007 8.203 8.277 8.187 8.229 356,873 +0.00(+0.04%)
Aug 29, 2007 8.190 8.251 8.133 8.226 454,826 +0.10(+1.22%)
Aug 28, 2007 8.267 8.277 8.066 8.126 442,348 -0.18(-2.20%)
Aug 27, 2007 8.412 8.421 8.280 8.309 319,438 -0.06(-0.77%)
Aug 24, 2007 8.206 8.543 8.197 8.373 603,003 +0.11(+1.28%)
Aug 23, 2007 8.319 8.319 8.213 8.267 428,310 -0.02(-0.19%)
Aug 22, 2007 8.145 8.319 8.145 8.283 621,720 +0.12(+1.49%)
Aug 21, 2007 8.030 8.162 7.944 8.162 672,568 +0.14(+1.72%)
Aug 20, 2007 7.953 8.184 7.915 8.024 836,655 +0.10(+1.21%)
Aug 17, 2007 7.697 7.928 7.601 7.928 917,763 +0.55(+7.43%)
Aug 16, 2007 7.216 7.453 6.799 7.379 2,297,527 +0.02(+0.31%)
Aug 15, 2007 7.341 7.520 7.052 7.357 1,919,129 -0.25(-3.33%)
Aug 14, 2007 7.982 7.988 7.492 7.610 723,104 -0.34(-4.27%)
Aug 13, 2007 8.014 8.014 7.918 7.950 462,001 +0.06(+0.81%)
Aug 10, 2007 8.014 8.014 7.697 7.886 1,179,490 -0.21(-2.57%)
Aug 09, 2007 8.136 8.267 8.062 8.094 737,142 -0.25(-3.00%)
Aug 08, 2007 8.206 8.405 8.206 8.344 613,921 +0.15(+1.80%)
Aug 07, 2007 7.982 8.238 7.982 8.197 659,466 +0.15(+1.91%)
Aug 06, 2007 8.129 8.129 7.726 8.043 1,257,167 -0.10(-1.23%)
Aug 03, 2007 8.203 8.280 8.133 8.143 285,436 -0.14(-1.66%)
Aug 02, 2007 8.258 8.299 8.168 8.280 457,945 +0.08(+0.98%)
Aug 01, 2007 8.113 8.296 8.097 8.200 596,452 -0.06(-0.74%)
Jul 31, 2007 8.415 8.424 8.251 8.261 602,067 -0.01(-0.16%)
Jul 30, 2007 8.226 8.274 8.133 8.274 542,796 +0.13(+1.53%)
Jul 27, 2007 8.222 8.280 8.069 8.149 607,682 -0.09(-1.13%)
Jul 26, 2007 8.309 8.315 8.014 8.242 2,280,993 -0.35(-4.10%)
Jul 25, 2007 8.735 8.764 8.472 8.594 585,534 -0.11(-1.29%)
Jul 24, 2007 8.803 8.831 8.601 8.706 980,153 -0.19(-2.16%)
Jul 23, 2007 8.899 8.944 8.862 8.899 596,452 -0.04(-0.39%)
Jul 20, 2007 9.053 9.056 8.915 8.934 472,607 -0.18(-1.97%)
Jul 19, 2007 9.191 9.216 9.085 9.114 352,817 +0.03(+0.35%)
Jul 18, 2007 9.094 9.232 9.014 9.082 370,599 -0.06(-0.67%)
Jul 17, 2007 9.232 9.232 9.110 9.142 417,079 -0.09(-1.01%)
Jul 16, 2007 9.335 9.392 9.215 9.235 345,330 -0.06(-0.69%)
Jul 13, 2007 9.152 9.447 9.152 9.300 522,831 +0.05(+0.59%)
Jul 12, 2007 8.979 9.277 8.979 9.245 389,316 +0.22(+2.49%)
Jul 11, 2007 8.825 9.037 8.825 9.021 359,056 +0.10(+1.08%)
Jul 10, 2007 9.088 9.088 8.899 8.924 381,829 -0.16(-1.73%)
Jul 09, 2007 9.114 9.229 9.043 9.082 499,123 -0.02(-0.25%)
Jul 06, 2007 9.072 9.130 9.011 9.104 263,911 +0.09(+1.00%)
Jul 05, 2007 8.976 9.107 8.940 9.014 329,421 +0.01(+0.14%)
Jul 03, 2007 8.937 9.030 8.937 9.001 226,789 +0.08(+0.86%)
Jul 02, 2007 8.873 8.966 8.873 8.924 299,785 +0.05(+0.58%)
Jun 29, 2007 9.040 9.040 8.787 8.873 335,972 -0.02(-0.18%)
Jun 28, 2007 8.774 8.957 8.774 8.889 286,060 +0.10(+1.17%)
Jun 27, 2007 8.710 8.790 8.687 8.787 399,922 +0.01(+0.07%)
Jun 26, 2007 8.819 8.928 8.742 8.780 370,911 -0.04(-0.47%)
Jun 25, 2007 8.864 9.008 8.783 8.822 403,354 -0.07(-0.76%)
Jun 22, 2007 8.985 9.011 8.867 8.889 347,202 -0.12(-1.32%)
Jun 21, 2007 8.931 9.043 8.928 9.008 398,362 -0.04(-0.46%)
Jun 20, 2007 9.216 9.223 9.011 9.049 283,876 -0.15(-1.60%)
Jun 19, 2007 9.056 9.210 9.033 9.197 331,605 +0.12(+1.27%)
Jun 18, 2007 8.960 9.091 8.960 9.082 283,564 +0.09(+1.00%)
Jun 15, 2007 8.931 9.037 8.931 8.992 385,884 +0.08(+0.90%)
Jun 14, 2007 8.828 8.918 8.825 8.912 297,602 +0.10(+1.13%)
Jun 13, 2007 8.726 8.831 8.722 8.812 376,214 +0.12(+1.33%)
Jun 12, 2007 8.783 8.825 8.662 8.697 474,791 -0.16(-1.81%)
Jun 11, 2007 8.783 8.867 8.726 8.857 326,613 +0.09(+0.99%)
Jun 08, 2007 8.543 8.790 8.511 8.771 915,267 +0.07(+0.77%)
Jun 07, 2007 8.944 9.005 8.681 8.703 1,039,112 -0.34(-3.76%)
Jun 06, 2007 9.207 9.245 8.982 9.043 543,108 -0.27(-2.86%)
Jun 05, 2007 9.280 9.338 9.239 9.309 415,208 -0.03(-0.31%)
Jun 04, 2007 9.271 9.354 9.264 9.338 423,007 +0.03(+0.31%)
Jun 01, 2007 9.312 9.357 9.296 9.309 493,820 +0.00(+0.00%)
May 31, 2007 9.184 9.338 9.184 9.309 517,528 +0.16(+1.72%)
May 30, 2007 9.091 9.165 9.008 9.152 383,077 +0.06(+0.67%)
May 29, 2007 8.963 9.098 8.963 9.091 347,514 +0.12(+1.36%)
May 25, 2007 8.915 9.027 8.915 8.969 362,488 +0.04(+0.50%)
May 24, 2007 8.998 9.078 8.870 8.924 514,720 -0.12(-1.31%)
May 23, 2007 9.114 9.181 8.992 9.043 633,574 -0.07(-0.74%)
May 22, 2007 9.152 9.184 9.085 9.110 454,826 -0.07(-0.77%)
May 21, 2007 9.158 9.207 9.155 9.181 363,736 +0.01(+0.10%)
May 18, 2007 9.072 9.174 9.072 9.171 423,319 +0.13(+1.45%)
May 17, 2007 9.085 9.139 9.014 9.040 699,708 -0.06(-0.67%)
May 16, 2007 9.149 9.191 9.082 9.101 545,916 -0.04(-0.42%)
May 15, 2007 9.184 9.219 9.133 9.139 400,858 -0.03(-0.31%)
May 14, 2007 9.184 9.245 9.139 9.168 383,077 -0.06(-0.66%)
May 11, 2007 9.056 9.229 9.056 9.229 443,283 +0.17(+1.91%)
May 10, 2007 9.248 9.248 9.011 9.056 800,781 -0.20(-2.15%)
May 09, 2007 9.191 9.255 9.165 9.255 397,738 +0.04(+0.45%)
May 08, 2007 9.178 9.213 9.155 9.213 336,908 +0.00(+0.03%)
May 07, 2007 9.187 9.248 9.168 9.210 344,707 +0.03(+0.28%)
May 04, 2007 9.171 9.280 9.155 9.184 485,397 +0.01(+0.14%)
May 03, 2007 9.046 9.178 9.046 9.171 393,683 +0.12(+1.35%)
May 02, 2007 8.995 9.123 8.995 9.049 625,152 +0.03(+0.36%)
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.