Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.24 +0.11 (+0.61%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 8.040 8.040 7.970 7.995 258,825 -0.03(-0.36%)
May 29, 2008 7.966 8.053 7.960 8.024 290,842 +0.07(+0.89%)
May 28, 2008 8.014 8.014 7.912 7.953 283,496 -0.03(-0.32%)
May 27, 2008 7.889 7.979 7.877 7.979 366,721 +0.07(+0.85%)
May 26, 2008 7.934 7.934 7.861 7.912 0 +0.00(+0.00%)
May 23, 2008 7.934 7.934 7.861 7.912 293,877 -0.03(-0.32%)
May 22, 2008 7.931 7.970 7.915 7.937 344,477 +0.05(+0.69%)
May 21, 2008 7.966 8.008 7.870 7.883 399,175 -0.06(-0.77%)
May 20, 2008 7.950 7.973 7.902 7.944 486,846 -0.07(-0.84%)
May 19, 2008 8.005 8.072 7.966 8.011 466,794 +0.02(+0.24%)
May 16, 2008 7.963 8.010 7.950 7.992 474,112 +0.03(+0.36%)
May 15, 2008 7.880 7.963 7.870 7.963 320,925 +0.08(+1.06%)
May 14, 2008 7.912 7.934 7.867 7.880 436,190 -0.00(-0.04%)
May 13, 2008 7.873 7.883 7.816 7.883 301,619 -0.01(-0.16%)
May 12, 2008 7.844 7.901 7.825 7.896 241,459 +0.07(+0.90%)
May 09, 2008 7.787 7.835 7.768 7.825 197,338 -0.02(-0.29%)
May 08, 2008 7.809 7.861 7.790 7.848 387,474 +0.05(+0.66%)
May 07, 2008 7.883 7.899 7.777 7.796 405,985 -0.06(-0.82%)
May 06, 2008 7.777 7.864 7.771 7.861 377,290 +0.05(+0.70%)
May 05, 2008 7.877 7.877 7.800 7.806 262,340 -0.06(-0.81%)
May 02, 2008 7.867 7.923 7.844 7.870 311,867 +0.05(+0.66%)
May 01, 2008 7.787 7.859 7.735 7.819 356,892 +0.04(+0.49%)
Apr 30, 2008 7.832 7.862 7.768 7.780 300,206 -0.02(-0.29%)
Apr 29, 2008 7.793 7.828 7.741 7.803 326,472 -0.03(-0.37%)
Apr 28, 2008 7.867 7.871 7.806 7.832 261,092 -0.00(-0.04%)
Apr 25, 2008 7.864 7.864 7.726 7.835 395,114 +0.02(+0.29%)
Apr 24, 2008 7.758 7.842 7.694 7.812 536,169 +0.06(+0.79%)
Apr 23, 2008 7.691 7.771 7.686 7.752 330,539 +0.06(+0.83%)
Apr 22, 2008 7.726 7.739 7.636 7.687 296,697 -0.09(-1.19%)
Apr 21, 2008 7.700 7.780 7.671 7.780 320,535 -0.03(-0.37%)
Apr 18, 2008 7.678 8.005 7.678 7.809 533,075 +0.21(+2.78%)
Apr 17, 2008 7.485 7.614 7.485 7.598 299,121 +0.06(+0.78%)
Apr 16, 2008 7.360 7.540 7.360 7.539 298,971 +0.21(+2.83%)
Apr 15, 2008 7.354 7.367 7.264 7.332 245,211 +0.00(+0.00%)
Apr 14, 2008 7.367 7.386 7.312 7.332 297,608 -0.03(-0.35%)
Apr 11, 2008 7.373 7.425 7.341 7.357 354,986 -0.15(-1.95%)
Apr 10, 2008 7.482 7.550 7.460 7.503 243,265 +0.02(+0.24%)
Apr 09, 2008 7.482 7.511 7.434 7.485 366,216 -0.02(-0.26%)
Apr 08, 2008 7.505 7.524 7.479 7.505 340,325 -0.04(-0.55%)
Apr 07, 2008 7.479 7.598 7.466 7.546 329,572 +0.14(+1.86%)
Apr 04, 2008 7.396 7.495 7.380 7.409 261,448 -0.01(-0.17%)
Apr 03, 2008 7.396 7.441 7.339 7.421 356,464 +0.03(+0.39%)
Apr 02, 2008 7.437 7.482 7.389 7.392 371,291 -0.04(-0.47%)
Apr 01, 2008 7.280 7.437 7.270 7.428 482,244 +0.26(+3.56%)
Mar 31, 2008 7.139 7.235 7.114 7.173 394,914 +0.06(+0.83%)
Mar 28, 2008 7.110 7.181 7.088 7.114 325,976 -0.02(-0.27%)
Mar 27, 2008 7.091 7.181 7.082 7.133 386,482 +0.05(+0.68%)
Mar 26, 2008 7.139 7.139 7.075 7.085 405,988 -0.04(-0.54%)
Mar 25, 2008 7.133 7.162 7.094 7.123 348,379 -0.04(-0.49%)
Mar 24, 2008 7.107 7.213 7.107 7.158 510,331 +0.07(+1.04%)
Mar 21, 2008 7.014 7.114 6.947 7.085 418,933 +0.00(+0.00%)
Mar 20, 2008 7.014 7.114 6.947 7.085 418,933 +0.05(+0.68%)
Mar 19, 2008 7.136 7.158 7.001 7.037 790,452 -0.11(-1.53%)
Mar 18, 2008 7.088 7.146 7.014 7.146 914,230 +0.11(+1.55%)
Mar 17, 2008 7.027 7.136 7.005 7.037 517,974 -0.16(-2.23%)
Mar 14, 2008 7.283 7.312 7.085 7.197 583,325 -0.08(-1.06%)
Mar 13, 2008 7.158 7.293 7.088 7.274 560,657 +0.00(+0.04%)
Mar 12, 2008 7.258 7.399 7.235 7.271 562,060 +0.04(+0.49%)
Mar 11, 2008 7.136 7.251 7.094 7.235 641,358 +0.21(+2.92%)
Mar 10, 2008 7.136 7.168 7.005 7.030 577,476 -0.15(-2.14%)
Mar 07, 2008 7.213 7.300 7.101 7.184 929,839 -0.08(-1.06%)
Mar 06, 2008 7.344 7.389 7.261 7.261 547,745 -0.14(-1.91%)
Mar 05, 2008 7.357 7.455 7.357 7.402 463,229 +0.02(+0.30%)
Mar 04, 2008 7.287 7.431 7.267 7.380 516,882 -0.05(-0.65%)
Mar 03, 2008 7.341 7.450 7.341 7.428 429,103 +0.05(+0.70%)
Feb 29, 2008 7.534 7.534 7.348 7.376 432,222 -0.19(-2.46%)
Feb 28, 2008 7.598 7.614 7.505 7.562 342,508 -0.04(-0.59%)
Feb 27, 2008 7.598 7.694 7.578 7.607 401,465 -0.03(-0.42%)
Feb 26, 2008 7.572 7.655 7.527 7.639 537,813 +0.10(+1.27%)
Feb 25, 2008 7.341 7.543 7.341 7.543 613,583 +0.16(+2.17%)
Feb 22, 2008 7.386 7.409 7.242 7.383 683,077 +0.00(+0.04%)
Feb 21, 2008 7.476 7.514 7.344 7.380 445,252 -0.08(-1.03%)
Feb 20, 2008 7.328 7.476 7.328 7.457 817,666 +0.06(+0.82%)
Feb 19, 2008 7.300 7.425 7.293 7.396 936,134 +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 1,996,243 -0.15(-2.09%)
Feb 14, 2008 7.652 7.655 7.354 7.357 1,136,546 -0.30(-3.89%)
Feb 13, 2008 7.806 7.809 7.636 7.655 506,501 -0.06(-0.83%)
Feb 12, 2008 7.723 7.812 7.633 7.719 463,466 +0.04(+0.50%)
Feb 11, 2008 7.703 7.716 7.604 7.681 249,239 +0.01(+0.17%)
Feb 08, 2008 7.636 7.755 7.604 7.668 391,710 -0.06(-0.79%)
Feb 07, 2008 7.604 7.758 7.575 7.729 400,557 +0.06(+0.75%)
Feb 06, 2008 7.790 7.819 7.655 7.671 368,087 -0.12(-1.52%)
Feb 05, 2008 7.947 7.953 7.768 7.790 447,239 -0.24(-2.96%)
Feb 04, 2008 8.059 8.069 8.008 8.027 322,232 -0.03(-0.40%)
Feb 01, 2008 7.986 8.130 7.944 8.059 388,363 +0.14(+1.78%)
Jan 31, 2008 7.652 8.005 7.630 7.918 439,752 +0.15(+1.94%)
Jan 30, 2008 7.812 7.925 7.735 7.768 551,819 -0.06(-0.78%)
Jan 29, 2008 7.758 7.835 7.694 7.828 360,601 +0.10(+1.33%)
Jan 28, 2008 7.562 7.739 7.514 7.726 462,308 +0.14(+1.85%)
Jan 25, 2008 7.671 7.729 7.556 7.585 756,769 -0.05(-0.66%)
Jan 24, 2008 7.534 7.636 7.396 7.636 638,922 +0.23(+3.12%)
Jan 23, 2008 7.162 7.415 7.037 7.405 963,185 +0.06(+0.78%)
Jan 22, 2008 6.963 7.380 6.908 7.348 1,532,661 -0.10(-1.33%)
Jan 21, 2008 7.758 7.774 7.409 7.447 0 +0.00(+0.00%)
Jan 18, 2008 7.758 7.774 7.409 7.447 872,770 -0.26(-3.41%)
Jan 17, 2008 8.079 8.091 7.649 7.710 845,232 -0.35(-4.34%)
Jan 16, 2008 8.079 8.161 7.979 8.059 401,153 -0.12(-1.49%)
Jan 15, 2008 8.341 8.341 8.159 8.181 408,281 -0.20(-2.33%)
Jan 14, 2008 8.290 8.405 8.290 8.377 297,199 +0.06(+0.69%)
Jan 11, 2008 8.252 8.364 8.252 8.319 350,241 -0.04(-0.50%)
Jan 10, 2008 8.178 8.415 8.155 8.361 478,535 +0.05(+0.66%)
Jan 09, 2008 8.175 8.306 8.117 8.306 590,734 +0.14(+1.69%)
Jan 08, 2008 8.316 8.412 8.168 8.168 509,009 -0.09(-1.13%)
Jan 07, 2008 8.470 8.524 8.252 8.261 451,375 -0.13(-1.60%)
Jan 04, 2008 8.470 8.470 8.357 8.396 406,019 -0.09(-1.10%)
Jan 03, 2008 8.418 8.521 8.380 8.489 436,764 +0.11(+1.34%)
Jan 02, 2008 8.672 8.700 8.348 8.377 485,102 -0.28(-3.26%)
Jan 01, 2008 8.614 8.730 8.591 8.659 414,342 +0.00(+0.00%)
Dec 31, 2007 8.614 8.730 8.591 8.659 414,342 +0.07(+0.78%)
Dec 28, 2007 8.630 8.630 8.463 8.591 299,523 +0.10(+1.13%)
Dec 27, 2007 8.511 8.514 8.444 8.495 408,324 -0.13(-1.45%)
Dec 26, 2007 8.694 8.694 8.470 8.620 364,968 +0.12(+1.36%)
Dec 24, 2007 8.389 8.511 8.386 8.505 227,091 +0.16(+1.92%)
Dec 21, 2007 8.309 8.357 8.287 8.345 518,442 +0.06(+0.77%)
Dec 20, 2007 8.313 8.354 8.171 8.280 377,957 -0.04(-0.42%)
Dec 19, 2007 8.303 8.335 8.165 8.316 536,222 +0.01(+0.12%)
Dec 18, 2007 8.351 8.405 8.149 8.306 681,586 -0.04(-0.42%)
Dec 17, 2007 8.431 8.441 8.303 8.341 426,420 -0.17(-2.03%)
Dec 14, 2007 8.531 8.572 8.498 8.514 219,916 -0.13(-1.56%)
Dec 13, 2007 8.559 8.662 8.508 8.649 402,401 -0.01(-0.07%)
Dec 12, 2007 8.771 8.784 8.553 8.656 426,108 +0.05(+0.60%)
Dec 11, 2007 8.768 8.816 8.559 8.604 352,493 -0.21(-2.36%)
Dec 10, 2007 8.668 8.816 8.668 8.813 340,949 +0.03(+0.33%)
Dec 07, 2007 8.758 8.813 8.729 8.784 347,811 +0.01(+0.07%)
Dec 06, 2007 8.640 8.777 8.640 8.777 344,692 +0.13(+1.44%)
Dec 05, 2007 8.598 8.694 8.598 8.652 344,536 +0.11(+1.24%)
Dec 04, 2007 8.495 8.588 8.454 8.547 321,300 -0.04(-0.45%)
Dec 03, 2007 8.547 8.595 8.505 8.585 263,900 +0.01(+0.07%)
Nov 30, 2007 8.672 8.672 8.502 8.579 563,673 +0.12(+1.36%)
Nov 29, 2007 8.463 8.463 8.354 8.463 422,989 +0.02(+0.27%)
Nov 28, 2007 8.226 8.463 8.226 8.441 512,827 +0.25(+3.01%)
Nov 27, 2007 8.091 8.194 8.018 8.194 600,170 +0.13(+1.55%)
Nov 26, 2007 8.146 8.184 7.982 8.069 386,258 -0.13(-1.60%)
Nov 23, 2007 7.992 8.200 7.857 8.200 246,431 +0.18(+2.28%)
Nov 21, 2007 8.095 8.117 7.998 8.018 454,182 -0.20(-2.38%)
Nov 20, 2007 8.136 8.293 8.111 8.213 425,484 +0.03(+0.31%)
Nov 19, 2007 8.255 8.303 8.162 8.188 424,863 -0.19(-2.22%)
Nov 16, 2007 8.242 8.373 8.197 8.373 397,098 +0.08(+1.00%)
Nov 15, 2007 8.389 8.415 8.236 8.290 336,270 -0.14(-1.64%)
Nov 14, 2007 8.550 8.585 8.425 8.428 283,552 -0.03(-0.34%)
Nov 13, 2007 8.322 8.473 8.322 8.457 235,201 +0.20(+2.41%)
Nov 12, 2007 8.425 8.486 8.258 8.258 367,292 -0.16(-1.87%)
Nov 09, 2007 8.361 8.537 8.361 8.415 436,090 -0.13(-1.54%)
Nov 08, 2007 8.665 8.720 8.389 8.547 721,059 -0.03(-0.34%)
Nov 07, 2007 8.755 8.781 8.575 8.575 401,465 -0.24(-2.76%)
Nov 06, 2007 8.845 8.864 8.729 8.819 376,198 +0.04(+0.47%)
Nov 05, 2007 8.784 8.813 8.742 8.777 259,533 -0.09(-1.05%)
Nov 02, 2007 8.890 8.890 8.806 8.870 378,069 -0.00(-0.01%)
Nov 01, 2007 8.947 8.979 8.848 8.871 328,159 -0.20(-2.22%)
Oct 31, 2007 9.133 9.133 8.989 9.072 468,619 +0.07(+0.82%)
Oct 30, 2007 9.024 9.024 8.973 8.999 281,680 -0.03(-0.28%)
Oct 29, 2007 9.037 9.072 8.999 9.024 242,376 +0.03(+0.32%)
Oct 26, 2007 8.880 8.995 8.880 8.995 253,294 +0.14(+1.63%)
Oct 25, 2007 8.784 8.851 8.754 8.851 355,298 +0.04(+0.47%)
Oct 24, 2007 8.768 8.809 8.665 8.809 399,281 -0.04(-0.43%)
Oct 23, 2007 8.691 8.848 8.640 8.848 396,474 +0.20(+2.30%)
Oct 22, 2007 8.457 8.662 8.457 8.649 455,742 -0.02(-0.26%)
Oct 19, 2007 8.755 8.803 8.665 8.672 253,294 -0.14(-1.60%)
Oct 18, 2007 8.787 8.822 8.755 8.813 215,237 +0.01(+0.15%)
Oct 17, 2007 8.864 8.909 8.723 8.800 449,191 +0.00(+0.04%)
Oct 16, 2007 8.832 8.851 8.787 8.797 204,007 -0.07(-0.83%)
Oct 15, 2007 8.896 8.934 8.848 8.870 274,194 -0.04(-0.50%)
Oct 12, 2007 8.591 8.963 8.591 8.915 192,778 +0.04(+0.43%)
Oct 11, 2007 8.973 9.034 8.861 8.877 339,389 -0.08(-0.93%)
Oct 10, 2007 8.963 8.999 8.944 8.960 310,067 -0.05(-0.57%)
Oct 09, 2007 8.918 9.011 8.902 9.011 292,286 +0.10(+1.08%)
Oct 08, 2007 8.886 8.922 8.845 8.915 250,798 +0.00(+0.04%)
Oct 05, 2007 8.893 8.941 8.877 8.912 245,807 +0.06(+0.72%)
Oct 04, 2007 8.813 8.851 8.793 8.848 314,122 +0.05(+0.58%)
Oct 03, 2007 8.890 8.890 8.797 8.797 424,236 -0.09(-1.05%)
Oct 02, 2007 8.938 8.960 8.861 8.890 359,665 -0.03(-0.29%)
Oct 01, 2007 8.874 8.960 8.874 8.915 426,732 +0.03(+0.29%)
Sep 28, 2007 8.960 8.966 8.858 8.890 322,544 -0.04(-0.43%)
Sep 27, 2007 8.941 8.944 8.886 8.928 271,698 +0.04(+0.47%)
Sep 26, 2007 8.877 8.925 8.845 8.886 266,083 +0.06(+0.65%)
Sep 25, 2007 8.752 8.838 8.723 8.829 488,184 +0.06(+0.73%)
Sep 24, 2007 8.797 8.906 8.742 8.765 389,065 -0.08(-0.91%)
Sep 21, 2007 8.704 8.845 8.704 8.845 464,164 +0.13(+1.51%)
Sep 20, 2007 8.672 8.813 8.668 8.713 252,670 -0.04(-0.44%)
Sep 19, 2007 8.691 8.771 8.659 8.752 380,253 +0.10(+1.15%)
Sep 18, 2007 8.444 8.681 8.444 8.652 318,489 +0.24(+2.82%)
Sep 17, 2007 8.486 8.486 8.412 8.415 195,273 -0.10(-1.13%)
Sep 14, 2007 8.393 8.511 8.329 8.511 255,477 +0.08(+0.91%)
Sep 13, 2007 8.479 8.521 8.422 8.434 328,471 +0.04(+0.42%)
Sep 12, 2007 8.425 8.486 8.383 8.399 382,748 +0.02(+0.23%)
Sep 11, 2007 8.268 8.399 8.255 8.380 324,104 +0.16(+1.99%)
Sep 10, 2007 8.258 8.325 8.155 8.216 381,189 -0.06(-0.70%)
Sep 07, 2007 8.322 8.335 8.220 8.274 333,774 -0.13(-1.53%)
Sep 06, 2007 8.373 8.450 8.354 8.402 351,555 +0.04(+0.51%)
Sep 05, 2007 8.383 8.396 8.306 8.360 371,207 -0.05(-0.55%)
Sep 04, 2007 8.377 8.460 8.345 8.405 428,915 +0.07(+0.81%)
Aug 31, 2007 8.425 8.425 8.271 8.338 335,334 +0.11(+1.32%)
Aug 30, 2007 8.204 8.277 8.188 8.229 356,858 +0.00(+0.04%)
Aug 29, 2007 8.191 8.252 8.133 8.226 454,806 +0.10(+1.22%)
Aug 28, 2007 8.268 8.277 8.066 8.127 442,329 -0.18(-2.20%)
Aug 27, 2007 8.412 8.422 8.280 8.309 319,425 -0.06(-0.77%)
Aug 24, 2007 8.207 8.543 8.197 8.373 602,977 +0.11(+1.28%)
Aug 23, 2007 8.319 8.319 8.213 8.268 428,292 -0.02(-0.19%)
Aug 22, 2007 8.146 8.319 8.146 8.284 621,694 +0.12(+1.49%)
Aug 21, 2007 8.030 8.162 7.944 8.162 672,540 +0.14(+1.72%)
Aug 20, 2007 7.953 8.184 7.915 8.024 836,619 +0.10(+1.21%)
Aug 17, 2007 7.697 7.928 7.601 7.928 917,724 +0.55(+7.43%)
Aug 16, 2007 7.216 7.453 6.799 7.380 2,297,429 +0.02(+0.31%)
Aug 15, 2007 7.341 7.521 7.053 7.357 1,919,047 -0.25(-3.33%)
Aug 14, 2007 7.982 7.989 7.492 7.610 723,074 -0.34(-4.27%)
Aug 13, 2007 8.014 8.014 7.918 7.950 461,981 +0.06(+0.81%)
Aug 10, 2007 8.014 8.014 7.697 7.886 1,179,440 -0.21(-2.57%)
Aug 09, 2007 8.136 8.268 8.062 8.095 737,111 -0.25(-3.00%)
Aug 08, 2007 8.207 8.405 8.207 8.345 613,895 +0.15(+1.80%)
Aug 07, 2007 7.982 8.239 7.982 8.197 659,438 +0.15(+1.91%)
Aug 06, 2007 8.130 8.130 7.726 8.043 1,257,113 -0.10(-1.23%)
Aug 03, 2007 8.204 8.280 8.133 8.143 285,424 -0.14(-1.66%)
Aug 02, 2007 8.258 8.300 8.168 8.280 457,926 +0.08(+0.98%)
Aug 01, 2007 8.114 8.296 8.098 8.200 596,427 -0.06(-0.74%)
Jul 31, 2007 8.415 8.425 8.252 8.261 602,041 -0.01(-0.15%)
Jul 30, 2007 8.226 8.274 8.133 8.274 542,773 +0.13(+1.53%)
Jul 27, 2007 8.223 8.280 8.069 8.149 607,656 -0.09(-1.13%)
Jul 26, 2007 8.309 8.315 8.014 8.242 2,280,896 -0.35(-4.10%)
Jul 25, 2007 8.736 8.765 8.473 8.595 585,509 -0.11(-1.29%)
Jul 24, 2007 8.803 8.832 8.601 8.707 980,111 -0.19(-2.16%)
Jul 23, 2007 8.899 8.944 8.862 8.899 596,427 -0.04(-0.39%)
Jul 20, 2007 9.053 9.056 8.915 8.934 472,587 -0.18(-1.97%)
Jul 19, 2007 9.191 9.217 9.085 9.114 352,802 +0.03(+0.35%)
Jul 18, 2007 9.095 9.233 9.015 9.082 370,583 -0.06(-0.67%)
Jul 17, 2007 9.233 9.233 9.111 9.143 417,062 -0.09(-1.01%)
Jul 16, 2007 9.335 9.393 9.215 9.236 345,316 -0.06(-0.69%)
Jul 13, 2007 9.152 9.447 9.152 9.300 522,809 +0.05(+0.59%)
Jul 12, 2007 8.979 9.277 8.979 9.245 389,299 +0.22(+2.49%)
Jul 11, 2007 8.825 9.037 8.825 9.021 359,041 +0.10(+1.08%)
Jul 10, 2007 9.088 9.088 8.899 8.925 381,813 -0.16(-1.73%)
Jul 09, 2007 9.114 9.229 9.043 9.082 499,102 -0.02(-0.25%)
Jul 06, 2007 9.072 9.130 9.011 9.104 263,900 +0.09(+1.00%)
Jul 05, 2007 8.976 9.108 8.941 9.015 329,407 +0.01(+0.14%)
Jul 03, 2007 8.938 9.031 8.938 9.002 226,779 +0.08(+0.86%)
Jul 02, 2007 8.874 8.966 8.874 8.925 299,773 +0.05(+0.58%)
Jun 29, 2007 9.040 9.040 8.787 8.874 335,958 -0.02(-0.18%)
Jun 28, 2007 8.774 8.957 8.774 8.890 286,047 +0.10(+1.17%)
Jun 27, 2007 8.710 8.790 8.688 8.787 399,905 +0.01(+0.07%)
Jun 26, 2007 8.819 8.928 8.742 8.781 370,895 -0.04(-0.47%)
Jun 25, 2007 8.864 9.008 8.784 8.822 403,336 -0.07(-0.76%)
Jun 22, 2007 8.986 9.011 8.867 8.890 347,187 -0.12(-1.32%)
Jun 21, 2007 8.931 9.043 8.928 9.008 398,345 -0.04(-0.46%)
Jun 20, 2007 9.217 9.223 9.011 9.050 283,864 -0.15(-1.60%)
Jun 19, 2007 9.056 9.210 9.034 9.197 331,590 +0.12(+1.27%)
Jun 18, 2007 8.960 9.092 8.960 9.082 283,552 +0.09(+1.00%)
Jun 15, 2007 8.931 9.037 8.931 8.992 385,868 +0.08(+0.90%)
Jun 14, 2007 8.829 8.918 8.825 8.912 297,589 +0.10(+1.13%)
Jun 13, 2007 8.726 8.832 8.723 8.813 376,198 +0.12(+1.33%)
Jun 12, 2007 8.784 8.825 8.662 8.697 474,770 -0.16(-1.81%)
Jun 11, 2007 8.784 8.867 8.726 8.858 326,599 +0.09(+0.99%)
Jun 08, 2007 8.543 8.790 8.511 8.771 915,228 +0.07(+0.77%)
Jun 07, 2007 8.944 9.005 8.681 8.704 1,039,068 -0.34(-3.76%)
Jun 06, 2007 9.207 9.245 8.983 9.043 543,085 -0.27(-2.86%)
Jun 05, 2007 9.281 9.338 9.239 9.310 415,190 -0.03(-0.31%)
Jun 04, 2007 9.271 9.354 9.265 9.338 422,989 +0.03(+0.31%)
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.