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 )

18.13 +0.15 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2010 4.110 4.147 4.074 4.110 754,894 -0.02(-0.40%)
May 27, 2010 4.067 4.127 4.019 4.127 761,752 +0.18(+4.43%)
May 26, 2010 4.005 4.051 3.939 3.952 635,099 +0.00(+0.08%)
May 25, 2010 3.783 3.952 3.750 3.948 1,513 +0.02(+0.59%)
May 24, 2010 3.912 3.968 3.899 3.925 519,178 -0.01(-0.34%)
May 21, 2010 3.787 3.968 3.744 3.939 998,648 +0.08(+1.97%)
May 20, 2010 3.846 3.942 3.820 3.863 1,542,208 -0.23(-5.65%)
May 19, 2010 4.170 4.216 4.031 4.094 1,025,354 -0.09(-2.19%)
May 18, 2010 4.287 4.307 4.107 4.186 753,768 -0.04(-1.01%)
May 17, 2010 4.258 4.290 4.077 4.228 1,299,505 -0.03(-0.77%)
May 14, 2010 4.261 4.326 4.179 4.261 1,189,599 -0.08(-1.89%)
May 13, 2010 4.330 4.392 4.323 4.343 983,337 +0.01(+0.15%)
May 12, 2010 4.297 4.363 4.294 4.336 915,034 +0.08(+1.77%)
May 11, 2010 4.310 4.336 4.248 4.261 1,134,111 -0.02(-0.38%)
May 10, 2010 4.242 4.281 4.222 4.277 1,554,836 +0.29(+7.14%)
May 07, 2010 4.048 4.116 3.871 3.992 1,967,409 +0.61(+18.14%)
May 06, 2010 4.323 4.385 3.317 3.379 4,525,921 -1.01(-23.06%)
May 05, 2010 4.431 4.454 4.389 4.392 1,103,827 -0.11(-2.47%)
May 04, 2010 4.700 4.700 4.435 4.503 1,330,088 -0.22(-4.72%)
May 03, 2010 4.697 4.733 4.680 4.726 733,098 +0.07(+1.41%)
Apr 30, 2010 4.716 4.736 4.631 4.661 791,420 -0.05(-0.97%)
Apr 29, 2010 4.716 4.749 4.690 4.707 898,602 +0.02(+0.49%)
Apr 28, 2010 4.723 4.753 4.671 4.684 657,882 -0.03(-0.70%)
Apr 27, 2010 4.795 4.812 4.697 4.716 1,074,934 -0.10(-1.98%)
Apr 26, 2010 4.818 4.838 4.795 4.812 663,245 +0.01(+0.14%)
Apr 23, 2010 4.789 4.805 4.762 4.805 522,533 +0.02(+0.34%)
Apr 22, 2010 4.759 4.789 4.739 4.789 564,808 +0.02(+0.34%)
Apr 21, 2010 4.772 4.798 4.751 4.772 635,747 +0.00(+0.02%)
Apr 20, 2010 4.726 4.775 4.726 4.771 833,767 +0.07(+1.38%)
Apr 19, 2010 4.716 4.732 4.674 4.706 524,799 -0.03(-0.62%)
Apr 16, 2010 4.758 4.784 4.680 4.736 817,222 -0.06(-1.29%)
Apr 15, 2010 4.810 4.817 4.778 4.797 637,593 -0.01(-0.20%)
Apr 14, 2010 4.804 4.810 4.775 4.807 549,210 +0.03(+0.68%)
Apr 13, 2010 4.775 4.778 4.736 4.775 724,344 +0.02(+0.34%)
Apr 12, 2010 4.719 4.768 4.719 4.758 772,087 +0.04(+0.84%)
Apr 09, 2010 4.680 4.719 4.671 4.719 475,394 +0.05(+1.10%)
Apr 08, 2010 4.664 4.667 4.612 4.667 667,378 +0.01(+0.14%)
Apr 07, 2010 4.657 4.682 4.638 4.661 794,427 +0.02(+0.35%)
Apr 06, 2010 4.576 4.648 4.570 4.644 660,446 +0.06(+1.21%)
Apr 05, 2010 4.557 4.625 4.553 4.589 892,298 +0.03(+0.71%)
Apr 01, 2010 4.547 4.557 4.557 4.557 721,723 +0.04(+0.79%)
Mar 31, 2010 4.531 4.544 4.498 4.521 831,048 -0.01(-0.29%)
Mar 30, 2010 4.514 4.553 4.505 4.534 763,319 +0.02(+0.43%)
Mar 29, 2010 4.511 4.544 4.498 4.514 718,688 +0.00(+0.07%)
Mar 26, 2010 4.540 4.576 4.495 4.511 682,838 -0.02(-0.43%)
Mar 25, 2010 4.609 4.635 4.531 4.531 1,129,186 -0.07(-1.42%)
Mar 24, 2010 4.537 4.599 4.537 4.596 652,092 -0.00(-0.08%)
Mar 23, 2010 4.560 4.602 4.557 4.599 532,597 +0.03(+0.72%)
Mar 22, 2010 4.557 4.588 4.537 4.566 489,137 -0.00(-0.05%)
Mar 19, 2010 4.624 4.627 4.527 4.569 794,313 -0.05(-1.05%)
Mar 18, 2010 4.633 4.633 4.608 4.617 657,420 -0.01(-0.14%)
Mar 17, 2010 4.598 4.637 4.598 4.624 899,964 +0.03(+0.70%)
Mar 16, 2010 4.543 4.604 4.540 4.591 1,150,760 +0.05(+1.21%)
Mar 15, 2010 4.514 4.536 4.511 4.536 586,271 -0.03(-0.71%)
Mar 12, 2010 4.585 4.588 4.556 4.569 640,094 +0.00(+0.00%)
Mar 11, 2010 4.530 4.569 4.520 4.569 992,756 +0.02(+0.50%)
Mar 10, 2010 4.511 4.566 4.504 4.546 916,519 +0.04(+0.86%)
Mar 09, 2010 4.449 4.507 4.449 4.507 810,955 +0.05(+1.01%)
Mar 08, 2010 4.443 4.471 4.430 4.462 647,107 +0.03(+0.66%)
Mar 05, 2010 4.362 4.433 4.352 4.433 662,492 +0.10(+2.39%)
Mar 04, 2010 4.339 4.368 4.326 4.330 855,617 +0.00(+0.07%)
Mar 03, 2010 4.343 4.404 4.326 4.326 870,498 -0.02(-0.37%)
Mar 02, 2010 4.343 4.381 4.314 4.343 687,437 +0.02(+0.45%)
Mar 01, 2010 4.281 4.326 4.275 4.323 707,966 +0.06(+1.36%)
Feb 26, 2010 4.242 4.272 4.200 4.265 643,752 +0.05(+1.07%)
Feb 25, 2010 4.181 4.220 4.143 4.220 729,472 +0.01(+0.15%)
Feb 24, 2010 4.184 4.249 4.184 4.213 534,648 +0.03(+0.71%)
Feb 23, 2010 4.200 4.220 4.175 4.184 795,975 -0.03(-0.71%)
Feb 22, 2010 4.239 4.246 4.204 4.213 978,148 -0.04(-0.84%)
Feb 19, 2010 4.220 4.294 4.204 4.249 732,338 -0.01(-0.15%)
Feb 18, 2010 4.249 4.278 4.215 4.255 683,804 +0.02(+0.38%)
Feb 17, 2010 4.217 4.274 4.197 4.239 573,968 +0.08(+1.80%)
Feb 16, 2010 4.138 4.171 4.122 4.164 564,277 +0.06(+1.56%)
Feb 12, 2010 4.087 4.100 4.100 4.100 567,752 -0.00(-0.08%)
Feb 11, 2010 4.023 4.105 4.010 4.103 669,864 +0.08(+2.07%)
Feb 10, 2010 4.001 4.028 3.962 4.020 506,872 +0.02(+0.48%)
Feb 09, 2010 4.029 4.055 3.953 4.001 1,316,893 +0.03(+0.65%)
Feb 08, 2010 4.029 4.029 3.946 3.975 699,615 -0.04(-0.96%)
Feb 05, 2010 4.110 4.122 3.863 4.013 2,049,241 -0.12(-2.79%)
Feb 04, 2010 4.228 4.267 4.129 4.129 850,278 -0.15(-3.59%)
Feb 03, 2010 4.286 4.314 4.260 4.283 568,442 -0.01(-0.30%)
Feb 02, 2010 4.209 4.299 4.209 4.296 637,708 +0.09(+2.21%)
Feb 01, 2010 4.171 4.225 4.161 4.203 659,142 +0.04(+1.01%)
Jan 29, 2010 4.244 4.244 4.106 4.161 953,079 -0.03(-0.69%)
Jan 28, 2010 4.222 4.222 4.190 4.190 1,520,095 +0.02(+0.38%)
Jan 27, 2010 4.241 4.257 4.042 4.174 2,160,246 -0.06(-1.44%)
Jan 26, 2010 4.366 4.377 4.212 4.235 1,576,484 -0.15(-3.51%)
Jan 25, 2010 4.507 4.514 4.372 4.388 1,327,902 -0.10(-2.28%)
Jan 22, 2010 4.558 4.562 4.465 4.491 948,964 -0.07(-1.55%)
Jan 21, 2010 4.661 4.661 4.530 4.562 849,720 -0.08(-1.72%)
Jan 20, 2010 4.610 4.651 4.530 4.642 1,007,152 +0.01(+0.20%)
Jan 19, 2010 4.456 4.632 4.449 4.632 777,512 +0.07(+1.55%)
Jan 15, 2010 4.600 4.562 4.562 4.562 767,714 -0.04(-0.97%)
Jan 14, 2010 4.590 4.629 4.567 4.606 685,358 +0.02(+0.49%)
Jan 13, 2010 4.558 4.584 4.530 4.584 689,436 +0.04(+0.92%)
Jan 12, 2010 4.526 4.542 4.510 4.542 867,988 +0.00(+0.00%)
Jan 11, 2010 4.581 4.581 4.510 4.542 715,795 -0.03(-0.56%)
Jan 08, 2010 4.510 4.568 4.497 4.568 634,410 +0.07(+1.57%)
Jan 07, 2010 4.514 4.523 4.488 4.497 800,188 -0.02(-0.35%)
Jan 06, 2010 4.497 4.517 4.475 4.514 900,680 +0.00(+0.07%)
Jan 05, 2010 4.376 4.517 4.369 4.510 947,841 +0.07(+1.66%)
Jan 04, 2010 4.411 4.453 4.382 4.437 1,186,459 +0.04(+0.80%)
Dec 31, 2009 4.456 4.401 4.401 4.401 533,750 -0.02(-0.36%)
Dec 30, 2009 4.417 4.437 4.395 4.417 633,334 -0.02(-0.36%)
Dec 29, 2009 4.465 4.469 4.411 4.433 538,345 -0.05(-1.21%)
Dec 28, 2009 4.491 4.514 4.451 4.488 796,154 +0.00(+0.00%)
Dec 24, 2009 4.488 4.510 4.469 4.488 435,092 -0.00(-0.00%)
Dec 23, 2009 4.430 4.497 4.424 4.488 925,761 +0.05(+1.23%)
Dec 22, 2009 4.459 4.472 4.408 4.433 620,469 -0.05(-1.07%)
Dec 21, 2009 4.430 4.481 4.430 4.481 875,406 +0.05(+1.16%)
Dec 18, 2009 4.417 4.437 4.376 4.430 720,057 +0.02(+0.38%)
Dec 17, 2009 4.440 4.443 4.398 4.413 812,638 -0.05(-1.17%)
Dec 16, 2009 4.440 4.475 4.424 4.465 780,235 +0.04(+0.94%)
Dec 15, 2009 4.388 4.440 4.369 4.424 936,018 +0.02(+0.51%)
Dec 14, 2009 4.350 4.411 4.328 4.401 1,256,839 +0.08(+1.85%)
Dec 11, 2009 4.340 4.350 4.312 4.321 753,061 +0.01(+0.22%)
Dec 10, 2009 4.315 4.340 4.292 4.312 806,187 +0.01(+0.15%)
Dec 09, 2009 4.318 4.318 4.254 4.305 739,856 +0.00(+0.07%)
Dec 08, 2009 4.328 4.331 4.288 4.302 892,797 -0.05(-1.25%)
Dec 07, 2009 4.308 4.376 4.267 4.356 842,607 +0.05(+1.12%)
Dec 04, 2009 4.392 4.421 4.296 4.308 895,938 -0.05(-1.10%)
Dec 03, 2009 4.456 4.478 4.350 4.356 839,488 -0.10(-2.23%)
Dec 02, 2009 4.440 4.469 4.433 4.456 698,307 +0.01(+0.14%)
Dec 01, 2009 4.472 4.481 4.427 4.449 828,479 +0.02(+0.36%)
Nov 30, 2009 4.430 4.440 4.382 4.433 654,899 -0.01(-0.14%)
Nov 27, 2009 4.331 4.459 4.231 4.440 732,232 -0.02(-0.50%)
Nov 25, 2009 4.385 4.488 4.376 4.462 1,249,087 +0.08(+1.75%)
Nov 24, 2009 4.318 4.395 4.292 4.385 1,434,739 +0.09(+2.17%)
Nov 23, 2009 4.312 4.340 4.270 4.292 1,152,610 +0.02(+0.47%)
Nov 20, 2009 4.235 4.283 4.222 4.272 822,820 +0.03(+0.66%)
Nov 19, 2009 4.263 4.286 4.238 4.244 594,331 -0.10(-2.29%)
Nov 18, 2009 4.286 4.347 4.280 4.344 681,774 +0.04(+1.04%)
Nov 17, 2009 4.238 4.302 4.235 4.299 785,748 +0.04(+0.98%)
Nov 16, 2009 4.241 4.267 4.231 4.257 851,130 +0.03(+0.76%)
Nov 13, 2009 4.247 4.286 4.219 4.225 711,762 -0.01(-0.15%)
Nov 12, 2009 4.222 4.263 4.207 4.231 796,965 -0.01(-0.23%)
Nov 11, 2009 4.241 4.258 4.222 4.241 579,775 +0.03(+0.68%)
Nov 10, 2009 4.187 4.215 4.152 4.212 684,800 -0.01(-0.23%)
Nov 09, 2009 4.103 4.292 4.103 4.222 818,977 +0.16(+3.86%)
Nov 06, 2009 4.036 4.103 4.023 4.065 692,508 +0.01(+0.24%)
Nov 05, 2009 4.033 4.078 4.017 4.055 887,684 +0.05(+1.20%)
Nov 04, 2009 4.084 4.097 4.007 4.007 1,128,836 -0.03(-0.71%)
Nov 03, 2009 3.943 4.051 3.943 4.036 502,679 +0.06(+1.45%)
Nov 02, 2009 4.033 4.084 3.924 3.978 1,172,918 -0.04(-1.12%)
Oct 30, 2009 4.177 4.181 3.981 4.023 1,153,165 -0.18(-4.20%)
Oct 29, 2009 4.161 4.199 4.138 4.199 780,547 +0.09(+2.26%)
Oct 28, 2009 4.225 4.231 4.071 4.106 1,254,836 -0.13(-3.17%)
Oct 27, 2009 4.276 4.283 4.219 4.241 1,064,243 -0.02(-0.38%)
Oct 26, 2009 4.222 4.312 4.219 4.257 868,072 -0.02(-0.52%)
Oct 23, 2009 4.286 4.289 4.267 4.279 671,115 -0.02(-0.35%)
Oct 22, 2009 4.247 4.296 4.241 4.295 923,069 +0.04(+0.96%)
Oct 21, 2009 4.247 4.305 4.247 4.254 644,645 -0.04(-0.82%)
Oct 20, 2009 4.263 4.292 4.254 4.289 1,616,473 +0.03(+0.68%)
Oct 19, 2009 4.263 4.323 4.257 4.260 1,627,582 -0.01(-0.15%)
Oct 16, 2009 4.302 4.315 4.247 4.267 1,087,168 -0.04(-1.04%)
Oct 15, 2009 4.263 4.324 4.263 4.312 798,715 +0.01(+0.22%)
Oct 14, 2009 4.292 4.321 4.279 4.302 1,021,774 +0.05(+1.21%)
Oct 13, 2009 4.219 4.251 4.203 4.251 480,727 +0.03(+0.68%)
Oct 12, 2009 4.240 4.263 4.219 4.222 826,348 -0.02(-0.45%)
Oct 09, 2009 4.219 4.241 4.212 4.241 546,081 +0.01(+0.15%)
Oct 08, 2009 4.203 4.247 4.199 4.235 719,345 +0.04(+1.07%)
Oct 07, 2009 4.164 4.206 4.151 4.190 468,970 +0.02(+0.46%)
Oct 06, 2009 4.119 4.187 4.113 4.171 881,111 +0.07(+1.64%)
Oct 05, 2009 4.071 4.119 4.071 4.103 721,364 +0.03(+0.65%)
Oct 02, 2009 4.087 4.090 3.965 4.077 1,040,388 -0.05(-1.19%)
Oct 01, 2009 4.203 4.203 4.108 4.126 814,613 -0.08(-1.83%)
Sep 30, 2009 4.215 4.226 4.159 4.203 864,937 +0.01(+0.31%)
Sep 29, 2009 4.203 4.206 4.142 4.190 921,902 +0.01(+0.13%)
Sep 28, 2009 4.161 4.203 4.158 4.184 588,931 +0.03(+0.80%)
Sep 25, 2009 4.129 4.167 4.113 4.151 819,055 +0.01(+0.31%)
Sep 24, 2009 4.241 4.251 4.135 4.138 848,428 -0.09(-2.20%)
Sep 23, 2009 4.270 4.273 4.225 4.231 1,115,581 -0.02(-0.38%)
Sep 22, 2009 4.241 4.289 4.219 4.247 798,968 +0.01(+0.30%)
Sep 21, 2009 4.273 4.273 4.193 4.235 883,994 -0.09(-2.00%)
Sep 18, 2009 4.299 4.331 4.270 4.321 862,085 +0.02(+0.45%)
Sep 17, 2009 4.344 4.376 4.238 4.302 1,330,753 -0.02(-0.45%)
Sep 16, 2009 4.279 4.353 4.273 4.321 1,142,967 +0.06(+1.43%)
Sep 15, 2009 4.180 4.270 4.164 4.260 894,469 +0.05(+1.30%)
Sep 14, 2009 4.116 4.206 4.113 4.206 779,524 +0.06(+1.39%)
Sep 11, 2009 4.164 4.167 4.129 4.148 523,826 +0.01(+0.23%)
Sep 10, 2009 4.110 4.142 4.074 4.138 789,173 +0.03(+0.69%)
Sep 09, 2009 4.055 4.129 4.017 4.110 956,282 +0.03(+0.80%)
Sep 08, 2009 3.994 4.084 3.992 4.078 588,095 +0.10(+2.58%)
Sep 04, 2009 3.924 3.975 3.917 3.975 718,045 +0.05(+1.31%)
Sep 03, 2009 3.869 3.937 3.850 3.924 621,636 +0.07(+1.92%)
Sep 02, 2009 3.866 3.895 3.834 3.850 943,561 -0.01(-0.17%)
Sep 01, 2009 3.956 3.988 3.850 3.856 882,028 -0.10(-2.59%)
Aug 31, 2009 3.975 3.985 3.937 3.959 681,028 -0.04(-0.96%)
Aug 28, 2009 3.975 4.001 3.933 3.997 676,502 +0.03(+0.73%)
Aug 27, 2009 3.991 3.991 3.930 3.969 480,477 -0.02(-0.56%)
Aug 26, 2009 3.972 4.001 3.956 3.991 837,061 +0.01(+0.24%)
Aug 25, 2009 3.943 4.007 3.943 3.981 921,347 +0.03(+0.84%)
Aug 24, 2009 3.892 3.988 3.876 3.948 1,381,532 +0.08(+2.12%)
Aug 21, 2009 3.872 3.911 3.856 3.866 928,559 +0.03(+0.79%)
Aug 20, 2009 3.834 3.872 3.834 3.836 892,101 -0.04(-1.03%)
Aug 19, 2009 3.824 3.895 3.811 3.876 895,062 +0.03(+0.67%)
Aug 18, 2009 3.741 3.853 3.741 3.850 981,732 +0.14(+3.82%)
Aug 17, 2009 3.747 3.783 3.686 3.708 1,393,019 -0.16(-4.08%)
Aug 14, 2009 3.872 3.901 3.847 3.866 1,038,011 -0.03(-0.82%)
Aug 13, 2009 3.888 3.911 3.840 3.898 851,276 +0.06(+1.50%)
Aug 12, 2009 3.805 3.869 3.805 3.840 1,158,259 -0.01(-0.17%)
Aug 11, 2009 3.911 3.946 3.837 3.847 748,850 -0.11(-2.68%)
Aug 10, 2009 3.943 3.965 3.885 3.953 885,806 -0.02(-0.40%)
Aug 07, 2009 3.914 3.991 3.904 3.969 820,153 +0.08(+1.98%)
Aug 06, 2009 3.962 3.981 3.882 3.892 623,314 -0.06(-1.62%)
Aug 05, 2009 3.975 3.975 3.930 3.956 562,558 -0.02(-0.44%)
Aug 04, 2009 3.882 3.991 3.863 3.973 988,429 +0.08(+1.93%)
Aug 03, 2009 3.795 3.943 3.786 3.898 1,503,846 +0.04(+1.08%)
Jul 31, 2009 3.799 3.888 3.776 3.856 924,435 +0.08(+2.17%)
Jul 30, 2009 3.725 3.783 3.725 3.775 868,200 +0.07(+1.86%)
Jul 29, 2009 3.722 3.722 3.654 3.706 935,095 -0.03(-0.86%)
Jul 28, 2009 3.702 3.754 3.680 3.738 1,191,572 +0.03(+0.78%)
Jul 27, 2009 3.715 3.735 3.690 3.709 706,902 -0.01(-0.26%)
Jul 24, 2009 3.677 3.728 3.629 3.719 1,544 +0.00(+0.09%)
Jul 23, 2009 3.616 3.738 3.616 3.715 1,048,798 +0.08(+2.29%)
Jul 22, 2009 3.626 3.661 3.606 3.632 790,190 -0.03(-0.79%)
Jul 21, 2009 3.632 3.683 3.610 3.661 1,030,714 +0.06(+1.63%)
Jul 20, 2009 3.600 3.606 3.555 3.602 1,305,681 +0.01(+0.33%)
Jul 17, 2009 3.539 3.590 3.517 3.590 518,648 +0.04(+1.27%)
Jul 16, 2009 3.497 3.552 3.497 3.545 709,669 +0.04(+1.10%)
Jul 15, 2009 3.449 3.542 3.446 3.507 868,636 +0.11(+3.31%)
Jul 14, 2009 3.315 3.395 3.315 3.395 736,263 +0.09(+2.82%)
Jul 13, 2009 3.254 3.311 3.247 3.302 1,038,644 +0.05(+1.68%)
Jul 10, 2009 3.244 3.431 3.135 3.247 511,314 -0.02(-0.59%)
Jul 09, 2009 3.289 3.305 3.254 3.267 801,585 +0.00(+0.00%)
Jul 08, 2009 3.311 3.321 3.238 3.267 623,442 -0.05(-1.64%)
Jul 07, 2009 3.340 3.363 3.308 3.321 516,736 -0.04(-1.15%)
Jul 06, 2009 3.359 3.366 3.318 3.359 606,937 -0.01(-0.38%)
Jul 02, 2009 3.382 3.411 3.366 3.372 607,317 -0.08(-2.41%)
Jul 01, 2009 3.456 3.467 3.437 3.456 847,224 +0.02(+0.56%)
Jun 30, 2009 3.456 3.468 3.379 3.436 800,996 +0.01(+0.28%)
Jun 29, 2009 3.411 3.436 3.398 3.427 1,015,410 +0.01(+0.28%)
Jun 26, 2009 3.376 3.424 3.372 3.417 322,452 +0.04(+1.04%)
Jun 25, 2009 3.340 3.398 3.340 3.382 783,455 +0.04(+1.05%)
Jun 24, 2009 3.311 3.385 3.305 3.347 589,620 +0.06(+1.85%)
Jun 23, 2009 3.279 3.315 3.206 3.286 794,751 -0.01(-0.19%)
Jun 22, 2009 3.372 3.372 3.273 3.292 924,373 -0.12(-3.57%)
Jun 19, 2009 3.430 3.445 3.379 3.414 568,573 -0.03(-0.75%)
Jun 18, 2009 3.404 3.456 3.385 3.440 1,191,507 +0.03(+0.94%)
Jun 17, 2009 3.440 3.465 3.376 3.408 770,125 -0.05(-1.57%)
Jun 16, 2009 3.526 3.526 3.459 3.462 976,562 -0.07(-1.91%)
Jun 15, 2009 3.517 3.539 3.452 3.529 732,008 -0.04(-1.17%)
Jun 12, 2009 3.507 3.574 3.501 3.571 509,380 +0.05(+1.46%)
Jun 11, 2009 3.475 3.549 3.472 3.520 659,753 +0.03(+0.83%)
Jun 10, 2009 3.526 3.526 3.459 3.491 723,304 +0.01(+0.18%)
Jun 09, 2009 3.436 3.485 3.417 3.485 802,615 +0.07(+2.07%)
Jun 08, 2009 3.385 3.446 3.372 3.414 1,062,483 -0.06(-1.75%)
Jun 05, 2009 3.526 3.545 3.462 3.475 944,310 -0.01(-0.37%)
Jun 04, 2009 3.427 3.501 3.376 3.488 1,195,709 +0.05(+1.49%)
Jun 03, 2009 3.424 3.436 3.392 3.436 1,002,289 -0.04(-1.11%)
Jun 02, 2009 3.414 3.478 3.398 3.475 1,086,457 +0.05(+1.59%)
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.