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

Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.20 -0.19 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 9.277 9.360 9.239 9.260 219,614 +0.02(+0.25%)
Apr 29, 2008 9.277 9.277 9.201 9.236 144,682 -0.06(-0.66%)
Apr 28, 2008 9.333 9.333 9.292 9.298 100,144 +0.01(+0.10%)
Apr 25, 2008 9.310 9.310 9.130 9.289 205,740 +0.04(+0.41%)
Apr 24, 2008 9.189 9.268 9.130 9.251 175,257 +0.07(+0.77%)
Apr 23, 2008 9.124 9.198 9.115 9.180 175,943 +0.07(+0.78%)
Apr 22, 2008 9.177 9.177 9.080 9.109 136,850 -0.06(-0.61%)
Apr 21, 2008 9.151 9.165 9.080 9.165 110,106 -0.04(-0.42%)
Apr 18, 2008 9.130 9.230 9.130 9.204 175,803 +0.15(+1.63%)
Apr 17, 2008 8.977 9.080 8.953 9.056 183,187 +0.06(+0.65%)
Apr 16, 2008 8.741 9.006 8.741 8.998 128,131 +0.26(+3.00%)
Apr 15, 2008 8.744 8.806 8.722 8.736 155,469 -0.01(-0.17%)
Apr 14, 2008 8.759 8.859 8.747 8.750 100,969 -0.04(-0.44%)
Apr 11, 2008 8.842 8.842 8.753 8.789 69,967 -0.14(-1.52%)
Apr 10, 2008 8.889 8.948 8.868 8.924 70,646 +0.04(+0.43%)
Apr 09, 2008 8.830 8.906 8.806 8.886 157,065 +0.03(+0.30%)
Apr 08, 2008 8.803 8.868 8.765 8.859 135,348 +0.04(+0.47%)
Apr 07, 2008 8.741 8.889 8.741 8.818 148,085 +0.14(+1.56%)
Apr 04, 2008 8.694 8.750 8.635 8.683 77,778 -0.01(-0.10%)
Apr 03, 2008 8.618 8.718 8.582 8.691 114,800 +0.04(+0.44%)
Apr 02, 2008 8.633 8.723 8.633 8.653 100,874 -0.01(-0.14%)
Apr 01, 2008 8.482 8.677 8.482 8.665 122,612 +0.24(+2.83%)
Mar 31, 2008 8.391 8.426 8.351 8.426 80,496 +0.08(+0.95%)
Mar 28, 2008 8.409 8.444 8.329 8.347 102,572 -0.04(-0.49%)
Mar 27, 2008 8.344 8.456 8.344 8.388 147,066 +0.07(+0.89%)
Mar 26, 2008 8.444 8.444 8.273 8.315 115,815 -0.06(-0.77%)
Mar 25, 2008 8.350 8.415 8.306 8.379 104,610 -0.02(-0.21%)
Mar 24, 2008 8.329 8.421 8.291 8.397 95,100 +0.10(+1.24%)
Mar 21, 2008 8.223 8.320 8.123 8.294 172,431 +0.00(+0.00%)
Mar 20, 2008 8.223 8.320 8.123 8.294 172,431 +0.02(+0.28%)
Mar 19, 2008 8.474 8.503 8.262 8.270 179,672 -0.20(-2.36%)
Mar 18, 2008 8.515 8.527 8.376 8.471 259,360 +0.07(+0.81%)
Mar 17, 2008 8.459 8.538 8.329 8.403 177,634 -0.22(-2.56%)
Mar 14, 2008 8.739 8.771 8.544 8.624 116,498 -0.11(-1.28%)
Mar 13, 2008 8.662 8.762 8.538 8.736 108,380 +0.00(+0.00%)
Mar 12, 2008 8.688 8.847 8.688 8.736 132,801 +0.01(+0.17%)
Mar 11, 2008 8.591 8.721 8.515 8.721 159,293 +0.24(+2.88%)
Mar 10, 2008 8.529 8.574 8.459 8.476 128,386 -0.11(-1.27%)
Mar 07, 2008 8.627 8.688 8.506 8.585 163,794 -0.05(-0.58%)
Mar 06, 2008 8.744 8.762 8.636 8.636 163,709 -0.13(-1.48%)
Mar 05, 2008 8.733 8.859 8.727 8.765 200,968 +0.04(+0.44%)
Mar 04, 2008 8.538 8.833 8.538 8.727 214,105 -0.07(-0.84%)
Mar 03, 2008 8.786 8.800 8.706 8.800 163,029 +0.05(+0.61%)
Feb 29, 2008 8.856 8.856 8.727 8.747 206,521 -0.11(-1.30%)
Feb 28, 2008 8.915 8.936 8.818 8.862 101,251 -0.03(-0.36%)
Feb 27, 2008 8.803 9.012 8.803 8.895 177,295 -0.01(-0.13%)
Feb 26, 2008 8.789 8.918 8.727 8.906 192,032 +0.16(+1.85%)
Feb 25, 2008 8.603 8.744 8.538 8.744 113,781 +0.20(+2.34%)
Feb 22, 2008 8.532 8.577 8.397 8.544 185,446 +0.03(+0.38%)
Feb 21, 2008 8.627 8.668 8.488 8.512 100,535 -0.04(-0.52%)
Feb 20, 2008 8.379 8.588 8.379 8.556 138,915 +0.07(+0.87%)
Feb 19, 2008 8.362 8.497 8.362 8.482 249,979 +0.21(+2.53%)
Feb 18, 2008 8.488 8.488 8.076 8.273 0 +0.00(+0.00%)
Feb 15, 2008 8.488 8.488 8.076 8.273 571,284 -0.23(-2.70%)
Feb 14, 2008 8.836 8.836 8.488 8.503 389,233 -0.23(-2.66%)
Feb 13, 2008 8.803 8.847 8.736 8.736 72,004 +0.01(+0.07%)
Feb 12, 2008 8.762 8.862 8.698 8.730 88,307 +0.00(+0.03%)
Feb 11, 2008 8.700 8.744 8.600 8.727 61,475 +0.06(+0.65%)
Feb 08, 2008 8.697 8.739 8.609 8.671 101,554 -0.06(-0.64%)
Feb 07, 2008 8.538 8.741 8.538 8.727 82,194 +0.09(+1.02%)
Feb 06, 2008 8.833 8.853 8.630 8.638 103,252 -0.19(-2.20%)
Feb 05, 2008 9.027 9.027 8.783 8.833 127,367 -0.24(-2.63%)
Feb 04, 2008 9.054 9.124 8.956 9.071 133,141 +0.06(+0.69%)
Feb 01, 2008 8.900 9.009 8.880 9.009 95,780 +0.14(+1.56%)
Jan 31, 2008 8.644 8.924 8.556 8.871 111,743 +0.14(+1.62%)
Jan 30, 2008 8.715 8.892 8.650 8.730 113,441 -0.04(-0.50%)
Jan 29, 2008 8.582 8.776 8.582 8.774 126,687 +0.07(+0.85%)
Jan 28, 2008 8.515 8.700 8.476 8.700 141,971 +0.16(+1.83%)
Jan 25, 2008 8.718 8.865 8.521 8.544 258,809 -0.11(-1.33%)
Jan 24, 2008 8.541 8.659 8.430 8.659 161,331 +0.24(+2.83%)
Jan 23, 2008 8.111 8.426 7.926 8.421 254,054 +0.13(+1.53%)
Jan 22, 2008 8.450 8.459 8.088 8.294 488,070 -0.21(-2.42%)
Jan 21, 2008 8.933 8.962 8.391 8.500 0 +0.00(+0.00%)
Jan 18, 2008 8.933 8.962 8.391 8.500 188,842 -0.35(-3.96%)
Jan 17, 2008 9.330 9.330 8.845 8.850 174,272 -0.43(-4.60%)
Jan 16, 2008 9.330 9.383 9.204 9.277 96,119 -0.12(-1.28%)
Jan 15, 2008 9.501 9.518 9.386 9.398 76,060 -0.21(-2.24%)
Jan 14, 2008 9.669 9.687 9.572 9.613 97,053 +0.05(+0.49%)
Jan 11, 2008 9.601 9.634 9.489 9.566 89,326 -0.04(-0.46%)
Jan 10, 2008 9.436 9.622 9.422 9.610 158,274 +0.07(+0.77%)
Jan 09, 2008 9.392 9.536 9.392 9.536 146,387 +0.12(+1.28%)
Jan 08, 2008 9.545 9.690 9.404 9.416 115,139 -0.12(-1.27%)
Jan 07, 2008 9.687 9.710 9.469 9.536 149,783 -0.04(-0.46%)
Jan 04, 2008 9.678 9.698 9.566 9.581 98,157 -0.16(-1.69%)
Jan 03, 2008 9.684 9.810 9.657 9.745 163,029 +0.07(+0.70%)
Jan 02, 2008 9.996 10.00 9.604 9.678 445,615 -0.29(-2.87%)
Jan 01, 2008 9.816 9.963 9.816 9.963 136,877 +0.00(+0.00%)
Dec 31, 2007 9.816 9.963 9.816 9.963 136,877 +0.16(+1.62%)
Dec 28, 2007 9.745 9.804 9.657 9.804 72,004 +0.14(+1.40%)
Dec 27, 2007 9.716 9.716 9.604 9.669 103,931 -0.19(-1.91%)
Dec 26, 2007 9.904 9.904 9.631 9.857 149,104 +0.21(+2.23%)
Dec 24, 2007 9.510 9.642 9.504 9.642 76,080 +0.19(+2.02%)
Dec 21, 2007 9.357 9.472 9.357 9.451 127,367 +0.12(+1.29%)
Dec 20, 2007 9.380 9.380 9.239 9.330 99,855 -0.04(-0.47%)
Dec 19, 2007 9.389 9.410 9.236 9.374 156,916 +0.00(+0.03%)
Dec 18, 2007 9.386 9.415 9.192 9.372 129,744 +0.03(+0.32%)
Dec 17, 2007 9.480 9.480 9.327 9.342 199,372 -0.15(-1.58%)
Dec 14, 2007 9.607 9.607 9.475 9.492 100,535 -0.18(-1.89%)
Dec 13, 2007 9.681 9.684 9.525 9.675 170,162 -0.06(-0.64%)
Dec 12, 2007 9.896 9.913 9.642 9.737 147,066 +0.01(+0.15%)
Dec 11, 2007 9.990 10.02 9.701 9.722 130,084 -0.26(-2.57%)
Dec 10, 2007 9.981 10.03 9.966 9.978 112,422 -0.02(-0.24%)
Dec 07, 2007 9.943 10.01 9.854 10.00 135,858 +0.05(+0.47%)
Dec 06, 2007 9.757 9.954 9.751 9.954 119,215 +0.22(+2.24%)
Dec 05, 2007 9.654 9.760 9.645 9.737 99,516 +0.16(+1.72%)
Dec 04, 2007 9.425 9.637 9.425 9.572 58,422 -0.04(-0.43%)
Dec 03, 2007 9.828 9.828 9.480 9.613 130,423 +0.05(+0.49%)
Nov 30, 2007 9.616 9.645 9.495 9.566 114,460 +0.15(+1.60%)
Nov 29, 2007 9.439 9.483 9.366 9.416 133,820 -0.09(-0.99%)
Nov 28, 2007 9.372 9.510 9.283 9.510 163,369 +0.29(+3.13%)
Nov 27, 2007 9.186 9.221 9.089 9.221 155,218 +0.09(+1.03%)
Nov 26, 2007 9.333 9.333 9.098 9.127 145,028 -0.15(-1.62%)
Nov 23, 2007 9.124 9.277 9.124 9.277 40,757 +0.17(+1.84%)
Nov 21, 2007 9.230 9.230 9.056 9.109 157,935 -0.28(-2.98%)
Nov 20, 2007 9.245 9.404 9.221 9.389 247,262 +0.05(+0.50%)
Nov 19, 2007 9.510 9.510 9.260 9.342 128,555 -0.18(-1.86%)
Nov 16, 2007 9.404 9.519 9.372 9.519 103,255 +0.05(+0.56%)
Nov 15, 2007 9.604 9.610 9.422 9.466 82,873 -0.24(-2.43%)
Nov 14, 2007 9.601 9.737 9.601 9.701 73,533 +0.02(+0.24%)
Nov 13, 2007 9.507 9.678 9.507 9.678 53,324 +0.19(+2.05%)
Nov 12, 2007 9.622 9.663 9.483 9.483 104,271 -0.19(-2.01%)
Nov 09, 2007 9.701 9.810 9.604 9.678 170,502 -0.19(-1.91%)
Nov 08, 2007 9.887 10.04 9.692 9.866 193,088 -0.16(-1.59%)
Nov 07, 2007 10.31 10.31 10.03 10.03 141,632 -0.34(-3.27%)
Nov 06, 2007 10.36 10.43 10.28 10.36 88,307 +0.01(+0.08%)
Nov 05, 2007 10.17 10.37 10.17 10.35 55,192 -0.05(-0.51%)
Nov 02, 2007 10.39 10.43 10.31 10.41 104,950 +0.02(+0.23%)
Nov 01, 2007 10.53 10.54 10.38 10.38 98,836 -0.21(-1.95%)
Oct 31, 2007 10.56 10.67 10.53 10.59 117,857 +0.13(+1.24%)
Oct 30, 2007 10.52 10.52 10.43 10.46 63,174 -0.04(-0.42%)
Oct 29, 2007 10.44 10.53 10.43 10.51 118,875 +0.10(+0.96%)
Oct 26, 2007 10.36 10.44 10.35 10.40 137,556 +0.09(+0.83%)
Oct 25, 2007 10.26 10.32 10.22 10.32 77,099 +0.07(+0.66%)
Oct 24, 2007 10.16 10.25 10.05 10.25 92,043 +0.04(+0.35%)
Oct 23, 2007 10.22 10.22 10.10 10.22 111,743 +0.11(+1.11%)
Oct 22, 2007 9.999 10.11 9.987 10.10 122,951 -0.04(-0.38%)
Oct 19, 2007 10.31 10.31 10.11 10.14 124,989 -0.13(-1.23%)
Oct 18, 2007 10.31 10.31 10.20 10.27 83,213 -0.02(-0.20%)
Oct 17, 2007 10.44 10.44 10.23 10.29 102,233 -0.01(-0.14%)
Oct 16, 2007 10.28 10.30 10.27 10.30 80,496 -0.04(-0.37%)
Oct 15, 2007 10.36 10.37 10.30 10.34 97,478 +0.01(+0.11%)
Oct 12, 2007 10.30 10.40 10.30 10.33 89,326 +0.06(+0.60%)
Oct 11, 2007 10.42 10.45 10.16 10.27 117,857 -0.11(-1.11%)
Oct 10, 2007 10.40 10.42 10.34 10.38 75,740 +0.00(+0.00%)
Oct 09, 2007 10.39 10.39 10.30 10.38 103,931 +0.07(+0.66%)
Oct 08, 2007 10.27 10.32 10.22 10.32 100,195 +0.04(+0.43%)
Oct 05, 2007 10.28 10.30 10.25 10.27 98,497 +0.11(+1.13%)
Oct 04, 2007 10.15 10.16 10.08 10.16 86,949 +0.05(+0.47%)
Oct 03, 2007 10.15 10.16 10.08 10.11 70,306 -0.07(-0.72%)
Oct 02, 2007 10.21 10.24 10.15 10.18 95,440 -0.03(-0.26%)
Oct 01, 2007 10.16 10.26 10.15 10.21 129,744 +0.04(+0.35%)
Sep 28, 2007 10.14 10.18 10.11 10.18 172,879 +0.03(+0.32%)
Sep 27, 2007 10.07 10.16 10.06 10.14 174,238 +0.08(+0.82%)
Sep 26, 2007 9.990 10.06 9.931 10.06 168,124 +0.15(+1.49%)
Sep 25, 2007 9.878 9.913 9.840 9.913 164,728 +0.06(+0.57%)
Sep 24, 2007 9.899 9.972 9.834 9.857 193,937 -0.01(-0.09%)
Sep 21, 2007 9.775 9.869 9.766 9.866 148,425 +0.14(+1.42%)
Sep 20, 2007 9.745 9.778 9.710 9.728 111,064 -0.02(-0.18%)
Sep 19, 2007 9.745 9.766 9.690 9.745 162,690 +0.03(+0.30%)
Sep 18, 2007 9.451 9.716 9.410 9.716 135,178 +0.34(+3.61%)
Sep 17, 2007 9.451 9.451 9.342 9.377 98,836 -0.09(-0.93%)
Sep 14, 2007 9.478 9.478 9.357 9.466 101,893 +0.03(+0.28%)
Sep 13, 2007 9.407 9.489 9.366 9.439 88,987 +0.10(+1.07%)
Sep 12, 2007 9.330 9.380 9.289 9.339 95,440 +0.01(+0.16%)
Sep 11, 2007 9.271 9.324 9.239 9.324 73,363 +0.12(+1.34%)
Sep 10, 2007 9.277 9.277 9.136 9.201 112,083 -0.02(-0.19%)
Sep 07, 2007 9.245 9.319 9.157 9.218 114,120 -0.10(-1.11%)
Sep 06, 2007 9.304 9.345 9.271 9.321 115,479 +0.05(+0.51%)
Sep 05, 2007 9.316 9.333 9.213 9.274 103,591 -0.08(-0.88%)
Sep 04, 2007 9.221 9.363 9.204 9.357 93,402 +0.09(+1.02%)
Aug 31, 2007 9.274 9.274 9.171 9.263 111,403 +0.18(+1.94%)
Aug 30, 2007 9.039 9.112 8.968 9.086 107,328 -0.01(-0.10%)
Aug 29, 2007 9.030 9.115 9.001 9.095 234,355 +0.15(+1.71%)
Aug 28, 2007 9.180 9.180 8.915 8.942 190,541 -0.24(-2.66%)
Aug 27, 2007 9.319 9.319 9.112 9.186 132,801 +0.01(+0.16%)
Aug 24, 2007 8.983 9.171 8.980 9.171 121,932 +0.20(+2.20%)
Aug 23, 2007 8.933 8.980 8.874 8.974 153,519 +0.08(+0.86%)
Aug 22, 2007 8.686 8.898 8.686 8.898 233,336 +0.21(+2.44%)
Aug 21, 2007 8.641 8.686 8.538 8.686 178,653 +0.10(+1.20%)
Aug 20, 2007 8.538 8.582 8.406 8.582 220,430 +0.18(+2.17%)
Aug 17, 2007 8.303 8.833 8.070 8.400 447,652 +0.52(+6.65%)
Aug 16, 2007 7.749 7.944 7.384 7.876 899,721 -0.16(-2.01%)
Aug 15, 2007 8.297 8.297 7.947 8.038 450,030 -0.39(-4.65%)
Aug 14, 2007 8.733 8.734 8.409 8.429 290,397 -0.30(-3.47%)
Aug 13, 2007 8.759 8.789 8.703 8.733 172,879 +0.06(+0.75%)
Aug 10, 2007 8.538 8.703 8.391 8.668 692,877 -0.31(-3.48%)
Aug 09, 2007 8.956 9.039 8.895 8.980 151,142 -0.18(-1.93%)
Aug 08, 2007 9.004 9.186 9.004 9.157 198,353 +0.21(+2.34%)
Aug 07, 2007 8.691 8.977 8.691 8.948 231,977 +0.16(+1.88%)
Aug 06, 2007 8.956 9.042 8.568 8.783 343,042 -0.21(-2.39%)
Aug 03, 2007 9.059 9.127 8.983 8.998 100,195 -0.13(-1.42%)
Aug 02, 2007 9.139 9.186 9.109 9.127 94,421 +0.01(+0.06%)
Aug 01, 2007 9.054 9.139 9.012 9.121 162,690 -0.04(-0.39%)
Jul 31, 2007 9.183 9.307 9.157 9.157 165,747 +0.01(+0.16%)
Jul 30, 2007 9.104 9.171 9.033 9.142 256,772 +0.02(+0.18%)
Jul 27, 2007 9.157 9.236 9.048 9.125 160,652 -0.10(-1.14%)
Jul 26, 2007 9.436 9.436 8.868 9.230 778,807 -0.35(-3.69%)
Jul 25, 2007 9.610 9.681 9.457 9.584 243,525 +0.00(+0.00%)
Jul 24, 2007 9.878 9.878 9.542 9.584 154,199 -0.28(-2.84%)
Jul 23, 2007 9.804 9.904 9.804 9.863 124,989 +0.03(+0.33%)
Jul 20, 2007 9.863 9.907 9.804 9.831 135,858 -0.12(-1.18%)
Jul 19, 2007 9.848 9.981 9.848 9.949 171,860 +0.11(+1.11%)
Jul 18, 2007 9.866 9.934 9.734 9.840 219,411 -0.13(-1.33%)
Jul 17, 2007 10.01 10.09 9.957 9.972 167,105 -0.10(-0.96%)
Jul 16, 2007 10.28 10.28 10.04 10.07 274,773 -0.10(-0.98%)
Jul 13, 2007 10.53 10.55 10.12 10.17 563,811 -0.21(-2.07%)
Jul 12, 2007 10.25 10.43 10.25 10.38 122,272 +0.14(+1.35%)
Jul 11, 2007 10.28 10.34 10.22 10.25 124,649 +0.03(+0.26%)
Jul 10, 2007 10.29 10.46 10.18 10.22 305,681 -0.03(-0.26%)
Jul 09, 2007 10.22 10.30 10.20 10.25 90,006 +0.01(+0.12%)
Jul 06, 2007 10.08 10.32 10.08 10.23 92,043 +0.06(+0.64%)
Jul 05, 2007 10.30 10.30 10.16 10.17 68,948 -0.08(-0.75%)
Jul 03, 2007 10.11 10.35 10.11 10.25 73,363 +0.12(+1.16%)
Jul 02, 2007 10.00 10.14 9.981 10.13 76,759 +0.12(+1.18%)
Jun 29, 2007 10.07 10.09 9.966 10.01 82,194 +0.01(+0.06%)
Jun 28, 2007 9.966 10.00 9.963 10.00 106,309 +0.06(+0.56%)
Jun 27, 2007 9.902 9.949 9.845 9.949 72,684 +0.03(+0.30%)
Jun 26, 2007 9.996 10.08 9.919 9.919 103,591 -0.08(-0.77%)
Jun 25, 2007 10.11 10.15 9.996 9.996 145,707 -0.10(-0.99%)
Jun 22, 2007 10.18 10.18 10.00 10.10 105,969 -0.08(-0.75%)
Jun 21, 2007 10.10 10.18 10.06 10.17 124,310 +0.06(+0.55%)
Jun 20, 2007 10.18 10.20 10.12 10.12 66,230 -0.13(-1.24%)
Jun 19, 2007 10.08 10.25 10.08 10.24 91,364 +0.09(+0.93%)
Jun 18, 2007 10.08 10.15 10.08 10.15 65,211 +0.09(+0.85%)
Jun 15, 2007 9.996 10.10 9.996 10.06 96,799 +0.10(+1.03%)
Jun 14, 2007 10.03 10.09 9.928 9.960 123,631 -0.01(-0.15%)
Jun 13, 2007 9.981 10.03 9.940 9.975 102,572 +0.07(+0.68%)
Jun 12, 2007 10.01 10.01 9.884 9.907 88,987 -0.11(-1.15%)
Jun 11, 2007 9.893 10.04 9.837 10.02 115,139 +0.13(+1.34%)
Jun 08, 2007 9.884 9.904 9.854 9.890 160,312 +0.01(+0.09%)
Jun 07, 2007 10.10 10.10 9.878 9.881 119,894 -0.23(-2.27%)
Jun 06, 2007 10.28 10.28 10.10 10.11 129,404 -0.20(-1.91%)
Jun 05, 2007 10.33 10.37 10.28 10.31 121,932 -0.05(-0.51%)
Jun 04, 2007 10.33 10.38 10.32 10.36 130,423 +0.03(+0.31%)
Jun 01, 2007 10.21 10.38 10.21 10.33 149,444 +0.11(+1.10%)
May 31, 2007 10.12 10.22 10.12 10.22 135,518 +0.11(+1.05%)
May 30, 2007 10.05 10.11 9.999 10.11 136,197 +0.06(+0.64%)
May 29, 2007 9.957 10.10 9.957 10.05 122,272 +0.12(+1.19%)
May 25, 2007 9.907 9.972 9.902 9.928 75,401 +0.05(+0.51%)
May 24, 2007 9.978 10.01 9.863 9.878 160,312 -0.13(-1.29%)
May 23, 2007 10.01 10.13 9.996 10.01 210,919 -0.03(-0.26%)
May 22, 2007 10.03 10.05 9.984 10.03 120,913 -0.05(-0.50%)
May 21, 2007 10.04 10.08 10.03 10.08 116,838 +0.07(+0.68%)
May 18, 2007 9.919 10.03 9.913 10.02 134,160 +0.11(+1.13%)
May 17, 2007 9.899 9.937 9.893 9.904 107,328 +0.01(+0.06%)
May 16, 2007 9.875 9.899 9.875 9.899 210,919 +0.01(+0.06%)
May 15, 2007 9.837 9.928 9.837 9.893 138,235 +0.04(+0.39%)
May 14, 2007 9.848 9.913 9.848 9.854 111,403 -0.07(-0.68%)
May 11, 2007 9.854 9.925 9.825 9.922 130,763 +0.09(+0.96%)
May 10, 2007 9.984 10.01 9.810 9.828 195,635 -0.15(-1.53%)
May 09, 2007 10.00 10.06 9.981 9.981 116,498 -0.01(-0.15%)
May 08, 2007 10.09 10.09 9.949 9.996 136,877 -0.02(-0.21%)
May 07, 2007 9.887 10.03 9.887 10.02 69,967 +0.11(+1.13%)
May 04, 2007 9.863 9.999 9.860 9.904 140,952 +0.01(+0.15%)
May 03, 2007 9.831 9.957 9.831 9.890 200,051 +0.07(+0.72%)
May 02, 2007 9.760 9.904 9.745 9.819 231,977 +0.04(+0.39%)
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.