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

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

26.42 +0.15 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 28, 2006 6.588 6.600 6.538 6.580 114,208 +0.04(+0.64%)
Apr 27, 2006 6.524 6.603 6.479 6.538 103,678 -0.01(-0.11%)
Apr 26, 2006 6.494 6.570 6.494 6.546 89,504 +0.04(+0.65%)
Apr 25, 2006 6.506 6.531 6.482 6.504 115,423 +0.00(+0.08%)
Apr 24, 2006 6.457 6.499 6.454 6.499 117,043 -0.01(-0.11%)
Apr 21, 2006 6.469 6.519 6.437 6.506 154,303 +0.03(+0.53%)
Apr 20, 2006 6.420 6.531 6.395 6.472 205,737 +0.10(+1.63%)
Apr 19, 2006 6.346 6.422 6.346 6.368 146,608 +0.00(+0.04%)
Apr 18, 2006 6.321 6.494 6.316 6.365 201,282 +0.05(+0.82%)
Apr 17, 2006 6.309 6.328 6.247 6.314 100,033 +0.02(+0.27%)
Apr 13, 2006 6.346 6.361 6.296 6.296 38,879 -0.05(-0.78%)
Apr 12, 2006 6.370 6.420 6.247 6.346 144,988 +0.01(+0.19%)
Apr 11, 2006 6.407 6.445 6.284 6.333 152,278 -0.10(-1.50%)
Apr 10, 2006 6.430 6.472 6.420 6.430 162,403 -0.01(-0.12%)
Apr 07, 2006 6.501 6.528 6.370 6.437 134,053 -0.06(-0.91%)
Apr 06, 2006 6.494 6.558 6.494 6.496 78,164 -0.02(-0.30%)
Apr 05, 2006 6.543 6.580 6.509 6.516 103,678 -0.04(-0.60%)
Apr 04, 2006 6.516 6.605 6.496 6.556 93,554 +0.02(+0.38%)
Apr 03, 2006 6.445 6.541 6.440 6.531 121,903 +0.11(+1.73%)
Mar 31, 2006 6.395 6.442 6.385 6.420 119,878 +0.03(+0.54%)
Mar 30, 2006 6.333 6.425 6.333 6.385 104,488 +0.00(+0.04%)
Mar 29, 2006 6.341 6.393 6.321 6.383 153,088 +0.05(+0.74%)
Mar 28, 2006 6.348 6.356 6.296 6.336 142,558 +0.01(+0.16%)
Mar 27, 2006 6.375 6.378 6.324 6.326 129,598 -0.05(-0.77%)
Mar 24, 2006 6.326 6.383 6.299 6.375 153,898 +0.05(+0.86%)
Mar 23, 2006 6.296 6.333 6.277 6.321 156,328 +0.05(+0.79%)
Mar 22, 2006 6.262 6.289 6.198 6.272 131,623 -0.05(-0.74%)
Mar 21, 2006 6.314 6.346 6.296 6.319 153,088 -0.01(-0.16%)
Mar 20, 2006 6.346 6.348 6.254 6.328 152,683 +0.01(+0.12%)
Mar 17, 2006 6.321 6.365 6.289 6.321 106,513 +0.02(+0.39%)
Mar 16, 2006 6.254 6.324 6.235 6.296 132,028 +0.08(+1.27%)
Mar 15, 2006 6.168 6.222 6.163 6.217 149,443 +0.05(+0.88%)
Mar 14, 2006 6.136 6.165 6.131 6.163 177,388 +0.03(+0.44%)
Mar 13, 2006 6.153 6.165 6.121 6.136 141,343 -0.03(-0.44%)
Mar 10, 2006 6.217 6.217 6.109 6.163 201,687 -0.05(-0.87%)
Mar 09, 2006 6.198 6.235 6.190 6.217 119,878 +0.00(+0.00%)
Mar 08, 2006 6.267 6.267 6.158 6.217 140,533 -0.05(-0.79%)
Mar 07, 2006 6.321 6.358 6.240 6.267 136,888 -0.07(-1.05%)
Mar 06, 2006 6.361 6.361 6.304 6.333 57,104 -0.03(-0.43%)
Mar 03, 2006 6.370 6.383 6.336 6.361 123,118 -0.02(-0.27%)
Mar 02, 2006 6.361 6.420 6.353 6.378 146,203 +0.01(+0.12%)
Mar 01, 2006 6.311 6.370 6.296 6.370 117,043 +0.06(+0.90%)
Feb 28, 2006 6.279 6.321 6.247 6.314 213,432 +0.03(+0.55%)
Feb 27, 2006 6.262 6.279 6.237 6.279 118,663 +0.02(+0.28%)
Feb 24, 2006 6.183 6.262 6.178 6.262 153,493 +0.10(+1.56%)
Feb 23, 2006 6.168 6.173 6.114 6.165 143,368 +0.02(+0.32%)
Feb 22, 2006 6.173 6.183 6.136 6.146 187,108 -0.01(-0.24%)
Feb 21, 2006 6.148 6.198 6.126 6.161 193,183 +0.04(+0.60%)
Feb 17, 2006 6.030 6.131 6.030 6.124 122,713 +0.10(+1.60%)
Feb 16, 2006 6.049 6.072 5.993 6.027 125,953 -0.06(-0.93%)
Feb 15, 2006 5.993 6.099 5.975 6.084 261,627 +0.10(+1.73%)
Feb 14, 2006 5.975 5.983 5.926 5.980 296,052 +0.00(+0.08%)
Feb 13, 2006 5.975 6.020 5.941 5.975 344,246 -0.12(-2.02%)
Feb 10, 2006 6.205 6.205 6.064 6.099 153,493 -0.09(-1.44%)
Feb 09, 2006 6.220 6.247 6.178 6.188 99,224 -0.01(-0.16%)
Feb 08, 2006 6.245 6.259 6.175 6.198 149,848 -0.07(-1.10%)
Feb 07, 2006 6.284 6.284 6.203 6.267 136,888 +0.02(+0.28%)
Feb 06, 2006 6.296 6.321 6.247 6.249 165,643 -0.05(-0.86%)
Feb 03, 2006 6.326 6.326 6.262 6.304 136,888 -0.01(-0.16%)
Feb 02, 2006 6.395 6.407 6.299 6.314 125,953 -0.07(-1.12%)
Feb 01, 2006 6.383 6.405 6.333 6.385 131,623 -0.01(-0.15%)
Jan 31, 2006 6.442 6.445 6.370 6.395 127,573 -0.04(-0.58%)
Jan 30, 2006 6.395 6.445 6.370 6.432 185,083 +0.05(+0.77%)
Jan 27, 2006 6.343 6.415 6.336 6.383 193,588 +0.05(+0.74%)
Jan 26, 2006 6.331 6.341 6.259 6.336 201,687 +0.02(+0.27%)
Jan 25, 2006 6.314 6.331 6.279 6.319 206,952 +0.03(+0.47%)
Jan 24, 2006 6.272 6.343 6.264 6.289 180,628 +0.01(+0.20%)
Jan 23, 2006 6.254 6.279 6.227 6.277 134,458 +0.00(+0.08%)
Jan 20, 2006 6.333 6.361 6.272 6.272 118,663 -0.02(-0.39%)
Jan 19, 2006 6.252 6.358 6.223 6.296 139,318 +0.07(+1.19%)
Jan 18, 2006 6.180 6.235 6.149 6.222 219,912 -0.01(-0.24%)
Jan 17, 2006 6.141 6.269 6.138 6.237 160,378 +0.12(+1.90%)
Jan 13, 2006 6.210 6.245 6.116 6.121 144,178 -0.07(-1.20%)
Jan 12, 2006 6.205 6.205 6.173 6.195 138,508 +0.00(+0.00%)
Jan 11, 2006 6.161 6.205 6.161 6.195 112,588 +0.03(+0.48%)
Jan 10, 2006 6.193 6.217 6.148 6.165 125,548 -0.04(-0.72%)
Jan 09, 2006 6.267 6.267 6.173 6.210 249,477 -0.03(-0.55%)
Jan 06, 2006 6.259 6.296 6.190 6.245 200,067 +0.01(+0.16%)
Jan 05, 2006 6.173 6.269 6.173 6.235 189,133 +0.07(+1.20%)
Jan 04, 2006 6.198 6.212 6.126 6.161 96,389 -0.02(-0.40%)
Jan 03, 2006 6.170 6.185 6.126 6.185 191,158 +0.00(+0.08%)
Dec 30, 2005 6.163 6.185 6.124 6.180 99,628 +0.00(+0.04%)
Dec 29, 2005 6.121 6.198 6.119 6.178 186,703 +0.05(+0.81%)
Dec 28, 2005 6.161 6.161 6.099 6.128 171,718 -0.01(-0.20%)
Dec 27, 2005 6.114 6.180 6.114 6.141 154,303 +0.03(+0.57%)
Dec 23, 2005 6.111 6.151 6.057 6.106 190,753 +0.01(+0.12%)
Dec 22, 2005 6.193 6.207 6.057 6.099 245,022 -0.04(-0.72%)
Dec 21, 2005 6.128 6.148 6.049 6.143 298,887 +0.02(+0.36%)
Dec 20, 2005 6.096 6.126 6.012 6.121 201,687 -0.00(-0.04%)
Dec 19, 2005 5.956 6.124 5.956 6.124 175,768 +0.05(+0.81%)
Dec 16, 2005 6.020 6.096 6.012 6.074 214,647 +0.07(+1.23%)
Dec 15, 2005 5.965 6.025 5.965 6.000 196,018 +0.04(+0.70%)
Dec 14, 2005 5.948 5.988 5.933 5.958 242,592 +0.02(+0.33%)
Dec 13, 2005 5.926 5.953 5.904 5.938 144,583 +0.03(+0.46%)
Dec 12, 2005 5.958 5.975 5.862 5.911 236,517 -0.03(-0.54%)
Dec 09, 2005 5.931 5.985 5.931 5.943 123,928 +0.01(+0.21%)
Dec 08, 2005 5.980 6.037 5.931 5.931 131,218 -0.06(-0.99%)
Dec 07, 2005 5.983 6.012 5.963 5.990 82,214 +0.01(+0.12%)
Dec 06, 2005 5.928 5.988 5.928 5.983 122,308 +0.04(+0.75%)
Dec 05, 2005 5.951 5.988 5.933 5.938 49,004 +0.01(+0.12%)
Dec 02, 2005 5.894 5.988 5.894 5.931 100,438 +0.03(+0.50%)
Dec 01, 2005 5.862 5.901 5.842 5.901 119,878 +0.05(+0.84%)
Nov 30, 2005 5.832 5.852 5.820 5.852 136,888 +0.04(+0.64%)
Nov 29, 2005 5.852 5.862 5.803 5.815 143,368 -0.03(-0.55%)
Nov 28, 2005 5.886 5.896 5.827 5.847 90,719 -0.02(-0.42%)
Nov 25, 2005 5.889 5.914 5.859 5.872 38,069 +0.01(+0.20%)
Nov 23, 2005 5.859 5.913 5.845 5.860 145,393 +0.02(+0.35%)
Nov 22, 2005 5.790 5.872 5.790 5.840 150,658 +0.03(+0.51%)
Nov 21, 2005 5.780 5.825 5.753 5.810 203,712 -0.06(-1.05%)
Nov 18, 2005 5.926 5.951 5.804 5.872 178,603 -0.06(-0.96%)
Nov 17, 2005 5.864 5.970 5.854 5.928 139,318 +0.07(+1.18%)
Nov 16, 2005 5.822 5.859 5.800 5.859 158,353 +0.03(+0.47%)
Nov 15, 2005 5.773 5.862 5.733 5.832 168,478 +0.05(+0.90%)
Nov 14, 2005 5.904 5.904 5.780 5.780 165,238 -0.11(-1.80%)
Nov 11, 2005 5.914 5.946 5.872 5.886 168,073 -0.02(-0.42%)
Nov 10, 2005 5.968 5.978 5.889 5.911 114,208 -0.04(-0.71%)
Nov 09, 2005 5.983 5.988 5.953 5.953 154,708 -0.03(-0.58%)
Nov 08, 2005 5.951 5.998 5.931 5.988 247,452 +0.00(+0.00%)
Nov 07, 2005 5.998 6.003 5.951 5.988 203,712 -0.01(-0.16%)
Nov 04, 2005 5.961 5.998 5.926 5.998 195,208 +0.02(+0.37%)
Nov 03, 2005 5.869 5.995 5.869 5.975 186,703 +0.10(+1.72%)
Nov 02, 2005 5.761 5.983 5.753 5.874 352,346 +0.11(+1.93%)
Nov 01, 2005 5.714 5.775 5.688 5.763 213,432 +0.05(+0.86%)
Oct 31, 2005 5.642 5.719 5.630 5.714 168,073 +0.10(+1.71%)
Oct 28, 2005 5.593 5.617 5.519 5.617 104,083 +0.02(+0.44%)
Oct 27, 2005 5.627 5.630 5.578 5.593 73,709 -0.03(-0.48%)
Oct 26, 2005 5.617 5.669 5.603 5.620 123,523 +0.00(+0.09%)
Oct 25, 2005 5.595 5.615 5.558 5.615 205,737 +0.01(+0.22%)
Oct 24, 2005 5.531 5.603 5.509 5.603 121,093 +0.08(+1.43%)
Oct 21, 2005 5.603 5.605 5.484 5.524 266,892 -0.07(-1.32%)
Oct 20, 2005 5.620 5.630 5.543 5.598 201,282 -0.06(-1.00%)
Oct 19, 2005 5.580 5.654 5.556 5.654 233,277 +0.04(+0.66%)
Oct 18, 2005 5.644 5.716 5.610 5.617 259,197 -0.03(-0.61%)
Oct 17, 2005 5.617 5.652 5.603 5.652 133,648 +0.05(+0.88%)
Oct 14, 2005 5.444 5.617 5.444 5.603 161,188 +0.18(+3.37%)
Oct 13, 2005 5.482 5.482 5.407 5.420 224,772 -0.07(-1.35%)
Oct 12, 2005 5.583 5.605 5.494 5.494 151,873 -0.10(-1.85%)
Oct 11, 2005 5.548 5.615 5.548 5.598 130,813 +0.03(+0.58%)
Oct 10, 2005 5.600 5.603 5.553 5.565 66,419 +0.01(+0.22%)
Oct 07, 2005 5.482 5.568 5.482 5.553 211,407 +0.10(+1.77%)
Oct 06, 2005 5.672 5.674 5.457 5.457 257,982 -0.24(-4.16%)
Oct 05, 2005 5.803 5.807 5.694 5.694 248,262 -0.11(-1.96%)
Oct 04, 2005 5.857 5.911 5.805 5.807 224,772 -0.04(-0.76%)
Oct 03, 2005 5.775 5.864 5.775 5.852 123,928 +0.07(+1.20%)
Sep 30, 2005 5.800 5.864 5.773 5.783 191,968 -0.02(-0.30%)
Sep 29, 2005 5.743 5.800 5.743 5.800 125,548 +0.04(+0.73%)
Sep 28, 2005 5.679 5.763 5.674 5.758 168,478 +0.08(+1.39%)
Sep 27, 2005 5.649 5.691 5.620 5.679 337,361 +0.02(+0.44%)
Sep 26, 2005 5.622 5.664 5.605 5.654 365,711 +0.04(+0.79%)
Sep 23, 2005 5.610 5.664 5.585 5.610 484,780 -0.05(-0.83%)
Sep 22, 2005 5.617 5.667 5.610 5.657 373,001 +0.00(+0.04%)
Sep 21, 2005 5.753 5.753 5.649 5.654 346,271 -0.11(-1.97%)
Sep 20, 2005 5.741 5.790 5.741 5.768 226,392 +0.03(+0.52%)
Sep 19, 2005 5.773 5.773 5.706 5.738 357,206 +0.03(+0.52%)
Sep 16, 2005 5.654 5.728 5.654 5.709 125,548 -0.00(-0.09%)
Sep 15, 2005 5.731 5.746 5.691 5.714 121,903 -0.04(-0.73%)
Sep 14, 2005 5.763 5.800 5.731 5.756 171,718 +0.01(+0.21%)
Sep 13, 2005 5.756 5.778 5.741 5.743 233,682 -0.02(-0.34%)
Sep 12, 2005 5.753 5.790 5.748 5.763 219,912 +0.02(+0.30%)
Sep 09, 2005 5.674 5.756 5.674 5.746 222,342 +0.06(+1.04%)
Sep 08, 2005 5.682 5.706 5.630 5.686 217,077 -0.02(-0.35%)
Sep 07, 2005 5.696 5.738 5.664 5.706 238,542 +0.01(+0.13%)
Sep 06, 2005 5.701 5.728 5.667 5.699 253,932 +0.02(+0.35%)
Sep 02, 2005 5.701 5.728 5.654 5.679 108,538 +0.00(+0.00%)
Sep 01, 2005 5.607 5.691 5.607 5.679 230,037 +0.10(+1.77%)
Aug 31, 2005 5.536 5.580 5.521 5.580 169,288 +0.05(+0.89%)
Aug 30, 2005 5.494 5.531 5.469 5.531 136,483 +0.05(+0.90%)
Aug 29, 2005 5.449 5.494 5.435 5.482 115,423 +0.01(+0.27%)
Aug 26, 2005 5.442 5.472 5.435 5.467 92,744 +0.02(+0.45%)
Aug 25, 2005 5.454 5.457 5.415 5.442 220,317 -0.01(-0.23%)
Aug 24, 2005 5.432 5.459 5.432 5.454 241,377 +0.01(+0.27%)
Aug 23, 2005 5.477 5.494 5.440 5.440 208,977 -0.06(-1.12%)
Aug 22, 2005 5.457 5.501 5.447 5.501 219,102 -0.01(-0.27%)
Aug 19, 2005 5.511 5.533 5.494 5.516 163,618 +0.01(+0.27%)
Aug 18, 2005 5.558 5.558 5.501 5.501 180,223 -0.08(-1.42%)
Aug 17, 2005 5.553 5.605 5.543 5.580 163,213 +0.04(+0.71%)
Aug 16, 2005 5.573 5.580 5.541 5.541 196,828 -0.03(-0.62%)
Aug 15, 2005 5.514 5.603 5.506 5.575 240,972 +0.06(+1.12%)
Aug 12, 2005 5.531 5.568 5.501 5.514 176,983 -0.03(-0.54%)
Aug 11, 2005 5.506 5.551 5.504 5.543 195,208 +0.04(+0.81%)
Aug 10, 2005 5.472 5.506 5.472 5.499 168,073 +0.00(+0.01%)
Aug 09, 2005 5.482 5.506 5.459 5.498 119,473 +0.02(+0.44%)
Aug 08, 2005 5.477 5.494 5.444 5.474 118,663 +0.02(+0.32%)
Aug 05, 2005 5.531 5.531 5.442 5.457 166,858 -0.06(-1.16%)
Aug 04, 2005 5.491 5.526 5.484 5.521 156,328 +0.05(+0.95%)
Aug 03, 2005 5.444 5.506 5.425 5.469 430,105 +0.04(+0.77%)
Aug 02, 2005 5.437 5.469 5.415 5.427 482,755 -0.03(-0.63%)
Aug 01, 2005 5.432 5.482 5.422 5.462 281,067 +0.02(+0.36%)
Jul 29, 2005 5.494 5.494 5.422 5.442 174,958 -0.02(-0.36%)
Jul 28, 2005 5.452 5.479 5.440 5.462 175,768 +0.00(+0.09%)
Jul 27, 2005 5.447 5.482 5.412 5.457 217,482 +0.03(+0.64%)
Jul 26, 2005 5.395 5.422 5.336 5.422 233,682 +0.04(+0.73%)
Jul 25, 2005 5.373 5.405 5.346 5.383 206,547 +0.01(+0.18%)
Jul 22, 2005 5.353 5.373 5.343 5.373 199,257 +0.01(+0.18%)
Jul 21, 2005 5.444 5.444 5.336 5.363 345,461 -0.08(-1.41%)
Jul 20, 2005 5.477 5.482 5.395 5.440 151,873 -0.04(-0.77%)
Jul 19, 2005 5.425 5.501 5.422 5.482 237,327 +0.02(+0.36%)
Jul 18, 2005 5.457 5.486 5.405 5.462 170,908 +0.02(+0.32%)
Jul 15, 2005 5.358 5.444 5.358 5.444 161,593 +0.06(+1.05%)
Jul 14, 2005 5.407 5.489 5.383 5.388 269,322 -0.04(-0.68%)
Jul 13, 2005 5.432 5.482 5.387 5.425 168,073 +0.01(+0.27%)
Jul 12, 2005 5.430 5.454 5.398 5.410 198,448 +0.00(+0.09%)
Jul 11, 2005 5.336 5.469 5.336 5.405 171,718 +0.07(+1.30%)
Jul 08, 2005 5.291 5.336 5.289 5.336 250,692 +0.04(+0.84%)
Jul 07, 2005 5.230 5.291 5.230 5.291 147,013 +0.03(+0.56%)
Jul 06, 2005 5.262 5.284 5.247 5.262 209,787 -0.01(-0.19%)
Jul 05, 2005 5.247 5.299 5.247 5.272 111,778 +0.03(+0.61%)
Jul 01, 2005 5.235 5.301 5.232 5.240 108,133 +0.02(+0.47%)
Jun 30, 2005 5.235 5.247 5.215 5.215 223,962 -0.01(-0.19%)
Jun 29, 2005 5.220 5.242 5.220 5.225 66,419 +0.00(+0.09%)
Jun 28, 2005 5.161 5.227 5.148 5.220 198,043 +0.07(+1.44%)
Jun 27, 2005 5.180 5.180 5.126 5.146 291,597 -0.03(-0.57%)
Jun 24, 2005 5.178 5.183 5.148 5.175 204,522 -0.02(-0.47%)
Jun 23, 2005 5.148 5.200 5.131 5.200 249,477 +0.03(+0.62%)
Jun 22, 2005 5.161 5.183 5.138 5.168 209,787 +0.01(+0.29%)
Jun 21, 2005 5.165 5.210 5.153 5.153 315,896 -0.06(-1.09%)
Jun 20, 2005 5.215 5.301 5.156 5.210 270,537 -0.03(-0.52%)
Jun 17, 2005 5.222 5.296 5.210 5.237 221,532 +0.03(+0.57%)
Jun 16, 2005 5.180 5.210 5.151 5.207 232,467 +0.03(+0.62%)
Jun 15, 2005 5.158 5.180 5.136 5.175 134,053 +0.02(+0.34%)
Jun 14, 2005 5.148 5.180 5.126 5.158 167,263 +0.00(+0.05%)
Jun 13, 2005 5.153 5.156 5.116 5.156 165,238 +0.00(+0.00%)
Jun 10, 2005 5.173 5.185 5.151 5.156 125,548 -0.03(-0.57%)
Jun 09, 2005 5.101 5.185 5.101 5.185 154,708 +0.07(+1.45%)
Jun 08, 2005 5.101 5.148 5.101 5.111 194,398 +0.01(+0.19%)
Jun 07, 2005 5.124 5.124 5.089 5.101 194,398 +0.00(+0.05%)
Jun 06, 2005 5.111 5.119 5.062 5.099 111,778 -0.03(-0.53%)
Jun 03, 2005 5.148 5.161 5.102 5.126 137,293 -0.02(-0.43%)
Jun 02, 2005 5.183 5.183 5.136 5.148 149,038 -0.01(-0.14%)
Jun 01, 2005 5.109 5.161 5.072 5.156 130,408 +0.06(+1.11%)
May 31, 2005 5.084 5.111 5.052 5.099 168,073 +0.03(+0.54%)
May 27, 2005 5.012 5.072 4.998 5.072 125,548 +0.07(+1.43%)
May 26, 2005 4.953 5.005 4.951 5.000 98,819 +0.04(+0.75%)
May 25, 2005 4.938 4.970 4.924 4.963 219,912 -0.02(-0.50%)
May 24, 2005 5.052 5.104 4.961 4.988 333,716 -0.07(-1.37%)
May 23, 2005 5.035 5.094 4.993 5.057 185,083 +0.06(+1.14%)
May 20, 2005 4.958 5.062 4.914 5.000 398,111 +0.04(+0.85%)
May 19, 2005 4.943 4.975 4.933 4.958 216,672 -0.03(-0.55%)
May 18, 2005 4.953 5.032 4.953 4.985 171,313 +0.04(+0.80%)
May 17, 2005 4.889 4.948 4.889 4.946 187,918 +0.03(+0.65%)
May 16, 2005 4.914 4.916 4.889 4.914 99,628 +0.00(+0.05%)
May 13, 2005 4.975 4.980 4.909 4.911 89,099 -0.05(-1.04%)
May 12, 2005 5.049 5.049 4.963 4.963 190,348 -0.08(-1.62%)
May 11, 2005 5.022 5.045 4.995 5.045 145,393 -0.00(-0.05%)
May 10, 2005 5.091 5.091 5.000 5.047 208,977 -0.06(-1.21%)
May 09, 2005 5.074 5.136 5.074 5.109 151,873 +0.02(+0.39%)
May 06, 2005 5.025 5.099 5.025 5.089 110,158 +0.08(+1.63%)
May 05, 2005 5.032 5.064 5.003 5.007 124,738 +0.00(+0.00%)
May 04, 2005 4.995 5.017 4.968 5.007 108,538 +0.02(+0.40%)
May 03, 2005 4.998 4.998 4.938 4.988 78,569 -0.01(-0.20%)
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.