WISDOMTREE EQUITY INCOME FUND (NY: DHS)
62.00 USD  -0.02 (-0.03%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 34.08 34.40 34.03 34.40 11,875 +0.30(+0.88%)
Nov 27, 2009 33.63 34.33 33.63 34.10 4,510 -0.62(-1.79%)
Nov 25, 2009 34.66 34.76 34.66 34.72 2,296 +0.16(+0.46%)
Nov 24, 2009 34.57 34.69 34.35 34.56 23,238 -0.08(-0.23%)
Nov 23, 2009 34.53 34.81 34.53 34.64 16,172 +0.48(+1.41%)
Nov 20, 2009 34.10 34.20 34.07 34.16 3,238 -0.07(-0.20%)
Nov 19, 2009 34.53 34.53 34.09 34.23 11,117 -0.50(-1.43%)
Nov 18, 2009 34.66 34.73 34.42 34.73 13,111 +0.24(+0.68%)
Nov 17, 2009 34.44 34.51 34.30 34.49 13,550 -0.01(-0.03%)
Nov 16, 2009 34.23 34.67 34.23 34.50 11,204 +0.51(+1.50%)
Nov 13, 2009 33.96 34.15 33.75 33.99 24,384 +0.05(+0.15%)
Nov 12, 2009 34.38 34.47 33.89 33.94 22,377 -0.36(-1.05%)
Nov 11, 2009 34.32 34.51 34.13 34.30 21,077 +0.23(+0.68%)
Nov 10, 2009 33.98 34.16 33.83 34.07 13,658 +0.02(+0.06%)
Nov 09, 2009 33.37 34.06 33.37 34.05 11,321 +1.00(+3.03%)
Nov 06, 2009 32.83 33.12 32.82 33.05 9,998 +0.14(+0.43%)
Nov 05, 2009 32.83 32.91 32.58 32.91 16,798 +0.62(+1.92%)
Nov 04, 2009 32.75 32.94 32.29 32.29 21,245 -0.11(-0.34%)
Nov 03, 2009 32.04 32.44 31.13 32.40 23,720 +0.02(+0.06%)
Nov 02, 2009 32.52 32.78 31.83 32.38 38,675 +0.20(+0.62%)
Oct 30, 2009 32.94 32.95 32.13 32.18 32,308 -1.15(-3.45%)
Oct 29, 2009 32.68 33.33 32.68 33.33 17,102 +0.85(+2.62%)
Oct 28, 2009 33.06 33.13 31.88 32.48 23,479 -0.65(-1.96%)
Oct 27, 2009 33.30 33.42 33.12 33.13 52,589 -0.10(-0.30%)
Oct 26, 2009 33.80 34.09 33.16 33.23 25,648 -0.58(-1.72%)
Oct 23, 2009 33.95 33.95 33.72 33.81 12,168 -0.50(-1.46%)
Oct 22, 2009 34.00 34.36 33.77 34.31 9,218 +0.40(+1.18%)
Oct 21, 2009 34.56 34.64 33.91 33.91 34,543 -0.52(-1.51%)
Oct 20, 2009 34.41 34.46 34.34 34.43 53,360 -0.22(-0.63%)
Oct 19, 2009 34.40 34.77 34.35 34.65 8,722 +0.27(+0.79%)
Oct 16, 2009 34.49 34.54 34.26 34.38 11,421 -0.45(-1.29%)
Oct 15, 2009 34.69 34.85 34.69 34.83 26,644 -0.11(-0.31%)
Oct 14, 2009 34.57 34.96 34.48 34.94 24,519 +0.83(+2.43%)
Oct 13, 2009 34.09 34.14 33.83 34.11 10,847 -0.17(-0.50%)
Oct 12, 2009 34.24 34.32 34.18 34.28 29,008 +0.22(+0.65%)
Oct 09, 2009 33.76 34.06 33.76 34.06 19,994 +0.16(+0.47%)
Oct 08, 2009 33.96 34.13 33.84 33.90 8,631 +0.24(+0.71%)
Oct 07, 2009 33.45 33.69 33.40 33.66 31,307 +0.07(+0.21%)
Oct 06, 2009 33.80 33.82 33.39 33.59 9,207 +0.46(+1.39%)
Oct 05, 2009 32.62 33.22 31.75 33.13 93,391 +0.82(+2.54%)
Oct 02, 2009 32.13 32.54 32.11 32.31 19,280 -0.28(-0.86%)
Oct 01, 2009 33.55 33.55 32.59 32.59 30,728 -1.02(-3.03%)
Sep 30, 2009 34.05 34.05 33.42 33.61 19,384 -0.28(-0.83%)
Sep 29, 2009 34.05 34.20 33.86 33.89 21,029 -0.03(-0.09%)
Sep 28, 2009 33.37 33.92 33.37 33.92 13,509 +0.77(+2.32%)
Sep 25, 2009 33.28 33.44 33.02 33.15 20,924 -0.27(-0.81%)
Sep 24, 2009 34.16 34.16 33.31 33.42 23,042 -1.04(-3.02%)
Sep 23, 2009 34.28 34.67 34.28 34.46 6,962 +0.18(+0.52%)
Sep 22, 2009 34.10 34.29 34.08 34.28 7,028 +0.39(+1.15%)
Sep 21, 2009 33.74 33.92 33.08 33.89 6,664 -0.39(-1.14%)
Sep 18, 2009 34.30 34.34 34.09 34.28 10,332 +0.11(+0.32%)
Sep 17, 2009 34.34 34.75 34.02 34.17 16,289 -0.17(-0.50%)
Sep 16, 2009 33.69 34.34 33.69 34.34 9,149 +0.73(+2.17%)
Sep 15, 2009 33.28 33.70 33.16 33.61 6,057 +0.32(+0.96%)
Sep 14, 2009 32.58 33.29 32.55 33.29 12,384 +0.47(+1.43%)
Sep 11, 2009 32.94 33.03 32.76 32.82 14,920 -0.03(-0.09%)
Sep 10, 2009 32.65 32.85 32.35 32.85 9,613 +0.28(+0.85%)
Sep 09, 2009 32.35 32.70 32.35 32.57 9,383 +0.32(+1.00%)
Sep 08, 2009 32.31 32.32 32.13 32.25 45,760 +0.33(+1.03%)
Sep 04, 2009 31.64 31.92 31.54 31.92 9,681 +0.44(+1.40%)
Sep 03, 2009 31.17 31.49 30.99 31.48 18,214 +0.35(+1.12%)
Sep 02, 2009 31.28 31.34 31.13 31.13 13,825 -0.28(-0.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here