WISDOMTREE EQUITY INCOME FUND (NY: DHS)
59.39 USD  +0.30 (+0.51%)
Streaming Delayed Price  /  Updated: 10:49 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 52.29 52.30 52.07 52.25 68,139 -0.21(-0.40%)
Sep 26, 2013 52.36 52.60 52.31 52.46 39,571 +0.07(+0.13%)
Sep 25, 2013 52.49 52.56 52.34 52.39 23,984 -0.09(-0.17%)
Sep 24, 2013 52.60 52.75 52.48 52.48 41,036 -0.18(-0.34%)
Sep 23, 2013 52.58 52.72 52.51 52.66 41,855 -0.16(-0.30%)
Sep 20, 2013 53.48 53.48 52.82 52.82 34,749 -0.62(-1.16%)
Sep 19, 2013 53.58 53.60 53.29 53.44 38,516 -0.01(-0.02%)
Sep 18, 2013 52.63 53.50 52.56 53.45 36,992 +0.76(+1.44%)
Sep 17, 2013 52.69 52.77 52.66 52.69 37,611 +0.16(+0.30%)
Sep 16, 2013 52.84 52.77 52.49 52.53 37,506 +0.26(+0.50%)
Sep 13, 2013 52.03 52.30 52.03 52.27 38,037 +0.35(+0.67%)
Sep 12, 2013 52.09 52.14 51.89 51.92 35,780 -0.09(-0.17%)
Sep 11, 2013 51.86 52.06 51.85 52.01 50,171 +0.19(+0.37%)
Sep 10, 2013 51.73 51.84 51.60 51.82 38,745 +0.37(+0.72%)
Sep 09, 2013 51.25 51.49 51.17 51.45 51,528 +0.40(+0.78%)
Sep 06, 2013 51.11 51.36 50.83 51.05 64,461 +0.10(+0.20%)
Sep 05, 2013 51.07 51.19 50.94 50.95 41,932 -0.07(-0.14%)
Sep 04, 2013 50.71 51.20 50.71 51.02 50,328 +0.21(+0.41%)
Sep 03, 2013 51.46 51.46 50.67 50.81 78,378 -0.33(-0.65%)
Aug 30, 2013 51.37 51.37 51.01 51.14 46,900 -0.11(-0.21%)
Aug 29, 2013 51.16 51.46 51.13 51.25 30,164 +0.06(+0.12%)
Aug 28, 2013 51.20 51.38 51.11 51.19 138,547 +0.02(+0.04%)
Aug 27, 2013 51.24 51.43 51.13 51.17 33,353 -0.53(-1.02%)
Aug 26, 2013 52.10 52.10 51.63 51.70 42,905 -0.52(-1.00%)
Aug 23, 2013 51.86 52.24 51.79 52.22 64,636 +0.64(+1.24%)
Aug 22, 2013 51.47 51.70 51.32 51.58 122,467 +0.26(+0.51%)
Aug 21, 2013 51.57 51.74 51.27 51.32 39,335 -0.41(-0.79%)
Aug 20, 2013 51.47 51.94 51.46 51.73 47,218 +0.22(+0.43%)
Aug 19, 2013 51.69 51.83 51.44 51.51 79,030 -0.29(-0.56%)
Aug 16, 2013 52.05 52.07 51.71 51.80 77,721 -0.37(-0.72%)
Aug 15, 2013 52.56 52.62 52.14 52.17 76,325 -0.77(-1.45%)
Aug 14, 2013 53.06 53.11 52.80 52.94 96,552 -0.23(-0.43%)
Aug 13, 2013 53.28 53.29 52.95 53.17 58,470 -0.03(-0.06%)
Aug 12, 2013 53.11 53.29 53.03 53.20 60,573 -0.09(-0.17%)
Aug 09, 2013 53.44 53.44 53.04 53.29 26,369 -0.19(-0.36%)
Aug 08, 2013 53.53 53.54 53.18 53.48 57,694 +0.15(+0.28%)
Aug 07, 2013 53.19 53.41 53.09 53.33 41,363 -0.04(-0.07%)
Aug 06, 2013 53.48 53.53 53.26 53.37 40,684 -0.19(-0.35%)
Aug 05, 2013 53.61 53.64 53.42 53.56 29,649 -0.12(-0.22%)
Aug 02, 2013 53.48 53.69 53.28 53.68 39,906 +0.12(+0.22%)
Aug 01, 2013 53.46 53.60 53.38 53.56 50,271 +0.43(+0.81%)
Jul 31, 2013 53.39 53.48 53.13 53.13 53,631 -0.21(-0.39%)
Jul 30, 2013 53.55 53.59 53.17 53.34 50,186 +0.05(+0.09%)
Jul 29, 2013 53.31 53.45 53.22 53.29 54,614 -0.10(-0.19%)
Jul 26, 2013 53.10 53.39 52.86 53.39 46,399 +0.09(+0.17%)
Jul 25, 2013 52.97 53.30 52.50 53.30 51,879 +0.16(+0.30%)
Jul 24, 2013 53.55 53.55 52.95 53.14 65,244 -0.36(-0.67%)
Jul 23, 2013 53.55 53.59 53.35 53.50 50,339 +0.11(+0.21%)
Jul 22, 2013 53.30 53.60 53.39 53.39 100,598 -0.15(-0.28%)
Jul 19, 2013 53.47 53.54 53.36 53.54 61,274 -0.21(-0.39%)
Jul 18, 2013 53.61 53.90 53.57 53.75 43,069 +0.05(+0.10%)
Jul 17, 2013 53.80 53.98 53.65 53.70 55,039 +0.01(+0.01%)
Jul 16, 2013 53.75 53.83 53.60 53.69 45,933 -0.04(-0.07%)
Jul 15, 2013 53.56 53.80 53.41 53.73 80,415 +0.17(+0.32%)
Jul 12, 2013 53.53 53.59 53.30 53.56 64,352 -0.03(-0.06%)
Jul 11, 2013 53.26 53.62 53.26 53.59 53,966 +0.83(+1.57%)
Jul 10, 2013 52.73 52.92 52.66 52.76 74,132 +0.04(+0.08%)
Jul 09, 2013 52.51 52.75 52.35 52.72 75,050 +0.37(+0.71%)
Jul 08, 2013 52.31 52.45 52.20 52.35 57,797 +0.29(+0.56%)
Jul 05, 2013 52.08 52.11 51.42 52.06 47,378 +0.29(+0.56%)
Jul 03, 2013 51.64 51.88 51.43 51.77 27,602 +0.01(+0.02%)
Jul 02, 2013 51.73 52.07 51.53 51.76 34,117 +0.05(+0.10%)
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