Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Senior Income Trust
(NY:
EVF
)
6.400
-0.040 (-0.62%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
3.361
3.384
3.350
3.365
115,897
-0.00(-0.11%)
Jan 28, 2005
3.361
3.387
3.354
3.369
229,100
+0.00(+0.00%)
Jan 27, 2005
3.328
3.395
3.325
3.369
196,487
+0.01(+0.33%)
Jan 26, 2005
3.324
3.369
3.324
3.358
217,241
+0.01(+0.33%)
Jan 25, 2005
3.332
3.373
3.313
3.347
251,740
+0.01(+0.45%)
Jan 24, 2005
3.309
3.332
3.295
3.332
155,249
+0.03(+0.90%)
Jan 21, 2005
3.287
3.321
3.287
3.302
176,272
+0.01(+0.45%)
Jan 20, 2005
3.287
3.302
3.272
3.287
238,264
-0.01(-0.23%)
Jan 19, 2005
3.287
3.317
3.283
3.295
193,522
+0.01(+0.23%)
Jan 18, 2005
3.332
3.332
3.287
3.287
216,702
-0.03(-0.78%)
Jan 14, 2005
3.287
3.332
3.287
3.313
219,127
+0.02(+0.56%)
Jan 13, 2005
3.317
3.324
3.295
3.295
170,612
-0.01(-0.22%)
Jan 12, 2005
3.276
3.313
3.274
3.302
244,463
+0.02(+0.68%)
Jan 11, 2005
3.254
3.283
3.254
3.280
167,647
+0.02(+0.68%)
Jan 10, 2005
3.224
3.272
3.224
3.258
226,674
+0.00(+0.11%)
Jan 07, 2005
3.220
3.258
3.217
3.254
245,811
+0.01(+0.34%)
Jan 06, 2005
3.213
3.250
3.213
3.243
214,545
+0.02(+0.58%)
Jan 05, 2005
3.209
3.228
3.176
3.224
219,127
+0.01(+0.35%)
Jan 04, 2005
3.202
3.224
3.180
3.213
274,381
-0.00(-0.12%)
Jan 03, 2005
3.220
3.239
3.206
3.217
126,679
-0.02(-0.69%)
Dec 31, 2004
3.228
3.239
3.187
3.239
237,455
+0.03(+0.92%)
Dec 30, 2004
3.224
3.246
3.183
3.209
344,728
-0.02(-0.69%)
Dec 29, 2004
3.272
3.276
3.224
3.232
321,818
-0.03(-0.80%)
Dec 28, 2004
3.235
3.276
3.232
3.258
267,104
+0.01(+0.23%)
Dec 27, 2004
3.239
3.265
3.239
3.250
249,584
-0.00(-0.11%)
Dec 23, 2004
3.232
3.254
3.217
3.254
333,947
+0.03(+1.04%)
Dec 22, 2004
3.239
3.254
3.217
3.220
375,455
-0.04(-1.14%)
Dec 21, 2004
3.198
3.258
3.191
3.258
300,525
+0.06(+1.74%)
Dec 20, 2004
3.183
3.213
3.176
3.202
399,712
+0.00(+0.12%)
Dec 17, 2004
3.176
3.198
3.157
3.198
205,112
+0.03(+0.94%)
Dec 16, 2004
3.172
3.194
3.117
3.168
360,900
-0.03(-0.93%)
Dec 15, 2004
3.172
3.213
3.135
3.198
428,822
-0.01(-0.23%)
Dec 14, 2004
3.224
3.224
3.194
3.206
233,682
-0.00(-0.12%)
Dec 13, 2004
3.198
3.220
3.194
3.209
229,639
+0.00(+0.12%)
Dec 10, 2004
3.172
3.220
3.172
3.206
405,642
+0.01(+0.35%)
Dec 09, 2004
3.161
3.209
3.161
3.194
370,064
+0.00(+0.12%)
Dec 08, 2004
3.154
3.201
3.139
3.191
544,720
+0.05(+1.53%)
Dec 07, 2004
3.157
3.172
3.128
3.143
354,701
-0.03(-0.94%)
Dec 06, 2004
3.168
3.191
3.146
3.172
460,626
-0.02(-0.70%)
Dec 03, 2004
3.157
3.194
3.157
3.194
281,389
+0.00(+0.00%)
Dec 02, 2004
3.198
3.213
3.172
3.194
272,225
-0.01(-0.23%)
Dec 01, 2004
3.206
3.258
3.198
3.202
341,763
-0.03(-0.80%)
Nov 30, 2004
3.239
3.276
3.213
3.228
448,228
-0.05(-1.47%)
Nov 29, 2004
3.272
3.317
3.258
3.276
303,490
-0.04(-1.34%)
Nov 26, 2004
3.313
3.331
3.313
3.321
88,944
+0.01(+0.22%)
Nov 24, 2004
3.328
3.332
3.265
3.313
304,568
-0.01(-0.33%)
Nov 23, 2004
3.339
3.339
3.309
3.324
148,511
-0.01(-0.22%)
Nov 22, 2004
3.380
3.384
3.324
3.332
166,030
-0.03(-0.99%)
Nov 19, 2004
3.376
3.384
3.354
3.365
123,983
+0.01(+0.22%)
Nov 18, 2004
3.376
3.391
3.339
3.358
205,651
-0.01(-0.22%)
Nov 17, 2004
3.373
3.373
3.358
3.365
216,702
+0.03(+0.89%)
Nov 16, 2004
3.335
3.347
3.306
3.335
243,655
+0.01(+0.45%)
Nov 15, 2004
3.317
3.328
3.306
3.321
169,803
+0.01(+0.34%)
Nov 12, 2004
3.291
3.324
3.291
3.309
172,768
+0.00(+0.00%)
Nov 11, 2004
3.272
3.313
3.265
3.309
280,850
+0.03(+1.02%)
Nov 10, 2004
3.283
3.317
3.272
3.276
233,412
-0.01(-0.45%)
Nov 09, 2004
3.272
3.302
3.235
3.291
447,958
+0.03(+0.91%)
Nov 08, 2004
3.280
3.302
3.250
3.261
306,994
-0.04(-1.13%)
Nov 05, 2004
3.309
3.317
3.291
3.298
211,581
-0.02(-0.67%)
Nov 04, 2004
3.343
3.343
3.306
3.321
217,780
+0.01(+0.22%)
Nov 03, 2004
3.332
3.332
3.309
3.313
155,788
-0.01(-0.45%)
Nov 02, 2004
3.321
3.339
3.306
3.328
288,127
+0.01(+0.22%)
Nov 01, 2004
3.313
3.328
3.313
3.321
146,624
+0.00(+0.11%)
Oct 29, 2004
3.335
3.339
3.298
3.317
140,964
-0.01(-0.22%)
Oct 28, 2004
3.335
3.335
3.302
3.324
249,854
-0.01(-0.22%)
Oct 27, 2004
3.347
3.347
3.313
3.332
237,994
+0.00(+0.00%)
Oct 26, 2004
3.350
3.358
3.313
3.332
288,666
-0.01(-0.22%)
Oct 25, 2004
3.358
3.361
3.339
3.339
141,772
-0.01(-0.33%)
Oct 22, 2004
3.361
3.380
3.350
3.350
225,866
-0.03(-0.77%)
Oct 21, 2004
3.380
3.384
3.365
3.376
115,089
-0.00(-0.11%)
Oct 20, 2004
3.406
3.406
3.369
3.380
226,674
-0.01(-0.22%)
Oct 19, 2004
3.391
3.391
3.369
3.387
105,386
+0.01(+0.22%)
Oct 18, 2004
3.410
3.410
3.376
3.380
154,710
-0.01(-0.44%)
Oct 15, 2004
3.402
3.402
3.380
3.395
246,350
-0.01(-0.44%)
Oct 14, 2004
3.413
3.432
3.410
3.410
111,585
-0.01(-0.43%)
Oct 13, 2004
3.436
3.443
3.421
3.424
149,050
-0.01(-0.22%)
Oct 12, 2004
3.443
3.450
3.432
3.432
130,991
-0.01(-0.32%)
Oct 11, 2004
3.450
3.462
3.436
3.443
124,522
-0.01(-0.22%)
Oct 08, 2004
3.458
3.462
3.432
3.450
162,526
+0.01(+0.22%)
Oct 07, 2004
3.462
3.462
3.439
3.443
138,268
-0.02(-0.64%)
Oct 06, 2004
3.465
3.469
3.462
3.465
90,023
+0.00(+0.11%)
Oct 05, 2004
3.506
3.506
3.447
3.462
202,416
-0.01(-0.21%)
Oct 04, 2004
3.480
3.480
3.465
3.469
123,175
-0.00(-0.11%)
Oct 01, 2004
3.484
3.484
3.465
3.473
96,761
-0.01(-0.21%)
Sep 30, 2004
3.469
3.484
3.454
3.480
158,214
+0.02(+0.54%)
Sep 29, 2004
3.480
3.484
3.454
3.462
240,420
+0.00(+0.11%)
Sep 28, 2004
3.495
3.499
3.450
3.458
214,006
-0.03(-0.85%)
Sep 27, 2004
3.521
3.521
3.484
3.488
206,729
+0.00(+0.11%)
Sep 24, 2004
3.532
3.532
3.458
3.484
177,620
-0.02(-0.63%)
Sep 23, 2004
3.514
3.551
3.506
3.506
253,358
-0.02(-0.63%)
Sep 22, 2004
3.539
3.565
3.528
3.528
363,595
+0.00(+0.00%)
Sep 21, 2004
3.562
3.565
3.525
3.528
233,412
-0.01(-0.42%)
Sep 20, 2004
3.573
3.573
3.525
3.543
237,725
+0.01(+0.21%)
Sep 17, 2004
3.539
3.554
3.514
3.536
235,569
+0.01(+0.32%)
Sep 16, 2004
3.528
3.532
3.510
3.525
157,675
+0.01(+0.21%)
Sep 15, 2004
3.547
3.551
3.517
3.517
202,416
-0.03(-0.73%)
Sep 14, 2004
3.573
3.573
3.532
3.543
226,944
+0.01(+0.21%)
Sep 13, 2004
3.532
3.565
3.525
3.536
153,362
+0.00(+0.00%)
Sep 10, 2004
3.539
3.543
3.517
3.536
139,077
+0.01(+0.42%)
Sep 09, 2004
3.565
3.565
3.521
3.521
157,405
-0.02(-0.52%)
Sep 08, 2004
3.562
3.565
3.532
3.539
164,682
-0.01(-0.31%)
Sep 07, 2004
3.547
3.558
3.536
3.551
123,714
+0.02(+0.53%)
Sep 03, 2004
3.539
3.547
3.517
3.532
127,218
-0.00(-0.10%)
Sep 02, 2004
3.547
3.558
3.521
3.536
192,713
+0.00(+0.11%)
Sep 01, 2004
3.536
3.558
3.521
3.532
250,932
+0.01(+0.32%)
Aug 31, 2004
3.551
3.599
3.510
3.521
347,154
-0.01(-0.32%)
Aug 30, 2004
3.584
3.584
3.525
3.532
224,787
-0.04(-1.14%)
Aug 27, 2004
3.547
3.580
3.543
3.573
243,385
+0.04(+1.26%)
Aug 26, 2004
3.558
3.580
3.525
3.528
227,752
-0.01(-0.42%)
Aug 25, 2004
3.562
3.577
3.521
3.543
357,935
-0.02(-0.52%)
Aug 24, 2004
3.491
3.562
3.476
3.562
515,071
+0.07(+1.91%)
Aug 23, 2004
3.480
3.495
3.432
3.495
398,634
+0.02(+0.64%)
Aug 20, 2004
3.458
3.473
3.447
3.473
163,065
+0.03(+0.97%)
Aug 19, 2004
3.469
3.491
3.439
3.439
271,686
-0.02(-0.64%)
Aug 18, 2004
3.476
3.491
3.462
3.462
179,506
-0.01(-0.43%)
Aug 17, 2004
3.517
3.517
3.476
3.476
170,881
-0.03(-0.95%)
Aug 16, 2004
3.510
3.514
3.491
3.510
88,405
+0.01(+0.21%)
Aug 13, 2004
3.528
3.551
3.499
3.502
282,736
-0.00(-0.11%)
Aug 12, 2004
3.499
3.517
3.495
3.506
95,144
+0.00(+0.11%)
Aug 11, 2004
3.502
3.525
3.488
3.502
185,436
+0.02(+0.53%)
Aug 10, 2004
3.499
3.506
3.473
3.484
132,339
-0.01(-0.42%)
Aug 09, 2004
3.543
3.551
3.495
3.499
230,717
-0.03(-0.84%)
Aug 06, 2004
3.562
3.569
3.528
3.528
188,670
-0.01(-0.42%)
Aug 05, 2004
3.528
3.543
3.521
3.543
160,370
+0.03(+0.85%)
Aug 04, 2004
3.514
3.528
3.506
3.514
171,960
+0.00(+0.00%)
Aug 03, 2004
3.525
3.525
3.495
3.514
115,358
-0.00(-0.11%)
Aug 02, 2004
3.525
3.528
3.506
3.517
254,705
+0.02(+0.64%)
Jul 30, 2004
3.488
3.499
3.484
3.495
76,546
+0.02(+0.64%)
Jul 29, 2004
3.499
3.499
3.465
3.473
211,311
+0.00(+0.00%)
Jul 28, 2004
3.539
3.543
3.473
3.473
396,748
-0.06(-1.58%)
Jul 27, 2004
3.528
3.543
3.510
3.528
197,834
+0.01(+0.42%)
Jul 26, 2004
3.510
3.525
3.491
3.514
241,498
+0.02(+0.64%)
Jul 23, 2004
3.488
3.491
3.458
3.491
172,499
+0.02(+0.64%)
Jul 22, 2004
3.495
3.495
3.454
3.469
151,745
-0.01(-0.43%)
Jul 21, 2004
3.525
3.528
3.458
3.484
346,615
-0.01(-0.32%)
Jul 20, 2004
3.536
3.543
3.491
3.495
217,241
-0.04(-1.05%)
Jul 19, 2004
3.528
3.551
3.517
3.532
166,299
+0.03(+0.85%)
Jul 16, 2004
3.502
3.521
3.480
3.502
149,858
+0.01(+0.32%)
Jul 15, 2004
3.506
3.517
3.476
3.491
153,632
-0.01(-0.42%)
Jul 14, 2004
3.517
3.536
3.499
3.506
523,157
-0.01(-0.21%)
Jul 13, 2004
3.554
3.554
3.495
3.514
189,479
-0.03(-0.84%)
Jul 12, 2004
3.554
3.573
3.543
3.543
245,541
-0.01(-0.21%)
Jul 09, 2004
3.551
3.558
3.532
3.551
179,237
+0.02(+0.53%)
Jul 08, 2004
3.517
3.536
3.510
3.532
195,409
+0.00(+0.11%)
Jul 07, 2004
3.506
3.547
3.502
3.528
188,940
+0.01(+0.21%)
Jul 06, 2004
3.525
3.525
3.499
3.521
108,620
-0.00(-0.11%)
Jul 02, 2004
3.480
3.525
3.473
3.525
196,487
+0.04(+1.06%)
Jul 01, 2004
3.547
3.547
3.484
3.488
239,073
-0.02(-0.63%)
Jun 30, 2004
3.532
3.532
3.473
3.510
207,538
+0.00(+0.00%)
Jun 29, 2004
3.539
3.558
3.484
3.510
263,600
-0.05(-1.36%)
Jun 28, 2004
3.543
3.577
3.536
3.558
254,436
+0.03(+0.95%)
Jun 25, 2004
3.514
3.532
3.491
3.525
268,451
+0.05(+1.50%)
Jun 24, 2004
3.510
3.510
3.458
3.473
259,287
-0.02(-0.53%)
Jun 23, 2004
3.517
3.525
3.491
3.491
181,124
+0.00(+0.11%)
Jun 22, 2004
3.510
3.510
3.469
3.488
204,842
-0.00(-0.11%)
Jun 21, 2004
3.543
3.558
3.491
3.491
170,073
-0.04(-1.05%)
Jun 18, 2004
3.517
3.554
3.517
3.528
244,733
+0.05(+1.39%)
Jun 17, 2004
3.499
3.506
3.439
3.480
211,311
+0.01(+0.21%)
Jun 16, 2004
3.514
3.532
3.462
3.473
243,924
-0.04(-1.16%)
Jun 15, 2004
3.539
3.554
3.502
3.514
208,077
+0.01(+0.32%)
Jun 14, 2004
3.554
3.562
3.502
3.502
237,186
-0.02(-0.63%)
Jun 10, 2004
3.517
3.543
3.510
3.525
222,631
+0.02(+0.64%)
Jun 09, 2004
3.491
3.514
3.484
3.502
301,604
+0.04(+1.29%)
Jun 08, 2004
3.517
3.525
3.458
3.458
207,538
-0.02(-0.53%)
Jun 07, 2004
3.473
3.506
3.465
3.476
198,374
-0.00(-0.11%)
Jun 04, 2004
3.488
3.491
3.462
3.480
165,221
+0.02(+0.54%)
Jun 03, 2004
3.480
3.499
3.462
3.462
127,218
-0.01(-0.21%)
Jun 02, 2004
3.484
3.495
3.447
3.469
187,862
-0.01(-0.21%)
Jun 01, 2004
3.469
3.495
3.450
3.476
208,077
+0.02(+0.54%)
May 28, 2004
3.439
3.476
3.439
3.458
203,495
+0.02(+0.54%)
May 27, 2004
3.369
3.439
3.358
3.439
215,084
+0.09(+2.77%)
May 26, 2004
3.387
3.439
3.324
3.347
375,994
-0.04(-1.20%)
May 25, 2004
3.265
3.395
3.265
3.387
354,431
+0.20(+6.16%)
May 24, 2004
3.462
3.462
3.191
3.191
518,575
-0.20(-5.81%)
May 21, 2004
3.469
3.510
3.384
3.387
392,705
-0.06(-1.72%)
May 20, 2004
3.554
3.562
3.436
3.447
332,869
-0.09(-2.52%)
May 19, 2004
3.510
3.558
3.510
3.536
290,553
+0.07(+1.93%)
May 18, 2004
3.480
3.506
3.443
3.469
319,392
+0.00(+0.00%)
May 17, 2004
3.499
3.517
3.465
3.469
328,826
-0.02(-0.53%)
May 14, 2004
3.580
3.591
3.488
3.488
343,650
-0.06(-1.57%)
May 13, 2004
3.603
3.614
3.543
3.543
370,334
-0.01(-0.21%)
May 12, 2004
3.647
3.651
3.551
3.551
445,533
-0.04(-1.14%)
May 11, 2004
3.603
3.647
3.580
3.591
394,591
+0.03(+0.73%)
May 10, 2004
3.588
3.595
3.558
3.565
301,604
-0.01(-0.21%)
May 07, 2004
3.599
3.640
3.573
3.573
216,163
-0.03(-0.72%)
May 06, 2004
3.651
3.658
3.565
3.599
561,161
-0.05(-1.42%)
May 05, 2004
3.643
3.651
3.588
3.651
389,201
+0.03(+0.72%)
May 04, 2004
3.625
3.632
3.569
3.625
383,271
+0.04(+1.03%)
May 03, 2004
3.655
3.655
3.573
3.588
209,694
-0.06(-1.73%)
Apr 30, 2004
3.599
3.655
3.562
3.651
301,604
+0.07(+2.07%)
Apr 29, 2004
3.584
3.584
3.539
3.577
405,373
+0.02(+0.63%)
Apr 28, 2004
3.603
3.617
3.525
3.554
438,255
-0.01(-0.31%)
Apr 27, 2004
3.599
3.614
3.525
3.565
445,802
-0.01(-0.21%)
Apr 26, 2004
3.547
3.614
3.536
3.573
563,856
+0.03(+0.84%)
Apr 23, 2004
3.588
3.599
3.543
3.543
491,622
+0.00(+0.00%)
Apr 22, 2004
3.703
3.703
3.543
3.543
820,988
-0.13(-3.54%)
Apr 21, 2004
3.595
3.673
3.532
3.673
330,982
+0.09(+2.59%)
Apr 20, 2004
3.699
3.710
3.525
3.580
484,345
-0.08(-2.23%)
Apr 19, 2004
3.692
3.725
3.636
3.662
344,998
-0.01(-0.30%)
Apr 16, 2004
3.666
3.680
3.562
3.673
249,854
+0.04(+1.23%)
Apr 15, 2004
3.562
3.636
3.532
3.629
432,595
+0.10(+2.95%)
Apr 14, 2004
3.595
3.636
3.525
3.525
400,791
-0.03(-0.94%)
Apr 13, 2004
3.603
3.655
3.528
3.558
250,932
-0.01(-0.21%)
Apr 12, 2004
3.554
3.632
3.554
3.565
254,166
-0.03(-0.72%)
Apr 08, 2004
3.673
3.673
3.569
3.591
211,311
-0.08(-2.22%)
Apr 07, 2004
3.699
3.706
3.599
3.673
394,591
-0.04(-1.00%)
Apr 06, 2004
3.606
3.721
3.547
3.710
389,201
+0.09(+2.56%)
Apr 05, 2004
3.514
3.617
3.491
3.617
462,243
+0.10(+2.96%)
Apr 02, 2004
3.514
3.532
3.484
3.514
291,092
+0.01(+0.21%)
Apr 01, 2004
3.506
3.510
3.488
3.506
170,881
+0.01(+0.21%)
Mar 31, 2004
3.532
3.539
3.491
3.499
212,120
-0.03(-0.74%)
Mar 30, 2004
3.495
3.536
3.491
3.525
236,377
+0.00(+0.00%)
Mar 29, 2004
3.539
3.543
3.517
3.525
182,202
-0.01(-0.21%)
Mar 26, 2004
3.525
3.543
3.488
3.532
274,111
+0.03(+0.85%)
Mar 25, 2004
3.517
3.539
3.488
3.502
244,194
+0.01(+0.21%)
Mar 24, 2004
3.514
3.521
3.495
3.495
258,479
+0.00(+0.11%)
Mar 23, 2004
3.502
3.510
3.473
3.491
230,178
+0.03(+0.75%)
Mar 22, 2004
3.476
3.499
3.432
3.465
209,963
+0.01(+0.21%)
Mar 19, 2004
3.450
3.465
3.428
3.458
219,397
+0.03(+0.87%)
Mar 18, 2004
3.417
3.469
3.417
3.428
111,046
-0.01(-0.43%)
Mar 17, 2004
3.436
3.462
3.413
3.443
246,350
+0.02(+0.54%)
Mar 16, 2004
3.488
3.506
3.424
3.424
313,732
-0.04(-1.07%)
Mar 15, 2004
3.447
3.491
3.432
3.462
177,350
+0.01(+0.32%)
Mar 12, 2004
3.465
3.465
3.424
3.450
170,612
-0.01(-0.43%)
Mar 11, 2004
3.480
3.488
3.450
3.465
199,991
+0.00(+0.11%)
Mar 10, 2004
3.469
3.473
3.447
3.462
180,315
+0.01(+0.21%)
Mar 09, 2004
3.428
3.458
3.428
3.454
210,772
+0.03(+0.98%)
Mar 08, 2004
3.395
3.432
3.395
3.421
161,178
-0.00(-0.11%)
Mar 05, 2004
3.413
3.428
3.399
3.424
372,490
+0.03(+0.87%)
Mar 04, 2004
3.462
3.480
3.395
3.395
352,814
-0.04(-1.19%)
Mar 03, 2004
3.525
3.528
3.436
3.436
391,357
-0.09(-2.42%)
Mar 02, 2004
3.517
3.532
3.506
3.521
333,408
+0.03(+0.74%)
Mar 01, 2004
3.532
3.539
3.458
3.495
287,857
-0.03(-0.84%)
Feb 27, 2004
3.499
3.554
3.488
3.525
181,932
+0.04(+1.06%)
Feb 26, 2004
3.510
3.517
3.469
3.488
152,284
+0.00(+0.00%)
Feb 25, 2004
3.506
3.554
3.488
3.488
353,892
+0.01(+0.32%)
Feb 24, 2004
3.488
3.488
3.458
3.476
188,940
+0.02(+0.54%)
Feb 23, 2004
3.499
3.499
3.447
3.458
266,026
-0.01(-0.32%)
Feb 20, 2004
3.450
3.476
3.432
3.469
232,334
+0.03(+0.86%)
Feb 19, 2004
3.443
3.465
3.421
3.439
210,233
-0.01(-0.22%)
Feb 18, 2004
3.495
3.506
3.439
3.447
248,506
-0.05(-1.38%)
Feb 17, 2004
3.502
3.514
3.469
3.495
277,885
-0.01(-0.32%)
Feb 13, 2004
3.476
3.506
3.458
3.506
264,139
+0.06(+1.61%)
Feb 12, 2004
3.458
3.488
3.450
3.450
258,209
+0.00(+0.00%)
Feb 11, 2004
3.447
3.469
3.432
3.450
219,666
+0.00(+0.11%)
Feb 10, 2004
3.432
3.469
3.421
3.447
297,561
+0.05(+1.53%)
Feb 09, 2004
3.369
3.406
3.369
3.395
215,084
-0.00(-0.11%)
Feb 06, 2004
3.424
3.443
3.380
3.399
273,572
+0.01(+0.33%)
Feb 05, 2004
3.432
3.432
3.387
3.387
170,342
-0.02(-0.54%)
Feb 04, 2004
3.402
3.410
3.387
3.406
209,155
+0.01(+0.44%)
Feb 03, 2004
3.406
3.413
3.384
3.391
254,436
+0.00(+0.11%)
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
.