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 Limited Duration Income Fund
(NY:
EVV
)
10.39
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005
4.280
4.321
4.280
4.312
936,270
+0.02(+0.40%)
Apr 28, 2005
4.280
4.317
4.263
4.295
832,058
+0.01(+0.34%)
Apr 27, 2005
4.204
4.295
4.204
4.280
853,803
+0.00(+0.06%)
Apr 26, 2005
4.314
4.314
4.268
4.278
1,184,083
-0.04(-0.90%)
Apr 25, 2005
4.324
4.334
4.304
4.317
971,965
-0.01(-0.17%)
Apr 22, 2005
4.336
4.348
4.299
4.324
1,038,431
+0.01(+0.34%)
Apr 21, 2005
4.351
4.351
4.304
4.309
933,809
-0.02(-0.39%)
Apr 20, 2005
4.324
4.358
4.304
4.326
912,064
-0.01(-0.34%)
Apr 19, 2005
4.280
4.380
4.280
4.341
1,454,461
+0.05(+1.14%)
Apr 18, 2005
4.312
4.314
4.280
4.292
1,097,513
+0.01(+0.17%)
Apr 15, 2005
4.324
4.331
4.280
4.285
1,184,083
-0.04(-0.90%)
Apr 14, 2005
4.309
4.324
4.285
4.324
1,596,419
+0.00(+0.06%)
Apr 13, 2005
4.307
4.326
4.295
4.321
973,606
+0.03(+0.62%)
Apr 12, 2005
4.312
4.312
4.278
4.295
1,443,383
+0.01(+0.28%)
Apr 11, 2005
4.251
4.295
4.229
4.282
2,105,583
+0.04(+0.92%)
Apr 08, 2005
4.246
4.248
4.212
4.243
1,634,166
-0.00(-0.06%)
Apr 07, 2005
4.278
4.285
4.241
4.246
1,165,620
-0.05(-1.19%)
Apr 06, 2005
4.297
4.309
4.282
4.297
1,221,008
+0.02(+0.40%)
Apr 05, 2005
4.304
4.317
4.270
4.280
1,550,057
-0.04(-0.90%)
Apr 04, 2005
4.326
4.385
4.314
4.319
1,522,978
-0.06(-1.45%)
Apr 01, 2005
4.397
4.421
4.363
4.382
1,417,945
-0.02(-0.55%)
Mar 31, 2005
4.338
4.407
4.326
4.407
1,048,278
+0.10(+2.44%)
Mar 30, 2005
4.326
4.363
4.268
4.302
1,314,143
+0.02(+0.46%)
Mar 29, 2005
4.265
4.287
4.239
4.282
1,725,659
+0.02(+0.40%)
Mar 28, 2005
4.338
4.346
4.258
4.265
1,818,384
-0.07(-1.69%)
Mar 24, 2005
4.302
4.375
4.302
4.338
1,552,519
-0.00(-0.11%)
Mar 23, 2005
4.370
4.385
4.297
4.343
2,659,058
-0.05(-1.05%)
Mar 22, 2005
4.409
4.409
4.368
4.390
1,682,579
-0.01(-0.17%)
Mar 21, 2005
4.448
4.455
4.387
4.397
1,634,166
-0.07(-1.47%)
Mar 18, 2005
4.453
4.480
4.438
4.463
1,288,295
+0.02(+0.55%)
Mar 17, 2005
4.455
4.480
4.438
4.438
2,211,847
-0.01(-0.16%)
Mar 16, 2005
4.490
4.492
4.441
4.446
1,443,383
-0.00(-0.11%)
Mar 15, 2005
4.502
4.531
4.448
4.451
2,045,271
-0.04(-0.87%)
Mar 14, 2005
4.470
4.507
4.451
4.490
2,702,138
+0.05(+1.15%)
Mar 11, 2005
4.507
4.507
4.429
4.438
2,453,095
-0.07(-1.46%)
Mar 10, 2005
4.541
4.582
4.482
4.504
2,687,778
-0.05(-1.12%)
Mar 09, 2005
4.631
4.631
4.536
4.555
5,606,958
-0.14(-3.06%)
Mar 08, 2005
4.709
4.711
4.672
4.699
1,099,974
+0.01(+0.16%)
Mar 07, 2005
4.714
4.714
4.670
4.692
1,320,297
-0.03(-0.62%)
Mar 04, 2005
4.724
4.731
4.706
4.721
1,029,405
+0.02(+0.36%)
Mar 03, 2005
4.699
4.716
4.682
4.704
795,953
+0.01(+0.16%)
Mar 02, 2005
4.685
4.699
4.675
4.697
902,217
+0.02(+0.42%)
Mar 01, 2005
4.682
4.687
4.633
4.677
789,799
+0.01(+0.16%)
Feb 28, 2005
4.653
4.685
4.641
4.670
819,339
+0.01(+0.31%)
Feb 25, 2005
4.675
4.675
4.636
4.655
942,014
+0.01(+0.21%)
Feb 24, 2005
4.655
4.663
4.624
4.646
943,656
+0.02(+0.53%)
Feb 23, 2005
4.614
4.643
4.609
4.621
1,532,005
+0.01(+0.16%)
Feb 22, 2005
4.631
4.641
4.604
4.614
1,767,098
-0.03(-0.63%)
Feb 18, 2005
4.680
4.687
4.631
4.643
1,471,282
-0.04(-0.78%)
Feb 17, 2005
4.689
4.689
4.658
4.680
1,249,318
+0.00(+0.00%)
Feb 16, 2005
4.680
4.689
4.665
4.680
1,087,255
+0.01(+0.21%)
Feb 15, 2005
4.687
4.689
4.646
4.670
1,005,609
-0.01(-0.16%)
Feb 14, 2005
4.689
4.689
4.658
4.677
1,010,532
+0.00(+0.00%)
Feb 11, 2005
4.660
4.680
4.641
4.677
927,654
+0.02(+0.52%)
Feb 10, 2005
4.667
4.667
4.643
4.653
1,089,307
-0.01(-0.31%)
Feb 09, 2005
4.706
4.706
4.660
4.667
934,219
-0.01(-0.21%)
Feb 08, 2005
4.706
4.716
4.660
4.677
1,432,305
-0.06(-1.34%)
Feb 07, 2005
4.738
4.741
4.716
4.741
1,247,267
+0.02(+0.36%)
Feb 04, 2005
4.702
4.736
4.694
4.724
822,621
+0.03(+0.68%)
Feb 03, 2005
4.702
4.709
4.682
4.692
860,778
+0.00(+0.00%)
Feb 02, 2005
4.672
4.692
4.660
4.692
967,042
+0.02(+0.52%)
Feb 01, 2005
4.641
4.667
4.633
4.667
941,194
+0.02(+0.52%)
Jan 31, 2005
4.641
4.655
4.616
4.643
1,096,282
+0.00(+0.05%)
Jan 28, 2005
4.631
4.655
4.619
4.641
952,682
+0.01(+0.26%)
Jan 27, 2005
4.604
4.628
4.594
4.628
957,195
+0.03(+0.58%)
Jan 26, 2005
4.626
4.631
4.592
4.602
1,852,437
-0.03(-0.58%)
Jan 25, 2005
4.665
4.680
4.611
4.628
1,686,272
-0.03(-0.68%)
Jan 24, 2005
4.672
4.680
4.633
4.660
1,182,442
-0.00(-0.05%)
Jan 21, 2005
4.633
4.677
4.621
4.663
1,134,438
+0.02(+0.37%)
Jan 20, 2005
4.646
4.650
4.633
4.646
793,081
+0.01(+0.16%)
Jan 19, 2005
4.641
4.648
4.621
4.638
1,163,568
+0.03(+0.58%)
Jan 18, 2005
4.646
4.665
4.611
4.611
1,097,102
-0.03(-0.73%)
Jan 14, 2005
4.646
4.648
4.621
4.646
854,213
+0.01(+0.16%)
Jan 13, 2005
4.675
4.682
4.621
4.638
1,110,642
-0.02(-0.52%)
Jan 12, 2005
4.677
4.680
4.658
4.663
816,057
-0.01(-0.16%)
Jan 11, 2005
4.677
4.680
4.655
4.670
884,164
+0.01(+0.31%)
Jan 10, 2005
4.677
4.680
4.655
4.655
996,172
+0.00(+0.00%)
Jan 07, 2005
4.646
4.667
4.641
4.655
960,477
+0.01(+0.21%)
Jan 06, 2005
4.636
4.648
4.631
4.646
913,705
+0.01(+0.21%)
Jan 05, 2005
4.626
4.646
4.619
4.636
995,351
+0.02(+0.37%)
Jan 04, 2005
4.614
4.628
4.607
4.619
914,525
+0.01(+0.16%)
Jan 03, 2005
4.597
4.611
4.585
4.611
754,924
+0.02(+0.42%)
Dec 31, 2004
4.594
4.607
4.587
4.592
904,268
-0.00(-0.05%)
Dec 30, 2004
4.614
4.614
4.560
4.594
1,100,385
-0.01(-0.16%)
Dec 29, 2004
4.604
4.619
4.597
4.602
931,347
+0.00(+0.05%)
Dec 28, 2004
4.597
4.607
4.587
4.599
924,372
-0.02(-0.47%)
Dec 27, 2004
4.604
4.631
4.604
4.621
1,298,142
+0.01(+0.16%)
Dec 23, 2004
4.607
4.641
4.594
4.614
996,582
+0.01(+0.26%)
Dec 22, 2004
4.592
4.611
4.585
4.602
1,173,005
+0.01(+0.21%)
Dec 21, 2004
4.616
4.619
4.582
4.592
1,374,045
-0.02(-0.42%)
Dec 20, 2004
4.599
4.624
4.585
4.611
1,464,308
+0.01(+0.32%)
Dec 17, 2004
4.604
4.609
4.582
4.597
1,077,409
-0.00(-0.11%)
Dec 16, 2004
4.572
4.641
4.563
4.602
1,520,106
+0.02(+0.37%)
Dec 15, 2004
4.599
4.646
4.572
4.585
1,941,469
-0.02(-0.48%)
Dec 14, 2004
4.650
4.650
4.607
4.607
1,604,215
-0.04(-0.89%)
Dec 13, 2004
4.650
4.653
4.626
4.648
1,363,377
-0.00(-0.05%)
Dec 10, 2004
4.641
4.687
4.636
4.650
884,574
+0.02(+0.37%)
Dec 09, 2004
4.648
4.650
4.631
4.633
1,278,038
-0.01(-0.31%)
Dec 08, 2004
4.663
4.663
4.633
4.648
1,012,173
-0.01(-0.31%)
Dec 07, 2004
4.641
4.663
4.633
4.663
1,065,100
+0.02(+0.47%)
Dec 06, 2004
4.658
4.663
4.641
4.641
1,127,053
-0.02(-0.37%)
Dec 03, 2004
4.643
4.660
4.636
4.658
1,129,104
+0.01(+0.26%)
Dec 02, 2004
4.660
4.660
4.633
4.646
1,039,252
-0.01(-0.31%)
Dec 01, 2004
4.653
4.663
4.621
4.660
1,176,698
+0.03(+0.74%)
Nov 30, 2004
4.628
4.638
4.599
4.626
1,327,272
+0.00(+0.11%)
Nov 29, 2004
4.638
4.653
4.611
4.621
1,259,165
-0.04(-0.89%)
Nov 26, 2004
4.670
4.672
4.660
4.663
333,561
-0.01(-0.16%)
Nov 24, 2004
4.653
4.670
4.641
4.670
1,109,001
+0.02(+0.47%)
Nov 23, 2004
4.653
4.660
4.628
4.648
1,469,641
+0.02(+0.47%)
Nov 22, 2004
4.650
4.650
4.619
4.626
1,455,692
+0.00(+0.05%)
Nov 19, 2004
4.643
4.643
4.621
4.624
949,400
-0.00(-0.11%)
Nov 18, 2004
4.641
4.709
4.624
4.628
1,129,925
+0.01(+0.16%)
Nov 17, 2004
4.677
4.677
4.621
4.621
1,195,981
-0.05(-1.15%)
Nov 16, 2004
4.636
4.682
4.619
4.675
1,510,670
+0.06(+1.21%)
Nov 15, 2004
4.628
4.631
4.607
4.619
1,160,286
+0.02(+0.53%)
Nov 12, 2004
4.531
4.594
4.516
4.594
1,170,133
+0.06(+1.40%)
Nov 11, 2004
4.509
4.533
4.507
4.531
1,362,146
+0.02(+0.38%)
Nov 10, 2004
4.487
4.543
4.482
4.514
1,241,112
+0.01(+0.27%)
Nov 09, 2004
4.480
4.533
4.477
4.502
1,683,400
-0.01(-0.27%)
Nov 08, 2004
4.611
4.614
4.499
4.514
2,593,823
-0.10(-2.11%)
Nov 05, 2004
4.728
4.728
4.602
4.611
1,998,089
-0.12(-2.62%)
Nov 04, 2004
4.738
4.748
4.724
4.736
873,497
+0.01(+0.21%)
Nov 03, 2004
4.738
4.738
4.706
4.726
918,218
-0.00(-0.05%)
Nov 02, 2004
4.714
4.738
4.699
4.728
877,189
+0.02(+0.41%)
Nov 01, 2004
4.709
4.714
4.692
4.709
968,683
+0.02(+0.36%)
Oct 29, 2004
4.675
4.702
4.670
4.692
795,132
+0.02(+0.47%)
Oct 28, 2004
4.667
4.677
4.660
4.670
537,063
+0.00(+0.10%)
Oct 27, 2004
4.658
4.670
4.648
4.665
723,332
+0.02(+0.47%)
Oct 26, 2004
4.660
4.667
4.643
4.643
1,275,166
-0.01(-0.26%)
Oct 25, 2004
4.665
4.665
4.643
4.655
1,019,558
+0.00(+0.00%)
Oct 22, 2004
4.648
4.665
4.633
4.655
886,626
+0.01(+0.26%)
Oct 21, 2004
4.655
4.655
4.633
4.643
848,059
-0.01(-0.26%)
Oct 20, 2004
4.672
4.672
4.636
4.655
985,094
-0.01(-0.21%)
Oct 19, 2004
4.672
4.672
4.631
4.665
1,072,075
+0.01(+0.21%)
Oct 18, 2004
4.653
4.665
4.643
4.655
850,521
+0.01(+0.21%)
Oct 15, 2004
4.658
4.658
4.643
4.646
921,500
-0.01(-0.21%)
Oct 14, 2004
4.658
4.658
4.636
4.655
1,171,364
+0.01(+0.26%)
Oct 13, 2004
4.653
4.658
4.633
4.643
1,058,946
-0.01(-0.16%)
Oct 12, 2004
4.655
4.667
4.643
4.650
684,355
-0.01(-0.16%)
Oct 11, 2004
4.663
4.665
4.646
4.658
636,352
+0.01(+0.16%)
Oct 08, 2004
4.658
4.658
4.641
4.650
825,083
+0.01(+0.26%)
Oct 07, 2004
4.667
4.670
4.626
4.638
914,525
-0.03(-0.73%)
Oct 06, 2004
4.665
4.672
4.658
4.672
990,428
+0.01(+0.21%)
Oct 05, 2004
4.665
4.667
4.648
4.663
985,915
+0.01(+0.16%)
Oct 04, 2004
4.636
4.660
4.616
4.655
992,890
+0.03(+0.69%)
Oct 01, 2004
4.631
4.643
4.619
4.624
731,948
-0.02(-0.37%)
Sep 30, 2004
4.631
4.643
4.621
4.641
714,716
+0.01(+0.21%)
Sep 29, 2004
4.641
4.643
4.609
4.631
942,425
+0.01(+0.16%)
Sep 28, 2004
4.616
4.646
4.607
4.624
1,245,215
+0.01(+0.32%)
Sep 27, 2004
4.638
4.638
4.577
4.609
1,380,609
-0.02(-0.47%)
Sep 24, 2004
4.650
4.653
4.619
4.631
1,068,793
-0.00(-0.11%)
Sep 23, 2004
4.658
4.677
4.626
4.636
1,059,766
-0.02(-0.47%)
Sep 22, 2004
4.677
4.677
4.641
4.658
1,349,428
+0.02(+0.42%)
Sep 21, 2004
4.667
4.667
4.611
4.638
1,246,036
-0.01(-0.21%)
Sep 20, 2004
4.665
4.670
4.646
4.648
1,150,439
-0.01(-0.26%)
Sep 17, 2004
4.667
4.672
4.653
4.660
986,735
+0.00(+0.10%)
Sep 16, 2004
4.667
4.670
4.646
4.655
1,092,179
+0.00(+0.00%)
Sep 15, 2004
4.648
4.660
4.633
4.655
972,786
+0.02(+0.37%)
Sep 14, 2004
4.665
4.665
4.633
4.638
1,062,228
-0.01(-0.31%)
Sep 13, 2004
4.641
4.665
4.631
4.653
881,292
+0.01(+0.32%)
Sep 10, 2004
4.641
4.646
4.607
4.638
1,090,538
+0.00(+0.11%)
Sep 09, 2004
4.663
4.667
4.631
4.633
1,154,132
-0.01(-0.31%)
Sep 08, 2004
4.677
4.680
4.621
4.648
1,437,639
-0.03(-0.68%)
Sep 07, 2004
4.675
4.680
4.631
4.680
1,086,025
+0.03(+0.63%)
Sep 03, 2004
4.643
4.660
4.619
4.650
935,450
+0.04(+0.95%)
Sep 02, 2004
4.665
4.665
4.597
4.607
1,255,883
-0.05(-1.10%)
Sep 01, 2004
4.653
4.665
4.638
4.658
1,184,083
+0.02(+0.42%)
Aug 31, 2004
4.653
4.655
4.633
4.638
1,145,106
-0.01(-0.21%)
Aug 30, 2004
4.631
4.653
4.624
4.648
848,059
+0.02(+0.37%)
Aug 27, 2004
4.641
4.641
4.619
4.631
706,921
+0.00(+0.00%)
Aug 26, 2004
4.614
4.638
4.587
4.631
1,316,195
+0.02(+0.37%)
Aug 25, 2004
4.624
4.655
4.607
4.614
1,266,960
-0.01(-0.21%)
Aug 24, 2004
4.607
4.626
4.575
4.624
1,797,049
-0.00(-0.11%)
Aug 23, 2004
4.577
4.628
4.568
4.628
1,374,865
+0.03(+0.69%)
Aug 20, 2004
4.599
4.619
4.589
4.597
983,453
-0.00(-0.05%)
Aug 19, 2004
4.589
4.611
4.570
4.599
1,155,773
+0.02(+0.43%)
Aug 18, 2004
4.580
4.587
4.565
4.580
1,241,933
+0.01(+0.32%)
Aug 17, 2004
4.587
4.587
4.553
4.565
1,079,050
+0.01(+0.16%)
Aug 16, 2004
4.565
4.572
4.558
4.558
794,312
-0.01(-0.16%)
Aug 13, 2004
4.568
4.580
4.560
4.565
784,465
-0.00(-0.05%)
Aug 12, 2004
4.570
4.570
4.550
4.568
997,813
-0.00(-0.05%)
Aug 11, 2004
4.565
4.599
4.550
4.570
792,671
+0.01(+0.27%)
Aug 10, 2004
4.546
4.570
4.533
4.558
769,695
+0.02(+0.38%)
Aug 09, 2004
4.558
4.558
4.536
4.541
708,972
-0.04(-0.96%)
Aug 06, 2004
4.555
4.594
4.546
4.585
958,016
+0.03(+0.64%)
Aug 05, 2004
4.541
4.555
4.538
4.555
768,874
+0.01(+0.27%)
Aug 04, 2004
4.541
4.553
4.533
4.543
1,353,531
+0.01(+0.16%)
Aug 03, 2004
4.516
4.543
4.516
4.536
892,780
+0.02(+0.38%)
Aug 02, 2004
4.516
4.521
4.502
4.519
742,205
+0.00(+0.05%)
Jul 30, 2004
4.504
4.521
4.499
4.516
792,671
+0.01(+0.27%)
Jul 29, 2004
4.526
4.531
4.499
4.504
741,795
-0.02(-0.43%)
Jul 28, 2004
4.499
4.526
4.494
4.524
723,743
+0.03(+0.65%)
Jul 27, 2004
4.494
4.509
4.477
4.494
1,190,647
+0.00(+0.00%)
Jul 26, 2004
4.521
4.526
4.487
4.494
874,317
-0.02(-0.54%)
Jul 23, 2004
4.541
4.543
4.509
4.519
863,240
-0.02(-0.48%)
Jul 22, 2004
4.524
4.543
4.524
4.541
813,185
+0.01(+0.22%)
Jul 21, 2004
4.543
4.548
4.511
4.531
1,307,989
-0.02(-0.38%)
Jul 20, 2004
4.519
4.548
4.509
4.548
2,018,193
+0.04(+0.86%)
Jul 19, 2004
4.494
4.519
4.492
4.509
1,745,763
+0.02(+0.43%)
Jul 16, 2004
4.497
4.502
4.487
4.490
915,346
-0.01(-0.16%)
Jul 15, 2004
4.494
4.499
4.487
4.497
1,041,303
+0.01(+0.27%)
Jul 14, 2004
4.490
4.494
4.485
4.485
883,754
-0.00(-0.11%)
Jul 13, 2004
4.490
4.492
4.485
4.490
878,830
+0.00(+0.00%)
Jul 12, 2004
4.492
4.497
4.482
4.490
922,731
-0.01(-0.27%)
Jul 09, 2004
4.477
4.502
4.460
4.502
937,501
+0.03(+0.60%)
Jul 08, 2004
4.485
4.492
4.470
4.475
1,146,747
-0.03(-0.76%)
Jul 07, 2004
4.502
4.509
4.480
4.509
1,175,877
+0.02(+0.38%)
Jul 06, 2004
4.477
4.507
4.470
4.492
884,574
+0.01(+0.33%)
Jul 02, 2004
4.419
4.482
4.419
4.477
1,132,797
+0.06(+1.38%)
Jul 01, 2004
4.416
4.431
4.409
4.416
1,224,291
+0.01(+0.17%)
Jun 30, 2004
4.424
4.424
4.394
4.409
1,246,856
-0.01(-0.33%)
Jun 29, 2004
4.424
4.446
4.402
4.424
1,206,238
-0.00(-0.06%)
Jun 28, 2004
4.446
4.448
4.424
4.426
807,851
-0.02(-0.49%)
Jun 25, 2004
4.468
4.475
4.441
4.448
816,877
-0.02(-0.44%)
Jun 24, 2004
4.463
4.485
4.460
4.468
1,148,798
+0.00(+0.11%)
Jun 23, 2004
4.451
4.473
4.451
4.463
1,472,513
+0.00(+0.11%)
Jun 22, 2004
4.485
4.499
4.448
4.458
1,181,621
-0.03(-0.76%)
Jun 21, 2004
4.516
4.533
4.477
4.492
1,548,826
-0.02(-0.38%)
Jun 18, 2004
4.473
4.516
4.473
4.509
1,724,428
+0.04(+0.87%)
Jun 17, 2004
4.441
4.490
4.438
4.470
1,473,744
+0.03(+0.71%)
Jun 16, 2004
4.455
4.458
4.436
4.438
1,367,480
-0.01(-0.33%)
Jun 15, 2004
4.414
4.460
4.407
4.453
1,076,588
+0.05(+1.05%)
Jun 14, 2004
4.429
4.434
4.390
4.407
1,621,447
-0.02(-0.50%)
Jun 10, 2004
4.424
4.436
4.414
4.429
889,908
+0.00(+0.00%)
Jun 09, 2004
4.436
4.446
4.412
4.429
1,017,097
-0.01(-0.16%)
Jun 08, 2004
4.482
4.490
4.421
4.436
1,188,596
-0.05(-1.09%)
Jun 07, 2004
4.494
4.494
4.460
4.485
1,266,960
-0.00(-0.05%)
Jun 04, 2004
4.465
4.494
4.463
4.487
869,394
+0.02(+0.55%)
Jun 03, 2004
4.438
4.494
4.431
4.463
1,068,382
+0.03(+0.72%)
Jun 02, 2004
4.443
4.446
4.429
4.431
990,018
-0.01(-0.27%)
Jun 01, 2004
4.431
4.460
4.429
4.443
903,858
+0.01(+0.28%)
May 28, 2004
4.426
4.438
4.414
4.431
791,850
+0.01(+0.17%)
May 27, 2004
4.424
4.436
4.407
4.424
1,132,387
+0.01(+0.17%)
May 26, 2004
4.426
4.465
4.404
4.416
1,716,223
-0.02(-0.38%)
May 25, 2004
4.426
4.451
4.380
4.434
1,953,778
-0.00(-0.06%)
May 24, 2004
4.480
4.499
4.431
4.436
1,466,359
-0.07(-1.46%)
May 21, 2004
4.509
4.514
4.431
4.502
1,719,095
+0.00(+0.05%)
May 20, 2004
4.477
4.519
4.473
4.499
1,912,339
+0.02(+0.54%)
May 19, 2004
4.458
4.482
4.443
4.475
1,800,331
+0.04(+0.88%)
May 18, 2004
4.473
4.494
4.416
4.436
1,756,020
-0.04(-0.93%)
May 17, 2004
4.441
4.497
4.434
4.477
1,450,768
+0.04(+0.99%)
May 14, 2004
4.424
4.434
4.390
4.434
1,184,903
+0.02(+0.44%)
May 13, 2004
4.431
4.460
4.404
4.414
1,424,510
-0.03(-0.66%)
May 12, 2004
4.412
4.460
4.365
4.443
1,354,351
+0.05(+1.17%)
May 11, 2004
4.280
4.409
4.268
4.392
1,531,594
+0.11(+2.62%)
May 10, 2004
4.358
4.385
4.256
4.280
1,963,625
-0.11(-2.44%)
May 07, 2004
4.485
4.485
4.365
4.387
1,885,670
-0.11(-2.49%)
May 06, 2004
4.526
4.526
4.475
4.499
1,480,309
-0.02(-0.54%)
May 05, 2004
4.499
4.541
4.499
4.524
2,019,834
+0.02(+0.54%)
May 04, 2004
4.438
4.499
4.426
4.499
2,254,107
+0.06(+1.37%)
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
.