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
)
6.390
UNCHANGED
Streaming Delayed Price
Updated: 1:58 PM EDT, May 24, 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 (%)
May 31, 2005
2.986
2.997
2.975
2.997
161,478
+0.01(+0.50%)
May 27, 2005
2.934
2.982
2.934
2.982
488,480
+0.06(+1.90%)
May 26, 2005
2.912
2.934
2.905
2.927
336,436
+0.01(+0.25%)
May 25, 2005
2.930
2.930
2.901
2.919
254,214
-0.02(-0.63%)
May 24, 2005
2.916
2.945
2.905
2.938
305,165
+0.01(+0.25%)
May 23, 2005
2.919
2.934
2.908
2.930
313,252
+0.00(+0.00%)
May 20, 2005
2.927
2.949
2.923
2.930
275,511
-0.00(-0.13%)
May 19, 2005
2.934
2.942
2.916
2.934
370,943
-0.03(-0.88%)
May 18, 2005
2.971
2.979
2.949
2.960
333,740
-0.02(-0.75%)
May 17, 2005
2.990
2.997
2.960
2.982
366,629
-0.01(-0.37%)
May 16, 2005
2.986
2.997
2.971
2.994
157,974
+0.01(+0.25%)
May 13, 2005
3.005
3.005
2.979
2.986
205,959
-0.01(-0.25%)
May 12, 2005
3.001
3.009
2.982
2.994
293,573
-0.01(-0.25%)
May 11, 2005
3.038
3.041
2.968
3.001
443,729
-0.02(-0.74%)
May 10, 2005
3.031
3.049
3.016
3.023
131,016
-0.03(-0.85%)
May 09, 2005
3.071
3.071
3.034
3.049
109,719
-0.02(-0.72%)
May 06, 2005
3.068
3.079
3.049
3.071
165,522
+0.00(+0.11%)
May 05, 2005
3.097
3.112
3.068
3.068
213,507
-0.05(-1.65%)
May 04, 2005
3.083
3.120
3.083
3.120
169,835
+0.03(+0.84%)
May 03, 2005
3.083
3.105
3.079
3.094
104,597
-0.02(-0.71%)
May 02, 2005
3.097
3.116
3.086
3.116
138,564
+0.02(+0.60%)
Apr 29, 2005
3.079
3.101
3.079
3.097
139,642
+0.02(+0.60%)
Apr 28, 2005
3.079
3.097
3.071
3.079
141,529
-0.00(-0.12%)
Apr 27, 2005
3.071
3.094
3.054
3.083
304,626
+0.01(+0.24%)
Apr 26, 2005
3.086
3.087
3.064
3.075
130,477
-0.01(-0.24%)
Apr 25, 2005
3.075
3.097
3.071
3.083
123,198
+0.01(+0.24%)
Apr 22, 2005
3.079
3.090
3.071
3.075
230,761
-0.03(-0.96%)
Apr 21, 2005
3.097
3.112
3.068
3.105
119,424
+0.01(+0.24%)
Apr 20, 2005
3.127
3.127
3.094
3.097
183,584
-0.02(-0.71%)
Apr 19, 2005
3.083
3.138
3.083
3.120
227,795
+0.03(+1.08%)
Apr 18, 2005
3.068
3.131
3.064
3.086
177,653
+0.00(+0.00%)
Apr 15, 2005
3.071
3.097
3.038
3.086
228,334
+0.01(+0.24%)
Apr 14, 2005
3.086
3.101
3.071
3.079
181,966
-0.02(-0.60%)
Apr 13, 2005
3.127
3.146
3.090
3.097
164,174
-0.03(-0.95%)
Apr 12, 2005
3.071
3.131
3.071
3.127
217,012
+0.06(+1.93%)
Apr 11, 2005
3.097
3.135
3.068
3.068
283,598
-0.05(-1.55%)
Apr 08, 2005
3.138
3.160
3.109
3.116
149,886
-0.03(-0.83%)
Apr 07, 2005
3.146
3.160
3.131
3.142
113,223
-0.03(-1.05%)
Apr 06, 2005
3.149
3.190
3.135
3.175
161,478
+0.02(+0.59%)
Apr 05, 2005
3.160
3.175
3.123
3.157
239,657
+0.00(+0.00%)
Apr 04, 2005
3.142
3.164
3.138
3.157
85,726
+0.01(+0.35%)
Apr 01, 2005
3.138
3.164
3.127
3.146
132,903
-0.01(-0.24%)
Mar 31, 2005
3.109
3.153
3.105
3.153
155,278
+0.03(+0.95%)
Mar 30, 2005
3.079
3.123
3.071
3.123
185,201
+0.04(+1.32%)
Mar 29, 2005
3.042
3.097
3.035
3.083
249,631
+0.02(+0.61%)
Mar 28, 2005
3.090
3.105
3.045
3.064
353,689
-0.03(-0.96%)
Mar 24, 2005
3.031
3.109
3.031
3.094
344,254
-0.01(-0.24%)
Mar 23, 2005
3.131
3.142
3.071
3.101
367,977
-0.05(-1.65%)
Mar 22, 2005
3.138
3.194
3.138
3.153
300,043
-0.02(-0.70%)
Mar 21, 2005
3.264
3.272
3.153
3.175
443,999
-0.10(-2.95%)
Mar 18, 2005
3.264
3.287
3.251
3.272
158,783
-0.01(-0.45%)
Mar 17, 2005
3.257
3.305
3.250
3.287
178,462
+0.00(+0.11%)
Mar 16, 2005
3.268
3.298
3.249
3.283
280,903
+0.01(+0.34%)
Mar 15, 2005
3.301
3.320
3.272
3.272
310,826
-0.03(-0.90%)
Mar 14, 2005
3.320
3.339
3.294
3.301
135,059
-0.02(-0.56%)
Mar 11, 2005
3.368
3.376
3.313
3.320
294,112
-0.06(-1.65%)
Mar 10, 2005
3.376
3.394
3.364
3.376
199,489
-0.01(-0.22%)
Mar 09, 2005
3.364
3.390
3.361
3.383
209,733
+0.01(+0.22%)
Mar 08, 2005
3.376
3.398
3.376
3.376
170,105
-0.01(-0.22%)
Mar 07, 2005
3.387
3.409
3.372
3.383
202,185
-0.03(-0.87%)
Mar 04, 2005
3.376
3.416
3.376
3.413
272,276
+0.04(+1.10%)
Mar 03, 2005
3.361
3.387
3.361
3.376
189,784
+0.01(+0.22%)
Mar 02, 2005
3.387
3.394
3.361
3.368
180,888
-0.01(-0.44%)
Mar 01, 2005
3.361
3.398
3.361
3.383
295,730
+0.00(+0.00%)
Feb 28, 2005
3.357
3.383
3.346
3.383
225,908
+0.04(+1.11%)
Feb 25, 2005
3.331
3.364
3.327
3.346
313,252
+0.02(+0.67%)
Feb 24, 2005
3.298
3.331
3.294
3.324
149,347
+0.02(+0.67%)
Feb 23, 2005
3.327
3.327
3.287
3.301
187,358
-0.03(-0.78%)
Feb 22, 2005
3.324
3.339
3.313
3.327
172,801
-0.00(-0.11%)
Feb 18, 2005
3.339
3.342
3.316
3.331
160,939
-0.03(-0.77%)
Feb 17, 2005
3.320
3.357
3.320
3.357
173,609
+0.02(+0.67%)
Feb 16, 2005
3.324
3.335
3.313
3.335
170,375
+0.01(+0.33%)
Feb 15, 2005
3.301
3.331
3.301
3.324
189,245
+0.01(+0.22%)
Feb 14, 2005
3.342
3.342
3.305
3.316
146,921
-0.02(-0.56%)
Feb 11, 2005
3.294
3.335
3.290
3.335
274,433
-0.00(-0.11%)
Feb 10, 2005
3.353
3.376
3.339
3.339
205,420
-0.02(-0.66%)
Feb 09, 2005
3.383
3.383
3.357
3.361
157,974
-0.01(-0.44%)
Feb 08, 2005
3.357
3.387
3.357
3.376
197,602
+0.00(+0.00%)
Feb 07, 2005
3.398
3.405
3.372
3.376
174,418
-0.02(-0.54%)
Feb 04, 2005
3.364
3.394
3.342
3.394
126,702
+0.05(+1.43%)
Feb 03, 2005
3.394
3.394
3.335
3.346
209,464
-0.03(-0.77%)
Feb 02, 2005
3.357
3.387
3.357
3.372
228,065
+0.01(+0.22%)
Feb 01, 2005
3.361
3.379
3.350
3.364
162,018
+0.00(+0.00%)
Jan 31, 2005
3.361
3.383
3.350
3.364
115,919
-0.00(-0.11%)
Jan 28, 2005
3.361
3.387
3.353
3.368
229,143
+0.00(+0.00%)
Jan 27, 2005
3.327
3.394
3.324
3.368
196,524
+0.01(+0.33%)
Jan 26, 2005
3.324
3.368
3.324
3.357
217,282
+0.01(+0.33%)
Jan 25, 2005
3.331
3.372
3.313
3.346
251,788
+0.01(+0.45%)
Jan 24, 2005
3.309
3.331
3.294
3.331
155,278
+0.03(+0.90%)
Jan 21, 2005
3.287
3.320
3.287
3.301
176,305
+0.01(+0.45%)
Jan 20, 2005
3.287
3.301
3.272
3.287
238,309
-0.01(-0.22%)
Jan 19, 2005
3.287
3.316
3.283
3.294
193,558
+0.01(+0.23%)
Jan 18, 2005
3.331
3.331
3.287
3.287
216,742
-0.03(-0.78%)
Jan 14, 2005
3.287
3.331
3.287
3.313
219,169
+0.02(+0.56%)
Jan 13, 2005
3.316
3.324
3.294
3.294
170,644
-0.01(-0.22%)
Jan 12, 2005
3.275
3.313
3.274
3.301
244,509
+0.02(+0.68%)
Jan 11, 2005
3.253
3.283
3.253
3.279
167,679
+0.02(+0.68%)
Jan 10, 2005
3.224
3.272
3.224
3.257
226,717
+0.00(+0.11%)
Jan 07, 2005
3.220
3.257
3.216
3.253
245,857
+0.01(+0.34%)
Jan 06, 2005
3.212
3.249
3.212
3.242
214,586
+0.02(+0.58%)
Jan 05, 2005
3.209
3.227
3.175
3.224
219,169
+0.01(+0.35%)
Jan 04, 2005
3.201
3.224
3.179
3.212
274,433
-0.00(-0.12%)
Jan 03, 2005
3.220
3.238
3.205
3.216
126,702
-0.02(-0.69%)
Dec 31, 2004
3.227
3.238
3.186
3.238
237,500
+0.03(+0.92%)
Dec 30, 2004
3.224
3.246
3.183
3.209
344,793
-0.02(-0.69%)
Dec 29, 2004
3.272
3.275
3.224
3.231
321,879
-0.03(-0.80%)
Dec 28, 2004
3.235
3.275
3.231
3.257
267,154
+0.01(+0.23%)
Dec 27, 2004
3.238
3.264
3.238
3.249
249,631
-0.00(-0.11%)
Dec 23, 2004
3.231
3.253
3.216
3.253
334,010
+0.03(+1.04%)
Dec 22, 2004
3.238
3.253
3.216
3.220
375,525
-0.04(-1.14%)
Dec 21, 2004
3.198
3.257
3.190
3.257
300,582
+0.06(+1.74%)
Dec 20, 2004
3.183
3.212
3.175
3.201
399,788
+0.00(+0.12%)
Dec 17, 2004
3.175
3.198
3.157
3.198
205,150
+0.03(+0.94%)
Dec 16, 2004
3.172
3.194
3.116
3.168
360,968
-0.03(-0.93%)
Dec 15, 2004
3.172
3.212
3.135
3.198
428,902
-0.01(-0.23%)
Dec 14, 2004
3.224
3.224
3.194
3.205
233,726
-0.00(-0.12%)
Dec 13, 2004
3.198
3.220
3.194
3.209
229,682
+0.00(+0.12%)
Dec 10, 2004
3.172
3.220
3.172
3.205
405,718
+0.01(+0.35%)
Dec 09, 2004
3.160
3.209
3.160
3.194
370,134
+0.00(+0.12%)
Dec 08, 2004
3.153
3.201
3.138
3.190
544,822
+0.05(+1.53%)
Dec 07, 2004
3.157
3.172
3.127
3.142
354,768
-0.03(-0.94%)
Dec 06, 2004
3.168
3.190
3.146
3.172
460,713
-0.02(-0.70%)
Dec 03, 2004
3.157
3.194
3.157
3.194
281,442
+0.00(+0.00%)
Dec 02, 2004
3.198
3.212
3.172
3.194
272,276
-0.01(-0.23%)
Dec 01, 2004
3.205
3.257
3.198
3.201
341,828
-0.03(-0.80%)
Nov 30, 2004
3.238
3.275
3.212
3.227
448,312
-0.05(-1.47%)
Nov 29, 2004
3.272
3.316
3.257
3.275
303,547
-0.04(-1.34%)
Nov 26, 2004
3.313
3.331
3.313
3.320
88,961
+0.01(+0.22%)
Nov 24, 2004
3.327
3.331
3.264
3.313
304,626
-0.01(-0.33%)
Nov 23, 2004
3.339
3.339
3.309
3.324
148,538
-0.01(-0.22%)
Nov 22, 2004
3.379
3.383
3.324
3.331
166,061
-0.03(-0.99%)
Nov 19, 2004
3.376
3.383
3.353
3.364
124,007
+0.01(+0.22%)
Nov 18, 2004
3.376
3.390
3.339
3.357
205,690
-0.01(-0.22%)
Nov 17, 2004
3.372
3.372
3.357
3.364
216,742
+0.03(+0.89%)
Nov 16, 2004
3.335
3.346
3.305
3.335
243,700
+0.01(+0.45%)
Nov 15, 2004
3.316
3.327
3.305
3.320
169,835
+0.01(+0.34%)
Nov 12, 2004
3.290
3.324
3.290
3.309
172,801
+0.00(+0.00%)
Nov 11, 2004
3.272
3.313
3.264
3.309
280,903
+0.03(+1.02%)
Nov 10, 2004
3.283
3.316
3.272
3.275
233,456
-0.01(-0.45%)
Nov 09, 2004
3.272
3.301
3.235
3.290
448,043
+0.03(+0.91%)
Nov 08, 2004
3.279
3.301
3.249
3.261
307,052
-0.04(-1.12%)
Nov 05, 2004
3.309
3.316
3.290
3.298
211,620
-0.02(-0.67%)
Nov 04, 2004
3.342
3.342
3.305
3.320
217,821
+0.01(+0.22%)
Nov 03, 2004
3.331
3.331
3.309
3.313
155,817
-0.01(-0.45%)
Nov 02, 2004
3.320
3.339
3.305
3.327
288,181
+0.01(+0.22%)
Nov 01, 2004
3.313
3.327
3.313
3.320
146,651
+0.00(+0.11%)
Oct 29, 2004
3.335
3.339
3.298
3.316
140,990
-0.01(-0.22%)
Oct 28, 2004
3.335
3.335
3.301
3.324
249,901
-0.01(-0.22%)
Oct 27, 2004
3.346
3.346
3.313
3.331
238,039
+0.00(+0.00%)
Oct 26, 2004
3.350
3.357
3.313
3.331
288,720
-0.01(-0.22%)
Oct 25, 2004
3.357
3.361
3.339
3.339
141,799
-0.01(-0.33%)
Oct 22, 2004
3.361
3.379
3.350
3.350
225,908
-0.03(-0.77%)
Oct 21, 2004
3.379
3.383
3.364
3.376
115,110
-0.00(-0.11%)
Oct 20, 2004
3.405
3.405
3.368
3.379
226,717
-0.01(-0.22%)
Oct 19, 2004
3.390
3.390
3.368
3.387
105,406
+0.01(+0.22%)
Oct 18, 2004
3.409
3.409
3.376
3.379
154,739
-0.01(-0.44%)
Oct 15, 2004
3.402
3.402
3.379
3.394
246,396
-0.01(-0.44%)
Oct 14, 2004
3.413
3.431
3.409
3.409
111,606
-0.01(-0.43%)
Oct 13, 2004
3.435
3.442
3.420
3.424
149,078
-0.01(-0.22%)
Oct 12, 2004
3.442
3.450
3.431
3.431
131,016
-0.01(-0.32%)
Oct 11, 2004
3.450
3.461
3.435
3.442
124,546
-0.01(-0.22%)
Oct 08, 2004
3.457
3.461
3.431
3.450
162,557
+0.01(+0.22%)
Oct 07, 2004
3.461
3.461
3.439
3.442
138,294
-0.02(-0.64%)
Oct 06, 2004
3.465
3.468
3.461
3.465
90,039
+0.00(+0.11%)
Oct 05, 2004
3.505
3.505
3.446
3.461
202,455
-0.01(-0.21%)
Oct 04, 2004
3.479
3.479
3.465
3.468
123,198
-0.00(-0.11%)
Oct 01, 2004
3.483
3.483
3.465
3.472
96,779
-0.01(-0.21%)
Sep 30, 2004
3.468
3.483
3.454
3.479
158,243
+0.02(+0.54%)
Sep 29, 2004
3.479
3.483
3.454
3.461
240,465
+0.00(+0.11%)
Sep 28, 2004
3.494
3.498
3.450
3.457
214,047
-0.03(-0.85%)
Sep 27, 2004
3.520
3.520
3.483
3.487
206,768
+0.00(+0.11%)
Sep 24, 2004
3.531
3.531
3.457
3.483
177,653
-0.02(-0.63%)
Sep 23, 2004
3.513
3.550
3.505
3.505
253,405
-0.02(-0.63%)
Sep 22, 2004
3.539
3.565
3.528
3.528
363,664
+0.00(+0.00%)
Sep 21, 2004
3.561
3.565
3.524
3.528
233,456
-0.01(-0.42%)
Sep 20, 2004
3.572
3.572
3.524
3.543
237,770
+0.01(+0.21%)
Sep 17, 2004
3.539
3.554
3.513
3.535
235,613
+0.01(+0.32%)
Sep 16, 2004
3.528
3.531
3.509
3.524
157,704
+0.01(+0.21%)
Sep 15, 2004
3.546
3.550
3.517
3.517
202,455
-0.03(-0.73%)
Sep 14, 2004
3.572
3.572
3.531
3.543
226,986
+0.01(+0.21%)
Sep 13, 2004
3.531
3.565
3.524
3.535
153,391
+0.00(+0.00%)
Sep 10, 2004
3.539
3.543
3.517
3.535
139,103
+0.01(+0.42%)
Sep 09, 2004
3.565
3.565
3.520
3.520
157,435
-0.02(-0.52%)
Sep 08, 2004
3.561
3.565
3.531
3.539
164,713
-0.01(-0.31%)
Sep 07, 2004
3.546
3.557
3.535
3.550
123,737
+0.02(+0.53%)
Sep 03, 2004
3.539
3.546
3.517
3.531
127,242
-0.00(-0.10%)
Sep 02, 2004
3.546
3.557
3.520
3.535
192,750
+0.00(+0.11%)
Sep 01, 2004
3.535
3.557
3.520
3.531
250,979
+0.01(+0.32%)
Aug 31, 2004
3.550
3.598
3.509
3.520
347,219
-0.01(-0.32%)
Aug 30, 2004
3.583
3.583
3.524
3.531
224,830
-0.04(-1.14%)
Aug 27, 2004
3.546
3.580
3.543
3.572
243,431
+0.04(+1.26%)
Aug 26, 2004
3.557
3.580
3.524
3.528
227,795
-0.01(-0.42%)
Aug 25, 2004
3.561
3.576
3.520
3.543
358,003
-0.02(-0.52%)
Aug 24, 2004
3.491
3.561
3.475
3.561
515,168
+0.07(+1.91%)
Aug 23, 2004
3.479
3.494
3.431
3.494
398,709
+0.02(+0.64%)
Aug 20, 2004
3.457
3.472
3.446
3.472
163,096
+0.03(+0.97%)
Aug 19, 2004
3.468
3.491
3.439
3.439
271,737
-0.02(-0.64%)
Aug 18, 2004
3.476
3.491
3.461
3.461
179,540
-0.01(-0.43%)
Aug 17, 2004
3.517
3.517
3.476
3.476
170,914
-0.03(-0.95%)
Aug 16, 2004
3.509
3.513
3.491
3.509
88,422
+0.01(+0.21%)
Aug 13, 2004
3.528
3.550
3.498
3.502
282,790
-0.00(-0.11%)
Aug 12, 2004
3.498
3.517
3.494
3.505
95,161
+0.00(+0.11%)
Aug 11, 2004
3.502
3.524
3.487
3.502
185,471
+0.02(+0.53%)
Aug 10, 2004
3.498
3.505
3.472
3.483
132,364
-0.01(-0.42%)
Aug 09, 2004
3.543
3.550
3.494
3.498
230,761
-0.03(-0.84%)
Aug 06, 2004
3.561
3.568
3.528
3.528
188,706
-0.01(-0.42%)
Aug 05, 2004
3.528
3.543
3.520
3.543
160,400
+0.03(+0.84%)
Aug 04, 2004
3.513
3.528
3.505
3.513
171,992
+0.00(+0.00%)
Aug 03, 2004
3.524
3.524
3.494
3.513
115,380
-0.00(-0.11%)
Aug 02, 2004
3.524
3.528
3.505
3.517
254,753
+0.02(+0.64%)
Jul 30, 2004
3.487
3.498
3.483
3.494
76,560
+0.02(+0.64%)
Jul 29, 2004
3.498
3.498
3.465
3.472
211,351
+0.00(+0.00%)
Jul 28, 2004
3.539
3.543
3.472
3.472
396,822
-0.06(-1.58%)
Jul 27, 2004
3.528
3.543
3.509
3.528
197,872
+0.01(+0.42%)
Jul 26, 2004
3.509
3.524
3.491
3.513
241,544
+0.02(+0.64%)
Jul 23, 2004
3.487
3.491
3.457
3.491
172,531
+0.02(+0.64%)
Jul 22, 2004
3.494
3.494
3.454
3.468
151,773
-0.01(-0.43%)
Jul 21, 2004
3.524
3.528
3.457
3.483
346,680
-0.01(-0.32%)
Jul 20, 2004
3.535
3.543
3.491
3.494
217,282
-0.04(-1.05%)
Jul 19, 2004
3.528
3.550
3.517
3.531
166,331
+0.03(+0.85%)
Jul 16, 2004
3.502
3.520
3.479
3.502
149,886
+0.01(+0.32%)
Jul 15, 2004
3.505
3.517
3.476
3.491
153,661
-0.01(-0.42%)
Jul 14, 2004
3.517
3.535
3.498
3.505
523,256
-0.01(-0.21%)
Jul 13, 2004
3.554
3.554
3.494
3.513
189,515
-0.03(-0.84%)
Jul 12, 2004
3.554
3.572
3.543
3.543
245,588
-0.01(-0.21%)
Jul 09, 2004
3.550
3.557
3.531
3.550
179,271
+0.02(+0.53%)
Jul 08, 2004
3.517
3.535
3.509
3.531
195,446
+0.00(+0.11%)
Jul 07, 2004
3.505
3.546
3.502
3.528
188,976
+0.01(+0.21%)
Jul 06, 2004
3.524
3.524
3.498
3.520
108,641
-0.00(-0.11%)
Jul 02, 2004
3.479
3.524
3.472
3.524
196,524
+0.04(+1.06%)
Jul 01, 2004
3.546
3.546
3.483
3.487
239,118
-0.02(-0.63%)
Jun 30, 2004
3.531
3.531
3.472
3.509
207,577
+0.00(+0.00%)
Jun 29, 2004
3.539
3.557
3.483
3.509
263,649
-0.05(-1.36%)
Jun 28, 2004
3.543
3.576
3.535
3.557
254,484
+0.03(+0.95%)
Jun 25, 2004
3.513
3.531
3.491
3.524
268,502
+0.05(+1.50%)
Jun 24, 2004
3.509
3.509
3.457
3.472
259,336
-0.02(-0.53%)
Jun 23, 2004
3.517
3.524
3.491
3.491
181,158
+0.00(+0.11%)
Jun 22, 2004
3.509
3.509
3.468
3.487
204,881
-0.00(-0.11%)
Jun 21, 2004
3.543
3.557
3.491
3.491
170,105
-0.04(-1.05%)
Jun 18, 2004
3.517
3.554
3.517
3.528
244,779
+0.05(+1.39%)
Jun 17, 2004
3.498
3.505
3.439
3.479
211,351
+0.01(+0.21%)
Jun 16, 2004
3.513
3.531
3.461
3.472
243,970
-0.04(-1.16%)
Jun 15, 2004
3.539
3.554
3.502
3.513
208,116
+0.01(+0.32%)
Jun 14, 2004
3.554
3.561
3.502
3.502
237,231
-0.02(-0.63%)
Jun 10, 2004
3.517
3.543
3.509
3.524
222,673
+0.02(+0.64%)
Jun 09, 2004
3.491
3.513
3.483
3.502
301,660
+0.04(+1.29%)
Jun 08, 2004
3.517
3.524
3.457
3.457
207,577
-0.02(-0.53%)
Jun 07, 2004
3.472
3.505
3.465
3.476
198,411
-0.00(-0.11%)
Jun 04, 2004
3.487
3.491
3.461
3.479
165,252
+0.02(+0.54%)
Jun 03, 2004
3.479
3.498
3.461
3.461
127,242
-0.01(-0.21%)
Jun 02, 2004
3.483
3.494
3.446
3.468
187,897
-0.01(-0.21%)
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
.