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
)
6.440
-0.030 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 29, 2020
3.779
3.786
3.765
3.779
226,295
+0.01(+0.38%)
May 28, 2020
3.736
3.794
3.736
3.765
160,700
+0.02(+0.58%)
May 27, 2020
3.743
3.758
3.722
3.743
407,205
+0.00(+0.10%)
May 26, 2020
3.736
3.743
3.714
3.740
152,070
+0.03(+0.87%)
May 22, 2020
3.686
3.707
3.678
3.707
170,450
+0.03(+0.78%)
May 21, 2020
3.678
3.704
3.671
3.678
212,975
-0.01(-0.20%)
May 20, 2020
3.657
3.693
3.657
3.686
129,939
+0.04(+1.19%)
May 19, 2020
3.642
3.657
3.635
3.642
459,114
+0.00(+0.00%)
May 18, 2020
3.650
3.653
3.621
3.642
322,289
+0.04(+1.00%)
May 15, 2020
3.585
3.606
3.578
3.606
315,896
+0.01(+0.20%)
May 14, 2020
3.585
3.614
3.567
3.599
247,150
+0.00(+0.00%)
May 13, 2020
3.621
3.632
3.599
3.599
309,689
-0.01(-0.40%)
May 12, 2020
3.621
3.623
3.599
3.614
52,986
+0.00(+0.00%)
May 11, 2020
3.621
3.650
3.614
3.614
606,653
-0.02(-0.59%)
May 08, 2020
3.599
3.635
3.585
3.635
176,007
+0.05(+1.53%)
May 07, 2020
3.581
3.631
3.573
3.581
386,863
+0.01(+0.20%)
May 06, 2020
3.545
3.581
3.545
3.573
89,460
+0.04(+1.01%)
May 05, 2020
3.552
3.581
3.516
3.538
323,851
+0.01(+0.41%)
May 04, 2020
3.530
3.541
3.502
3.523
160,600
-0.01(-0.40%)
May 01, 2020
3.530
3.566
3.516
3.538
234,180
-0.02(-0.60%)
Apr 30, 2020
3.581
3.588
3.559
3.559
97,962
-0.05(-1.39%)
Apr 29, 2020
3.581
3.631
3.570
3.609
142,221
+0.02(+0.60%)
Apr 28, 2020
3.566
3.588
3.530
3.588
183,383
+0.01(+0.20%)
Apr 27, 2020
3.566
3.595
3.566
3.581
238,617
-0.01(-0.20%)
Apr 24, 2020
3.566
3.595
3.566
3.588
131,543
+0.01(+0.40%)
Apr 23, 2020
3.581
3.602
3.541
3.573
239,374
+0.01(+0.20%)
Apr 22, 2020
3.545
3.588
3.538
3.566
307,316
+0.03(+0.81%)
Apr 21, 2020
3.516
3.566
3.480
3.538
271,902
-0.05(-1.40%)
Apr 20, 2020
3.602
3.631
3.581
3.588
402,181
-0.01(-0.40%)
Apr 17, 2020
3.545
3.609
3.545
3.602
317,268
+0.07(+2.03%)
Apr 16, 2020
3.545
3.566
3.530
3.530
305,588
-0.01(-0.20%)
Apr 15, 2020
3.538
3.559
3.502
3.538
398,927
-0.03(-0.80%)
Apr 14, 2020
3.588
3.674
3.538
3.566
457,469
+0.04(+1.01%)
Apr 13, 2020
3.559
3.588
3.480
3.530
382,436
-0.04(-1.20%)
Apr 09, 2020
3.602
3.760
3.567
3.573
552,566
+0.06(+1.63%)
Apr 08, 2020
3.452
3.552
3.424
3.516
350,505
+0.10(+2.92%)
Apr 07, 2020
3.409
3.452
3.393
3.416
206,044
+0.06(+1.91%)
Apr 06, 2020
3.246
3.352
3.246
3.352
384,152
+0.16(+5.13%)
Apr 03, 2020
3.217
3.224
3.182
3.189
364,165
-0.06(-1.75%)
Apr 02, 2020
3.160
3.246
3.160
3.246
185,977
+0.04(+1.33%)
Apr 01, 2020
3.210
3.246
3.153
3.203
247,450
-0.08(-2.39%)
Mar 31, 2020
3.167
3.313
3.103
3.281
1,522,088
+0.11(+3.60%)
Mar 30, 2020
3.118
3.196
3.082
3.167
844,771
+0.07(+2.30%)
Mar 27, 2020
3.039
3.153
3.011
3.096
518,008
-0.06(-1.81%)
Mar 26, 2020
2.975
3.217
2.975
3.153
918,711
+0.16(+5.23%)
Mar 25, 2020
2.804
3.082
2.783
2.997
601,907
+0.18(+6.31%)
Mar 24, 2020
2.868
2.997
2.783
2.819
699,432
+0.09(+3.13%)
Mar 23, 2020
2.854
2.854
2.605
2.733
740,585
-0.16(-5.42%)
Mar 20, 2020
2.840
3.061
2.819
2.890
533,884
+0.14(+4.91%)
Mar 19, 2020
2.634
2.804
2.349
2.755
1,218,329
+0.01(+0.26%)
Mar 18, 2020
3.203
3.203
2.719
2.747
602,074
-0.63(-18.57%)
Mar 17, 2020
3.317
3.395
3.217
3.374
376,430
+0.11(+3.27%)
Mar 16, 2020
3.274
3.445
3.253
3.267
664,591
-0.37(-10.18%)
Mar 13, 2020
3.573
3.701
3.573
3.637
449,165
+0.12(+3.34%)
Mar 12, 2020
3.602
3.623
3.374
3.520
621,821
-0.32(-8.26%)
Mar 11, 2020
3.993
4.007
3.829
3.836
293,722
-0.20(-4.85%)
Mar 10, 2020
4.089
4.099
3.967
4.032
255,290
+0.02(+0.53%)
Mar 09, 2020
4.195
4.195
3.891
4.011
511,599
-0.35(-8.10%)
Mar 06, 2020
4.365
4.365
4.287
4.365
293,330
-0.04(-0.96%)
Mar 05, 2020
4.457
4.457
4.372
4.407
355,629
-0.09(-2.04%)
Mar 04, 2020
4.442
4.506
4.393
4.499
517,349
+0.09(+2.09%)
Mar 03, 2020
4.358
4.432
4.358
4.407
291,645
+0.05(+1.14%)
Mar 02, 2020
4.280
4.365
4.266
4.358
307,568
+0.09(+2.16%)
Feb 28, 2020
4.308
4.322
4.259
4.266
427,626
-0.11(-2.43%)
Feb 27, 2020
4.428
4.432
4.343
4.372
376,688
-0.09(-2.06%)
Feb 26, 2020
4.492
4.513
4.464
4.464
199,319
-0.03(-0.63%)
Feb 25, 2020
4.584
4.591
4.485
4.492
142,917
-0.07(-1.55%)
Feb 24, 2020
4.591
4.591
4.549
4.563
147,058
-0.06(-1.38%)
Feb 21, 2020
4.633
4.633
4.598
4.626
186,883
-0.01(-0.15%)
Feb 20, 2020
4.633
4.641
4.619
4.633
114,104
+0.01(+0.15%)
Feb 19, 2020
4.633
4.641
4.619
4.626
154,276
-0.01(-0.15%)
Feb 18, 2020
4.605
4.633
4.605
4.633
119,321
+0.04(+0.77%)
Feb 14, 2020
4.598
4.605
4.585
4.598
67,572
+0.01(+0.31%)
Feb 13, 2020
4.591
4.600
4.577
4.584
93,382
-0.01(-0.31%)
Feb 12, 2020
4.605
4.605
4.588
4.598
93,667
-0.00(-0.03%)
Feb 11, 2020
4.606
4.606
4.586
4.599
115,336
-0.00(-0.00%)
Feb 10, 2020
4.592
4.621
4.591
4.599
147,550
+0.01(+0.31%)
Feb 07, 2020
4.578
4.592
4.571
4.585
91,997
+0.01(+0.31%)
Feb 06, 2020
4.585
4.585
4.564
4.571
101,056
-0.01(-0.15%)
Feb 05, 2020
4.571
4.585
4.557
4.578
156,090
+0.01(+0.31%)
Feb 04, 2020
4.578
4.578
4.550
4.564
148,207
-0.02(-0.46%)
Feb 03, 2020
4.571
4.585
4.564
4.585
246,097
+0.01(+0.15%)
Jan 31, 2020
4.614
4.614
4.571
4.578
152,712
-0.03(-0.61%)
Jan 30, 2020
4.599
4.614
4.594
4.606
92,604
-0.01(-0.30%)
Jan 29, 2020
4.621
4.628
4.606
4.621
188,611
+0.01(+0.15%)
Jan 28, 2020
4.585
4.621
4.578
4.614
119,995
+0.04(+0.77%)
Jan 27, 2020
4.614
4.614
4.571
4.578
290,907
-0.05(-1.06%)
Jan 24, 2020
4.628
4.642
4.621
4.628
179,870
+0.01(+0.30%)
Jan 23, 2020
4.614
4.649
4.599
4.614
256,403
+0.00(+0.00%)
Jan 22, 2020
4.592
4.628
4.592
4.614
151,708
+0.01(+0.31%)
Jan 21, 2020
4.606
4.614
4.592
4.599
196,101
+0.00(+0.00%)
Jan 17, 2020
4.606
4.621
4.599
4.599
206,175
-0.01(-0.30%)
Jan 16, 2020
4.592
4.628
4.585
4.614
353,140
+0.01(+0.31%)
Jan 15, 2020
4.578
4.628
4.571
4.599
324,751
+0.01(+0.31%)
Jan 14, 2020
4.599
4.606
4.578
4.585
194,534
-0.01(-0.31%)
Jan 13, 2020
4.571
4.606
4.557
4.599
344,868
+0.03(+0.62%)
Jan 10, 2020
4.571
4.578
4.550
4.571
217,977
+0.01(+0.15%)
Jan 09, 2020
4.550
4.571
4.543
4.564
693,521
+0.03(+0.62%)
Jan 08, 2020
4.487
4.543
4.473
4.536
255,609
+0.05(+1.10%)
Jan 07, 2020
4.473
4.487
4.438
4.487
113,278
+0.03(+0.63%)
Jan 06, 2020
4.466
4.473
4.445
4.459
137,131
-0.02(-0.47%)
Jan 03, 2020
4.487
4.487
4.466
4.480
80,764
-0.03(-0.62%)
Jan 02, 2020
4.508
4.508
4.494
4.508
33,817
+0.00(+0.00%)
Dec 31, 2019
4.466
4.508
4.452
4.508
95,694
+0.04(+0.79%)
Dec 30, 2019
4.480
4.494
4.473
4.473
48,852
-0.01(-0.31%)
Dec 27, 2019
4.480
4.522
4.480
4.487
149,868
+0.01(+0.28%)
Dec 26, 2019
4.460
4.474
4.449
4.474
109,963
+0.01(+0.31%)
Dec 24, 2019
4.460
4.460
4.432
4.460
99,555
+0.02(+0.47%)
Dec 23, 2019
4.439
4.446
4.439
4.439
50,288
+0.00(+0.00%)
Dec 20, 2019
4.404
4.439
4.404
4.439
136,745
+0.02(+0.47%)
Dec 19, 2019
4.397
4.418
4.388
4.418
403,784
+0.03(+0.64%)
Dec 18, 2019
4.376
4.390
4.369
4.390
172,251
+0.01(+0.32%)
Dec 17, 2019
4.341
4.383
4.341
4.376
299,154
+0.03(+0.81%)
Dec 16, 2019
4.355
4.383
4.334
4.341
656,624
-0.03(-0.64%)
Dec 13, 2019
4.334
4.383
4.327
4.369
167,356
+0.02(+0.48%)
Dec 12, 2019
4.341
4.362
4.334
4.348
72,589
+0.00(+0.00%)
Dec 11, 2019
4.327
4.348
4.320
4.348
150,224
+0.03(+0.78%)
Dec 10, 2019
4.308
4.315
4.300
4.315
161,052
+0.00(+0.00%)
Dec 09, 2019
4.315
4.322
4.294
4.315
381,056
-0.01(-0.16%)
Dec 06, 2019
4.336
4.343
4.308
4.322
252,292
-0.01(-0.16%)
Dec 05, 2019
4.329
4.336
4.315
4.329
342,448
+0.00(+0.00%)
Dec 04, 2019
4.336
4.343
4.315
4.329
356,612
+0.00(+0.00%)
Dec 03, 2019
4.315
4.343
4.311
4.329
123,472
+0.01(+0.16%)
Dec 02, 2019
4.343
4.350
4.315
4.322
130,105
-0.01(-0.32%)
Nov 29, 2019
4.329
4.343
4.315
4.336
43,176
+0.00(+0.00%)
Nov 27, 2019
4.350
4.364
4.336
4.336
54,401
-0.02(-0.48%)
Nov 26, 2019
4.336
4.364
4.315
4.357
90,898
-0.01(-0.16%)
Nov 25, 2019
4.343
4.364
4.315
4.364
108,550
+0.03(+0.64%)
Nov 22, 2019
4.329
4.336
4.287
4.336
179,612
+0.03(+0.65%)
Nov 21, 2019
4.336
4.336
4.308
4.308
59,715
-0.03(-0.80%)
Nov 20, 2019
4.357
4.357
4.336
4.343
37,833
-0.02(-0.48%)
Nov 19, 2019
4.357
4.364
4.336
4.364
103,494
+0.02(+0.48%)
Nov 18, 2019
4.350
4.357
4.336
4.343
62,038
-0.01(-0.16%)
Nov 15, 2019
4.336
4.357
4.322
4.350
55,409
+0.01(+0.16%)
Nov 14, 2019
4.322
4.343
4.315
4.343
135,893
+0.00(+0.00%)
Nov 13, 2019
4.308
4.343
4.308
4.343
59,708
+0.03(+0.81%)
Nov 12, 2019
4.301
4.315
4.301
4.308
69,086
-0.01(-0.16%)
Nov 11, 2019
4.315
4.315
4.301
4.315
56,675
+0.01(+0.16%)
Nov 08, 2019
4.280
4.308
4.259
4.308
272,009
+0.03(+0.62%)
Nov 07, 2019
4.282
4.288
4.247
4.282
296,431
+0.00(+0.00%)
Nov 06, 2019
4.302
4.309
4.275
4.282
168,602
-0.01(-0.32%)
Nov 05, 2019
4.309
4.323
4.288
4.295
129,889
-0.02(-0.48%)
Nov 04, 2019
4.275
4.316
4.268
4.316
206,565
+0.05(+1.13%)
Nov 01, 2019
4.282
4.295
4.268
4.268
103,971
-0.01(-0.16%)
Oct 31, 2019
4.309
4.323
4.270
4.275
145,145
-0.06(-1.28%)
Oct 30, 2019
4.302
4.330
4.295
4.330
192,523
+0.03(+0.64%)
Oct 29, 2019
4.316
4.316
4.295
4.302
87,304
-0.01(-0.32%)
Oct 28, 2019
4.316
4.323
4.306
4.316
73,041
+0.00(+0.00%)
Oct 25, 2019
4.309
4.323
4.302
4.316
123,376
+0.01(+0.16%)
Oct 24, 2019
4.288
4.309
4.285
4.309
152,207
+0.02(+0.48%)
Oct 23, 2019
4.288
4.295
4.282
4.288
59,505
+0.00(+0.00%)
Oct 22, 2019
4.282
4.295
4.268
4.288
91,776
+0.00(+0.00%)
Oct 21, 2019
4.254
4.288
4.240
4.288
117,145
+0.03(+0.81%)
Oct 18, 2019
4.268
4.282
4.247
4.254
165,660
-0.01(-0.32%)
Oct 17, 2019
4.240
4.268
4.240
4.268
128,072
+0.03(+0.82%)
Oct 16, 2019
4.233
4.247
4.226
4.233
127,446
+0.01(+0.16%)
Oct 15, 2019
4.247
4.268
4.212
4.226
202,513
-0.04(-0.97%)
Oct 14, 2019
4.247
4.268
4.247
4.268
208,977
+0.02(+0.49%)
Oct 11, 2019
4.219
4.261
4.219
4.247
240,091
+0.03(+0.65%)
Oct 10, 2019
4.192
4.226
4.188
4.219
216,917
+0.03(+0.63%)
Oct 09, 2019
4.193
4.200
4.186
4.193
72,765
+0.00(+0.00%)
Oct 08, 2019
4.179
4.193
4.173
4.193
168,414
+0.01(+0.33%)
Oct 07, 2019
4.186
4.186
4.166
4.179
189,608
+0.00(+0.00%)
Oct 04, 2019
4.193
4.193
4.166
4.179
434,373
+0.00(+0.00%)
Oct 03, 2019
4.193
4.200
4.173
4.179
81,438
-0.02(-0.49%)
Oct 02, 2019
4.200
4.205
4.159
4.200
103,098
+0.00(+0.00%)
Oct 01, 2019
4.200
4.214
4.152
4.200
140,297
+0.00(+0.00%)
Sep 30, 2019
4.214
4.221
4.193
4.200
92,808
-0.01(-0.16%)
Sep 27, 2019
4.227
4.234
4.193
4.207
102,728
-0.01(-0.16%)
Sep 26, 2019
4.214
4.255
4.205
4.214
90,167
-0.01(-0.32%)
Sep 25, 2019
4.214
4.227
4.207
4.227
122,149
+0.00(+0.00%)
Sep 24, 2019
4.227
4.241
4.214
4.227
127,670
+0.01(+0.33%)
Sep 23, 2019
4.214
4.234
4.214
4.214
89,394
+0.00(+0.00%)
Sep 20, 2019
4.207
4.221
4.200
4.214
151,833
+0.01(+0.33%)
Sep 19, 2019
4.200
4.200
4.179
4.200
85,096
+0.01(+0.16%)
Sep 18, 2019
4.207
4.207
4.179
4.193
50,548
+0.00(+0.00%)
Sep 17, 2019
4.207
4.214
4.193
4.193
95,868
-0.01(-0.16%)
Sep 16, 2019
4.200
4.207
4.190
4.200
74,325
+0.01(+0.33%)
Sep 13, 2019
4.186
4.207
4.186
4.186
53,622
-0.01(-0.16%)
Sep 12, 2019
4.186
4.207
4.173
4.193
130,310
+0.00(+0.08%)
Sep 11, 2019
4.176
4.190
4.169
4.190
89,620
+0.00(+0.00%)
Sep 10, 2019
4.169
4.190
4.156
4.190
111,091
+0.03(+0.66%)
Sep 09, 2019
4.156
4.176
4.156
4.162
49,284
+0.00(+0.00%)
Sep 06, 2019
4.149
4.169
4.142
4.162
111,817
+0.01(+0.33%)
Sep 05, 2019
4.156
4.183
4.128
4.149
175,970
-0.01(-0.16%)
Sep 04, 2019
4.135
4.176
4.121
4.156
80,241
+0.03(+0.66%)
Sep 03, 2019
4.121
4.142
4.115
4.128
101,129
-0.01(-0.16%)
Aug 30, 2019
4.121
4.135
4.111
4.135
143,911
+0.00(+0.00%)
Aug 29, 2019
4.128
4.135
4.121
4.135
108,229
+0.02(+0.50%)
Aug 28, 2019
4.128
4.149
4.115
4.115
115,322
-0.01(-0.33%)
Aug 27, 2019
4.149
4.156
4.121
4.128
74,829
-0.01(-0.16%)
Aug 26, 2019
4.156
4.162
4.135
4.135
138,281
-0.02(-0.49%)
Aug 23, 2019
4.162
4.183
4.149
4.156
89,541
-0.01(-0.16%)
Aug 22, 2019
4.176
4.190
4.162
4.162
100,771
-0.01(-0.33%)
Aug 21, 2019
4.169
4.183
4.162
4.176
211,651
+0.01(+0.16%)
Aug 20, 2019
4.176
4.203
4.169
4.169
85,750
-0.01(-0.16%)
Aug 19, 2019
4.210
4.210
4.169
4.176
151,551
+0.00(+0.00%)
Aug 16, 2019
4.169
4.195
4.156
4.176
113,722
+0.02(+0.49%)
Aug 15, 2019
4.169
4.181
4.156
4.156
69,146
-0.02(-0.49%)
Aug 14, 2019
4.190
4.200
4.169
4.176
155,740
-0.03(-0.65%)
Aug 13, 2019
4.237
4.251
4.183
4.203
128,736
-0.01(-0.16%)
Aug 12, 2019
4.237
4.244
4.197
4.210
78,050
-0.01(-0.16%)
Aug 09, 2019
4.244
4.258
4.217
4.217
101,998
-0.02(-0.58%)
Aug 08, 2019
4.228
4.262
4.221
4.242
58,406
+0.00(+0.00%)
Aug 07, 2019
4.221
4.242
4.194
4.242
107,719
+0.02(+0.48%)
Aug 06, 2019
4.228
4.235
4.214
4.221
41,066
+0.00(+0.00%)
Aug 05, 2019
4.248
4.255
4.194
4.221
109,702
-0.05(-1.11%)
Aug 02, 2019
4.269
4.276
4.248
4.269
82,516
+0.01(+0.16%)
Aug 01, 2019
4.276
4.276
4.262
4.262
85,821
-0.01(-0.32%)
Jul 31, 2019
4.276
4.276
4.262
4.276
131,376
+0.01(+0.32%)
Jul 30, 2019
4.276
4.276
4.235
4.262
123,627
-0.01(-0.32%)
Jul 29, 2019
4.276
4.276
4.262
4.276
173,346
+0.01(+0.32%)
Jul 26, 2019
4.262
4.269
4.255
4.262
69,107
+0.01(+0.16%)
Jul 25, 2019
4.269
4.276
4.248
4.255
73,756
-0.01(-0.32%)
Jul 24, 2019
4.262
4.276
4.255
4.269
108,743
+0.02(+0.48%)
Jul 23, 2019
4.255
4.276
4.242
4.248
235,023
-0.01(-0.16%)
Jul 22, 2019
4.235
4.276
4.235
4.255
154,429
+0.02(+0.48%)
Jul 19, 2019
4.255
4.255
4.221
4.235
145,140
-0.01(-0.32%)
Jul 18, 2019
4.248
4.262
4.242
4.248
127,785
-0.01(-0.16%)
Jul 17, 2019
4.262
4.262
4.255
4.255
108,714
-0.02(-0.48%)
Jul 16, 2019
4.276
4.276
4.269
4.276
137,780
+0.00(+0.00%)
Jul 15, 2019
4.276
4.276
4.255
4.276
118,147
+0.01(+0.16%)
Jul 12, 2019
4.276
4.276
4.262
4.269
41,700
-0.01(-0.16%)
Jul 11, 2019
4.276
4.282
4.269
4.276
85,432
-0.01(-0.32%)
Jul 10, 2019
4.248
4.289
4.242
4.289
258,474
+0.06(+1.35%)
Jul 09, 2019
4.225
4.239
4.225
4.232
120,770
+0.01(+0.32%)
Jul 08, 2019
4.212
4.232
4.205
4.219
143,379
+0.01(+0.16%)
Jul 05, 2019
4.212
4.239
4.198
4.212
66,373
-0.01(-0.16%)
Jul 03, 2019
4.219
4.225
4.212
4.219
63,706
+0.01(+0.32%)
Jul 02, 2019
4.219
4.219
4.192
4.205
136,743
-0.01(-0.32%)
Jul 01, 2019
4.212
4.219
4.205
4.219
92,464
+0.01(+0.32%)
Jun 28, 2019
4.198
4.205
4.171
4.205
130,820
+0.01(+0.16%)
Jun 27, 2019
4.212
4.212
4.192
4.198
256,687
-0.01(-0.32%)
Jun 26, 2019
4.205
4.225
4.185
4.212
266,357
+0.01(+0.16%)
Jun 25, 2019
4.219
4.219
4.178
4.205
272,503
-0.01(-0.32%)
Jun 24, 2019
4.144
4.279
4.144
4.219
2,016,662
+0.09(+2.12%)
Jun 21, 2019
4.131
4.131
4.111
4.131
153,043
+0.01(+0.33%)
Jun 20, 2019
4.144
4.151
4.117
4.117
122,319
-0.01(-0.33%)
Jun 19, 2019
4.151
4.157
4.117
4.131
166,722
-0.02(-0.49%)
Jun 18, 2019
4.165
4.191
4.151
4.151
136,039
-0.01(-0.32%)
Jun 17, 2019
4.165
4.180
4.165
4.165
47,441
+0.00(+0.00%)
Jun 14, 2019
4.171
4.178
4.138
4.165
81,336
+0.00(+0.00%)
Jun 13, 2019
4.192
4.192
4.158
4.165
105,248
-0.02(-0.48%)
Jun 12, 2019
4.171
4.198
4.171
4.185
167,482
+0.02(+0.39%)
Jun 11, 2019
4.155
4.189
4.155
4.169
143,233
+0.02(+0.49%)
Jun 10, 2019
4.148
4.152
4.140
4.148
48,427
+0.01(+0.16%)
Jun 07, 2019
4.135
4.148
4.132
4.142
146,437
+0.01(+0.33%)
Jun 06, 2019
4.128
4.135
4.115
4.128
170,487
+0.01(+0.16%)
Jun 05, 2019
4.122
4.128
4.105
4.122
140,273
+0.01(+0.16%)
Jun 04, 2019
4.108
4.115
4.088
4.115
130,496
+0.03(+0.82%)
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
.