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
)
6.370
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 30, 2010
2.706
2.710
2.671
2.706
233,043
+0.03(+1.01%)
Jul 29, 2010
2.675
2.686
2.667
2.679
167,362
+0.01(+0.43%)
Jul 28, 2010
2.663
2.675
2.656
2.667
330,358
+0.00(+0.14%)
Jul 27, 2010
2.652
2.663
2.648
2.663
198,746
+0.00(+0.15%)
Jul 26, 2010
2.659
2.659
2.648
2.659
298,554
-0.00(-0.14%)
Jul 23, 2010
2.652
2.663
2.646
2.663
531,545
+0.01(+0.29%)
Jul 22, 2010
2.656
2.675
2.644
2.656
409,849
+0.01(+0.44%)
Jul 21, 2010
2.632
2.644
2.622
2.644
434,673
+0.02(+0.59%)
Jul 20, 2010
2.594
2.629
2.578
2.629
400,944
+0.04(+1.49%)
Jul 19, 2010
2.594
2.602
2.582
2.590
363,088
+0.01(+0.45%)
Jul 16, 2010
2.578
2.584
2.567
2.578
181,888
+0.00(+0.00%)
Jul 15, 2010
2.590
2.590
2.559
2.578
197,731
+0.00(+0.15%)
Jul 14, 2010
2.578
2.586
2.559
2.575
258,562
+0.01(+0.45%)
Jul 13, 2010
2.578
2.582
2.544
2.563
335,887
-0.00(-0.15%)
Jul 12, 2010
2.575
2.578
2.559
2.567
131,578
+0.00(+0.00%)
Jul 09, 2010
2.567
2.578
2.547
2.567
140,376
+0.00(+0.00%)
Jul 08, 2010
2.555
2.567
2.548
2.567
87,262
+0.03(+1.14%)
Jul 07, 2010
2.549
2.553
2.515
2.538
300,745
+0.00(+0.15%)
Jul 06, 2010
2.561
2.565
2.503
2.534
208,136
-0.02(-0.75%)
Jul 02, 2010
2.553
2.553
2.511
2.553
106,235
+0.03(+1.22%)
Jul 01, 2010
2.572
2.588
2.503
2.522
395,457
-0.02(-0.91%)
Jun 30, 2010
2.584
2.591
2.534
2.546
326,108
-0.04(-1.49%)
Jun 29, 2010
2.595
2.595
2.569
2.584
266,046
-0.02(-0.74%)
Jun 25, 2010
2.603
2.618
2.592
2.603
214,856
-0.02(-0.73%)
Jun 24, 2010
2.626
2.626
2.595
2.622
259,629
+0.00(+0.15%)
Jun 23, 2010
2.599
2.618
2.580
2.618
183,096
+0.03(+1.19%)
Jun 22, 2010
2.611
2.615
2.572
2.588
258,457
+0.00(+0.00%)
Jun 21, 2010
2.584
2.618
2.584
2.588
425,478
+0.01(+0.45%)
Jun 18, 2010
2.576
2.592
2.561
2.576
369,128
-0.00(-0.15%)
Jun 17, 2010
2.565
2.580
2.561
2.580
451,099
+0.02(+0.75%)
Jun 16, 2010
2.557
2.565
2.542
2.561
240,404
+0.01(+0.30%)
Jun 15, 2010
2.565
2.569
2.546
2.553
321,688
-0.01(-0.30%)
Jun 14, 2010
2.538
2.561
2.537
2.561
203,120
+0.02(+0.91%)
Jun 11, 2010
2.546
2.549
2.530
2.538
287,586
-0.02(-0.60%)
Jun 10, 2010
2.553
2.561
2.542
2.553
383,812
+0.00(+0.00%)
Jun 09, 2010
2.557
2.561
2.538
2.553
233,445
+0.02(+0.61%)
Jun 08, 2010
2.553
2.561
2.499
2.538
214,439
-0.01(-0.38%)
Jun 07, 2010
2.540
2.551
2.536
2.547
116,695
+0.00(+0.15%)
Jun 04, 2010
2.544
2.559
2.528
2.544
166,228
-0.02(-0.89%)
Jun 03, 2010
2.570
2.570
2.541
2.567
233,784
+0.02(+0.75%)
Jun 02, 2010
2.559
2.559
2.528
2.547
135,893
+0.01(+0.45%)
Jun 01, 2010
2.490
2.547
2.490
2.536
235,967
+0.02(+0.91%)
May 28, 2010
2.513
2.521
2.479
2.513
213,447
+0.01(+0.46%)
May 27, 2010
2.528
2.532
2.494
2.502
352,558
+0.04(+1.55%)
May 26, 2010
2.513
2.528
2.425
2.463
3,927
-0.01(-0.31%)
May 25, 2010
2.452
2.475
2.406
2.471
507,193
-0.02(-0.61%)
May 24, 2010
2.475
2.503
2.467
2.486
304,923
+0.02(+0.77%)
May 21, 2010
2.356
2.483
2.356
2.467
419,430
+0.05(+1.89%)
May 20, 2010
2.410
2.421
2.353
2.421
1,046,684
-0.10(-3.94%)
May 19, 2010
2.536
2.555
2.467
2.521
473,485
+0.01(+0.46%)
May 18, 2010
2.605
2.605
2.494
2.509
318,232
-0.04(-1.65%)
May 17, 2010
2.620
2.631
2.513
2.551
457,401
-0.07(-2.62%)
May 14, 2010
2.620
2.651
2.578
2.620
564,877
-0.02(-0.57%)
May 13, 2010
2.635
2.654
2.605
2.635
363,217
+0.02(+0.72%)
May 12, 2010
2.643
2.654
2.597
2.616
276,967
+0.00(+0.15%)
May 11, 2010
2.589
2.639
2.574
2.612
472,084
+0.06(+2.24%)
May 10, 2010
2.551
2.559
2.528
2.555
658,830
+0.12(+4.76%)
May 07, 2010
2.443
2.485
2.325
2.439
1,589,061
+0.04(+1.74%)
May 06, 2010
2.572
2.606
0.0000
2.397
2,652,721
-0.20(-7.75%)
May 05, 2010
2.640
2.655
2.595
2.599
684,886
-0.08(-3.12%)
May 04, 2010
2.678
2.682
2.659
2.682
338,968
-0.00(-0.14%)
May 03, 2010
2.656
2.686
2.656
2.686
255,033
+0.03(+1.14%)
Apr 30, 2010
2.659
2.678
2.652
2.656
415,930
-0.00(-0.14%)
Apr 29, 2010
2.678
2.686
2.656
2.659
184,302
+0.00(+0.00%)
Apr 28, 2010
2.682
2.682
2.652
2.659
506,130
-0.02(-0.85%)
Apr 27, 2010
2.686
2.686
2.671
2.682
163,489
-0.00(-0.14%)
Apr 26, 2010
2.682
2.686
2.663
2.686
421,408
+0.01(+0.43%)
Apr 23, 2010
2.690
2.690
2.667
2.675
222,812
-0.00(-0.14%)
Apr 22, 2010
2.675
2.678
2.663
2.678
129,604
+0.02(+0.57%)
Apr 21, 2010
2.682
2.690
2.663
2.663
334,054
-0.02(-0.57%)
Apr 20, 2010
2.659
2.678
2.659
2.678
228,966
+0.03(+1.00%)
Apr 19, 2010
2.656
2.667
2.637
2.652
361,853
+0.01(+0.28%)
Apr 16, 2010
2.678
2.678
2.599
2.644
495,411
-0.02(-0.85%)
Apr 15, 2010
2.686
2.697
2.667
2.667
682,120
-0.02(-0.85%)
Apr 14, 2010
2.694
2.712
2.686
2.690
266,950
-0.01(-0.28%)
Apr 13, 2010
2.686
2.701
2.678
2.697
429,112
+0.01(+0.28%)
Apr 12, 2010
2.686
2.697
2.682
2.690
279,221
-0.00(-0.14%)
Apr 09, 2010
2.701
2.701
2.682
2.694
252,707
+0.01(+0.43%)
Apr 08, 2010
2.656
2.682
2.656
2.682
284,462
+0.03(+1.32%)
Apr 07, 2010
2.655
2.655
2.602
2.647
1,015,041
+0.00(+0.00%)
Apr 06, 2010
2.647
2.651
2.632
2.647
248,959
+0.00(+0.14%)
Apr 05, 2010
2.640
2.643
2.624
2.643
269,535
+0.03(+1.01%)
Apr 01, 2010
2.643
2.617
2.617
2.617
422,301
+0.00(+0.14%)
Mar 31, 2010
2.643
2.647
2.609
2.613
455,895
-0.02(-0.58%)
Mar 30, 2010
2.666
2.666
2.628
2.628
370,496
-0.02(-0.86%)
Mar 29, 2010
2.643
2.670
2.643
2.651
492,569
+0.02(+0.57%)
Mar 26, 2010
2.617
2.636
2.609
2.636
463,283
+0.04(+1.46%)
Mar 25, 2010
2.613
2.617
2.594
2.598
502,533
+0.01(+0.29%)
Mar 24, 2010
2.606
2.617
2.587
2.590
517,669
+0.00(+0.00%)
Mar 23, 2010
2.609
2.624
2.583
2.590
612,879
+0.00(+0.00%)
Mar 22, 2010
2.602
2.617
2.590
2.590
273,144
+0.00(+0.15%)
Mar 19, 2010
2.613
2.613
2.579
2.587
348,556
-0.01(-0.29%)
Mar 18, 2010
2.609
2.632
2.590
2.594
435,763
+0.00(+0.00%)
Mar 17, 2010
2.636
2.643
2.590
2.594
567,534
-0.01(-0.29%)
Mar 16, 2010
2.666
2.681
2.594
2.602
585,793
-0.03(-1.29%)
Mar 15, 2010
2.651
2.655
2.636
2.636
352,361
-0.03(-0.99%)
Mar 12, 2010
2.677
2.704
2.643
2.662
581,239
+0.00(+0.00%)
Mar 11, 2010
2.651
2.666
2.628
2.662
205,060
+0.03(+1.00%)
Mar 10, 2010
2.643
2.659
2.628
2.636
384,741
+0.01(+0.43%)
Mar 09, 2010
2.662
2.662
2.617
2.624
367,838
-0.04(-1.42%)
Mar 08, 2010
2.670
2.689
2.609
2.662
655,749
+0.01(+0.31%)
Mar 05, 2010
2.643
2.662
2.624
2.654
301,953
+0.02(+0.86%)
Mar 04, 2010
2.646
2.677
2.620
2.631
390,804
-0.03(-1.13%)
Mar 03, 2010
2.699
2.707
2.650
2.662
569,157
-0.03(-1.12%)
Mar 02, 2010
2.707
2.710
2.673
2.692
743,207
+0.01(+0.42%)
Mar 01, 2010
2.646
2.699
2.643
2.680
517,376
+0.04(+1.42%)
Feb 26, 2010
2.635
2.658
2.616
2.643
656,726
+0.00(+0.00%)
Feb 25, 2010
2.646
2.650
2.617
2.643
787,091
+0.00(+0.00%)
Feb 24, 2010
2.631
2.665
2.613
2.643
910,600
+0.04(+1.59%)
Feb 23, 2010
2.549
2.616
2.549
2.601
538,590
+0.02(+0.88%)
Feb 22, 2010
2.590
2.605
2.564
2.579
719,207
+0.01(+0.30%)
Feb 19, 2010
2.545
2.586
2.541
2.571
368,283
+0.01(+0.58%)
Feb 18, 2010
2.567
2.571
2.537
2.556
675,621
+0.00(+0.15%)
Feb 17, 2010
2.549
2.571
2.545
2.552
498,231
+0.02(+0.59%)
Feb 16, 2010
2.545
2.560
2.534
2.537
522,174
+0.00(+0.00%)
Feb 12, 2010
2.507
2.537
2.537
2.537
576,438
-0.00(-0.15%)
Feb 11, 2010
2.500
2.541
2.500
2.541
734,462
+0.05(+1.81%)
Feb 10, 2010
2.485
2.500
2.481
2.496
534,056
+0.00(+0.15%)
Feb 09, 2010
2.496
2.515
2.462
2.492
449,555
+0.01(+0.30%)
Feb 08, 2010
2.503
2.503
2.443
2.485
470,159
+0.00(+0.05%)
Feb 05, 2010
2.465
2.502
2.446
2.483
650,184
+0.00(+0.00%)
Feb 04, 2010
2.513
2.513
2.472
2.483
1,125,370
-0.06(-2.21%)
Feb 03, 2010
2.480
2.540
2.465
2.540
594,310
+0.06(+2.57%)
Feb 02, 2010
2.438
2.483
2.438
2.476
404,516
+0.04(+1.54%)
Feb 01, 2010
2.446
2.476
2.416
2.438
782,328
-0.01(-0.61%)
Jan 29, 2010
2.510
2.510
2.446
2.453
518,982
-0.02(-0.91%)
Jan 28, 2010
2.472
2.513
2.453
2.476
1,099,949
+0.03(+1.38%)
Jan 27, 2010
2.487
2.525
2.438
2.442
861,239
-0.00(-0.15%)
Jan 26, 2010
2.487
2.510
2.446
2.446
754,865
-0.03(-1.06%)
Jan 25, 2010
2.487
2.487
2.461
2.472
737,456
+0.00(+0.00%)
Jan 22, 2010
2.487
2.487
2.453
2.472
977,984
+0.00(+0.15%)
Jan 21, 2010
2.450
2.472
2.439
2.468
1,018,497
+0.04(+1.54%)
Jan 20, 2010
2.446
2.457
2.431
2.431
320,181
-0.01(-0.31%)
Jan 19, 2010
2.431
2.450
2.420
2.438
427,983
+0.01(+0.46%)
Jan 15, 2010
2.424
2.427
2.427
2.427
607,888
+0.02(+0.78%)
Jan 14, 2010
2.420
2.420
2.405
2.409
462,844
-0.01(-0.31%)
Jan 13, 2010
2.416
2.420
2.397
2.416
558,144
+0.01(+0.47%)
Jan 12, 2010
2.420
2.420
2.401
2.405
692,215
+0.00(+0.01%)
Jan 11, 2010
2.409
2.420
2.397
2.405
601,491
+0.01(+0.30%)
Jan 08, 2010
2.386
2.431
2.375
2.397
389,489
+0.02(+0.79%)
Jan 07, 2010
2.352
2.379
2.349
2.379
498,844
+0.03(+1.28%)
Jan 06, 2010
2.337
2.364
2.334
2.349
388,864
+0.03(+1.13%)
Jan 05, 2010
2.319
2.349
2.319
2.322
496,583
-0.01(-0.48%)
Jan 04, 2010
2.334
2.349
2.319
2.334
790,249
-0.01(-0.48%)
Dec 31, 2009
2.326
2.345
2.345
2.345
332,109
-0.00(-0.16%)
Dec 30, 2009
2.341
2.356
2.337
2.349
512,390
+0.01(+0.32%)
Dec 29, 2009
2.341
2.345
2.315
2.341
320,432
+0.01(+0.32%)
Dec 28, 2009
2.334
2.345
2.326
2.334
287,298
+0.01(+0.65%)
Dec 24, 2009
2.315
2.326
2.304
2.319
159,513
+0.01(+0.65%)
Dec 23, 2009
2.285
2.304
2.285
2.304
288,956
+0.01(+0.49%)
Dec 22, 2009
2.285
2.292
2.266
2.292
478,862
+0.01(+0.49%)
Dec 21, 2009
2.266
2.289
2.262
2.281
314,406
+0.01(+0.66%)
Dec 18, 2009
2.259
2.266
2.255
2.266
286,393
+0.00(+0.17%)
Dec 17, 2009
2.259
2.266
2.247
2.262
724,121
-0.01(-0.33%)
Dec 16, 2009
2.266
2.277
2.260
2.270
200,720
+0.00(+0.17%)
Dec 15, 2009
2.259
2.274
2.244
2.266
519,257
+0.01(+0.33%)
Dec 14, 2009
2.248
2.259
2.247
2.259
472,567
+0.02(+1.01%)
Dec 11, 2009
2.195
2.236
2.195
2.236
564,206
+0.03(+1.53%)
Dec 10, 2009
2.210
2.217
2.191
2.203
488,975
-0.01(-0.34%)
Dec 09, 2009
2.217
2.225
2.203
2.210
418,479
-0.01(-0.67%)
Dec 08, 2009
2.210
2.225
2.195
2.225
271,664
+0.00(+0.00%)
Dec 07, 2009
2.195
2.225
2.169
2.225
598,117
+0.03(+1.19%)
Dec 04, 2009
2.176
2.203
2.173
2.199
284,522
+0.02(+1.03%)
Dec 03, 2009
2.173
2.176
2.161
2.176
131,044
+0.01(+0.34%)
Dec 02, 2009
2.176
2.180
2.161
2.169
260,769
-0.01(-0.34%)
Dec 01, 2009
2.165
2.176
2.158
2.176
153,189
+0.02(+0.87%)
Nov 30, 2009
2.158
2.169
2.143
2.158
317,874
+0.00(+0.00%)
Nov 27, 2009
2.135
2.161
2.124
2.158
95,492
+0.00(+0.00%)
Nov 25, 2009
2.150
2.165
2.150
2.158
322,915
+0.00(+0.00%)
Nov 24, 2009
2.146
2.158
2.135
2.158
277,191
+0.01(+0.35%)
Nov 23, 2009
2.139
2.158
2.128
2.150
478,061
-0.01(-0.35%)
Nov 20, 2009
2.135
2.173
2.124
2.158
359,022
+0.02(+1.05%)
Nov 19, 2009
2.109
2.135
2.109
2.135
311,163
+0.00(+0.00%)
Nov 18, 2009
2.124
2.135
2.116
2.135
217,865
+0.00(+0.18%)
Nov 17, 2009
2.124
2.135
2.116
2.131
282,794
+0.01(+0.53%)
Nov 16, 2009
2.120
2.139
2.105
2.120
260,414
+0.00(+0.18%)
Nov 13, 2009
2.120
2.124
2.105
2.116
209,461
+0.01(+0.36%)
Nov 12, 2009
2.105
2.116
2.103
2.109
243,820
-0.00(-0.18%)
Nov 11, 2009
2.094
2.113
2.079
2.113
407,263
+0.01(+0.71%)
Nov 10, 2009
2.109
2.113
2.056
2.098
599,724
-0.00(-0.18%)
Nov 09, 2009
2.101
2.106
2.094
2.101
247,480
+0.00(+0.00%)
Nov 06, 2009
2.086
2.101
2.083
2.101
387,857
+0.01(+0.72%)
Nov 05, 2009
2.120
2.131
2.086
2.086
640,031
-0.02(-1.07%)
Nov 04, 2009
2.109
2.120
2.101
2.109
170,764
+0.01(+0.72%)
Nov 03, 2009
2.098
2.109
2.086
2.094
219,090
-0.00(-0.23%)
Nov 02, 2009
2.094
2.109
2.079
2.099
342,817
+0.01(+0.55%)
Oct 30, 2009
2.113
2.135
2.068
2.087
546,755
-0.03(-1.20%)
Oct 29, 2009
2.071
2.120
2.068
2.113
989,301
+0.05(+2.36%)
Oct 28, 2009
2.180
2.182
2.034
2.064
627,537
-0.12(-5.33%)
Oct 27, 2009
2.191
2.203
2.165
2.180
335,596
-0.02(-0.85%)
Oct 26, 2009
2.199
2.206
2.188
2.199
187,740
+0.00(+0.17%)
Oct 23, 2009
2.214
2.214
2.188
2.195
215,310
+0.01(+0.34%)
Oct 22, 2009
2.161
2.199
2.161
2.188
297,448
+0.02(+1.04%)
Oct 21, 2009
2.139
2.169
2.139
2.165
294,418
+0.01(+0.70%)
Oct 20, 2009
2.150
2.154
2.143
2.150
389,147
+0.03(+1.23%)
Oct 19, 2009
1.933
2.129
1.922
2.124
335,075
+0.02(+0.89%)
Oct 16, 2009
2.109
2.111
2.090
2.105
453,548
-0.02(-0.78%)
Oct 15, 2009
2.128
2.135
2.113
2.122
165,672
-0.01(-0.63%)
Oct 14, 2009
2.143
2.143
2.128
2.135
195,960
+0.01(+0.53%)
Oct 13, 2009
2.120
2.135
2.116
2.124
202,517
-0.02(-0.87%)
Oct 12, 2009
2.135
2.146
2.116
2.143
141,827
+0.01(+0.53%)
Oct 09, 2009
2.113
2.135
2.109
2.131
225,455
+0.02(+1.07%)
Oct 08, 2009
2.139
2.139
2.105
2.109
220,041
-0.01(-0.53%)
Oct 07, 2009
2.116
2.184
2.105
2.120
864,039
-0.01(-0.53%)
Oct 06, 2009
2.120
2.136
2.120
2.131
434,214
+0.01(+0.35%)
Oct 05, 2009
2.120
2.124
2.098
2.124
285,341
+0.03(+1.61%)
Oct 02, 2009
2.075
2.098
2.060
2.090
221,931
+0.00(+0.18%)
Oct 01, 2009
2.079
2.086
2.075
2.086
356,368
+0.00(+0.18%)
Sep 30, 2009
2.098
2.098
2.071
2.083
499,661
+0.00(+0.00%)
Sep 29, 2009
2.090
2.105
2.075
2.083
686,633
-0.01(-0.54%)
Sep 28, 2009
2.086
2.094
2.079
2.094
453,668
+0.01(+0.72%)
Sep 25, 2009
2.083
2.098
2.060
2.079
371,583
-0.01(-0.36%)
Sep 24, 2009
2.113
2.113
2.086
2.086
328,433
-0.02(-0.89%)
Sep 23, 2009
2.105
2.135
2.101
2.105
541,621
-0.00(-0.18%)
Sep 22, 2009
2.098
2.116
2.090
2.109
503,567
+0.02(+1.08%)
Sep 21, 2009
2.064
2.101
2.064
2.086
289,685
+0.01(+0.54%)
Sep 18, 2009
2.053
2.075
2.041
2.075
189,038
+0.03(+1.47%)
Sep 17, 2009
2.038
2.045
2.026
2.045
334,594
+0.02(+0.76%)
Sep 16, 2009
2.023
2.041
2.019
2.030
452,568
+0.01(+0.34%)
Sep 15, 2009
2.023
2.023
2.008
2.023
270,108
+0.01(+0.37%)
Sep 14, 2009
1.993
2.015
1.982
2.015
187,142
+0.01(+0.75%)
Sep 11, 2009
2.011
2.015
1.985
2.000
233,253
+0.00(+0.00%)
Sep 10, 2009
1.989
2.004
1.984
2.000
335,321
+0.02(+0.95%)
Sep 09, 2009
1.978
1.989
1.974
1.982
308,437
+0.00(+0.19%)
Sep 08, 2009
1.978
1.985
1.963
1.978
319,286
+0.01(+0.57%)
Sep 04, 2009
1.959
1.978
1.948
1.967
236,924
+0.02(+0.96%)
Sep 03, 2009
1.933
1.952
1.929
1.948
263,994
+0.02(+1.17%)
Sep 02, 2009
1.952
1.952
1.922
1.925
317,172
-0.01(-0.77%)
Sep 01, 2009
1.937
1.944
1.918
1.940
202,802
+0.01(+0.39%)
Aug 31, 2009
1.959
1.959
1.930
1.933
275,733
-0.03(-1.34%)
Aug 28, 2009
1.948
1.967
1.944
1.959
368,740
+0.02(+1.16%)
Aug 27, 2009
1.929
1.937
1.918
1.937
139,267
+0.01(+0.78%)
Aug 26, 2009
1.922
1.933
1.914
1.922
452,485
-0.01(-0.58%)
Aug 25, 2009
1.903
1.933
1.903
1.933
331,404
+0.04(+1.98%)
Aug 24, 2009
1.903
1.918
1.895
1.895
244,874
-0.00(-0.20%)
Aug 21, 2009
1.895
1.910
1.888
1.899
281,246
+0.01(+0.59%)
Aug 20, 2009
1.877
1.906
1.869
1.888
353,199
+0.01(+0.61%)
Aug 19, 2009
1.858
1.888
1.858
1.877
253,225
-0.01(-0.79%)
Aug 18, 2009
1.847
1.895
1.843
1.892
275,821
+0.00(+0.17%)
Aug 17, 2009
1.892
1.895
1.847
1.888
458,759
-0.02(-0.95%)
Aug 14, 2009
1.940
1.940
1.888
1.907
310,319
-0.03(-1.74%)
Aug 13, 2009
1.925
1.948
1.914
1.940
464,296
+0.02(+0.97%)
Aug 12, 2009
1.914
1.929
1.914
1.922
254,901
-0.00(-0.19%)
Aug 11, 2009
1.910
1.937
1.907
1.925
439,438
+0.00(+0.00%)
Aug 10, 2009
1.918
1.929
1.907
1.925
225,631
-0.00(-0.19%)
Aug 07, 2009
1.910
1.929
1.907
1.929
297,913
+0.03(+1.58%)
Aug 06, 2009
1.899
1.914
1.899
1.899
417,360
+0.00(+0.00%)
Aug 05, 2009
1.880
1.903
1.880
1.899
655,537
+0.01(+0.39%)
Aug 04, 2009
1.892
1.907
1.880
1.892
479,342
-0.01(-0.59%)
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
.