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
)
6.350
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2020
4.274
4.274
4.253
4.253
111,527
-0.02(-0.51%)
Aug 28, 2020
4.274
4.274
4.253
4.274
74,314
+0.01(+0.17%)
Aug 27, 2020
4.267
4.282
4.267
4.267
71,337
-0.01(-0.34%)
Aug 26, 2020
4.282
4.289
4.267
4.282
56,660
+0.00(+0.00%)
Aug 25, 2020
4.260
4.282
4.253
4.282
101,041
+0.01(+0.17%)
Aug 24, 2020
4.274
4.289
4.260
4.274
74,730
+0.02(+0.52%)
Aug 21, 2020
4.296
4.300
4.238
4.253
378,550
-0.04(-1.02%)
Aug 20, 2020
4.289
4.304
4.274
4.296
123,286
+0.01(+0.34%)
Aug 19, 2020
4.260
4.296
4.260
4.282
77,274
+0.01(+0.34%)
Aug 18, 2020
4.260
4.274
4.253
4.267
501,496
-0.01(-0.17%)
Aug 17, 2020
4.245
4.280
4.245
4.274
213,062
+0.02(+0.52%)
Aug 14, 2020
4.216
4.256
4.216
4.253
196,802
+0.02(+0.52%)
Aug 13, 2020
4.231
4.245
4.209
4.231
29,561
+0.01(+0.17%)
Aug 12, 2020
4.216
4.238
4.194
4.223
600,535
+0.01(+0.19%)
Aug 11, 2020
4.259
4.266
4.215
4.215
97,153
-0.04(-1.02%)
Aug 10, 2020
4.244
4.266
4.237
4.259
69,760
+0.01(+0.17%)
Aug 07, 2020
4.252
4.281
4.252
4.252
87,372
-0.01(-0.34%)
Aug 06, 2020
4.252
4.273
4.236
4.266
174,618
+0.04(+0.86%)
Aug 05, 2020
4.215
4.273
4.188
4.230
101,731
+0.01(+0.17%)
Aug 04, 2020
4.164
4.237
4.157
4.223
679,330
+0.04(+1.04%)
Aug 03, 2020
4.157
4.186
4.157
4.179
372,288
+0.04(+0.88%)
Jul 31, 2020
4.106
4.150
4.106
4.143
87,372
+0.02(+0.53%)
Jul 30, 2020
4.048
4.121
4.048
4.121
616,828
+0.04(+0.89%)
Jul 29, 2020
4.012
4.084
4.012
4.084
185,966
+0.07(+1.63%)
Jul 28, 2020
4.012
4.041
4.005
4.019
480,354
-0.01(-0.36%)
Jul 27, 2020
4.012
4.034
3.997
4.034
165,823
+0.03(+0.73%)
Jul 24, 2020
3.968
4.005
3.961
4.005
155,205
+0.04(+1.10%)
Jul 23, 2020
3.939
3.990
3.939
3.961
333,186
+0.00(+0.00%)
Jul 22, 2020
3.925
3.968
3.903
3.961
347,512
+0.01(+0.37%)
Jul 21, 2020
3.903
3.961
3.888
3.946
321,622
+0.04(+1.12%)
Jul 20, 2020
3.874
3.910
3.856
3.903
194,821
+0.05(+1.32%)
Jul 17, 2020
3.859
3.866
3.852
3.852
105,534
-0.02(-0.56%)
Jul 16, 2020
3.866
3.875
3.852
3.874
135,836
-0.02(-0.56%)
Jul 15, 2020
3.852
3.910
3.852
3.896
100,479
+0.05(+1.32%)
Jul 14, 2020
3.845
3.881
3.845
3.845
122,479
-0.02(-0.56%)
Jul 13, 2020
3.866
3.874
3.859
3.866
86,755
+0.00(+0.00%)
Jul 10, 2020
3.823
3.881
3.823
3.866
125,485
+0.01(+0.32%)
Jul 09, 2020
3.854
3.861
3.840
3.854
80,357
-0.01(-0.19%)
Jul 08, 2020
3.861
3.869
3.847
3.861
42,474
-0.01(-0.19%)
Jul 07, 2020
3.847
3.897
3.840
3.869
258,951
+0.01(+0.38%)
Jul 06, 2020
3.883
3.887
3.840
3.854
107,154
-0.03(-0.65%)
Jul 02, 2020
3.890
3.905
3.876
3.879
162,634
-0.00(-0.09%)
Jul 01, 2020
3.847
3.897
3.847
3.883
61,824
+0.03(+0.75%)
Jun 30, 2020
3.832
3.861
3.832
3.854
61,329
+0.01(+0.38%)
Jun 29, 2020
3.832
3.851
3.818
3.840
51,872
+0.00(+0.00%)
Jun 26, 2020
3.854
3.861
3.825
3.840
58,913
-0.02(-0.56%)
Jun 25, 2020
3.869
3.894
3.854
3.861
62,142
-0.01(-0.37%)
Jun 24, 2020
3.919
3.941
3.876
3.876
301,770
-0.05(-1.29%)
Jun 23, 2020
3.934
3.941
3.917
3.926
111,214
+0.00(+0.00%)
Jun 22, 2020
3.926
3.926
3.905
3.926
54,222
-0.01(-0.18%)
Jun 19, 2020
3.948
3.948
3.934
3.934
85,880
-0.01(-0.18%)
Jun 18, 2020
3.919
3.941
3.908
3.941
113,969
+0.02(+0.55%)
Jun 17, 2020
3.912
3.926
3.890
3.919
103,835
+0.01(+0.18%)
Jun 16, 2020
3.919
3.941
3.912
3.912
106,445
+0.03(+0.75%)
Jun 15, 2020
3.854
3.883
3.825
3.883
134,810
-0.01(-0.19%)
Jun 12, 2020
3.883
3.920
3.876
3.890
371,596
+0.04(+0.94%)
Jun 11, 2020
3.861
3.905
3.847
3.854
282,998
-0.14(-3.62%)
Jun 10, 2020
4.035
4.049
3.977
3.999
188,898
-0.01(-0.25%)
Jun 09, 2020
3.973
4.016
3.958
4.009
123,170
+0.02(+0.54%)
Jun 08, 2020
3.987
4.016
3.987
3.987
470,723
+0.01(+0.18%)
Jun 05, 2020
3.958
3.994
3.944
3.980
682,765
+0.07(+1.84%)
Jun 04, 2020
3.901
3.937
3.901
3.908
287,879
+0.01(+0.18%)
Jun 03, 2020
3.858
3.915
3.858
3.901
525,972
+0.04(+1.12%)
Jun 02, 2020
3.822
3.861
3.822
3.858
176,454
+0.02(+0.56%)
Jun 01, 2020
3.786
3.836
3.786
3.836
547,836
+0.06(+1.52%)
May 29, 2020
3.779
3.786
3.764
3.779
226,337
+0.01(+0.38%)
May 28, 2020
3.735
3.793
3.735
3.764
160,730
+0.02(+0.58%)
May 27, 2020
3.743
3.757
3.721
3.743
407,281
+0.00(+0.10%)
May 26, 2020
3.735
3.743
3.714
3.739
152,099
+0.03(+0.87%)
May 22, 2020
3.685
3.707
3.678
3.707
170,482
+0.03(+0.78%)
May 21, 2020
3.678
3.703
3.671
3.678
213,016
-0.01(-0.20%)
May 20, 2020
3.656
3.692
3.656
3.685
129,964
+0.04(+1.19%)
May 19, 2020
3.642
3.656
3.635
3.642
459,200
+0.00(+0.00%)
May 18, 2020
3.649
3.653
3.620
3.642
322,350
+0.04(+1.00%)
May 15, 2020
3.584
3.606
3.577
3.606
315,956
+0.01(+0.20%)
May 14, 2020
3.584
3.613
3.566
3.599
247,197
+0.00(+0.00%)
May 13, 2020
3.620
3.631
3.599
3.599
309,748
-0.01(-0.40%)
May 12, 2020
3.620
3.622
3.599
3.613
52,996
+0.00(+0.00%)
May 11, 2020
3.620
3.649
3.613
3.613
606,767
-0.02(-0.59%)
May 08, 2020
3.599
3.635
3.584
3.635
176,040
+0.05(+1.53%)
May 07, 2020
3.580
3.630
3.573
3.580
386,936
+0.01(+0.20%)
May 06, 2020
3.544
3.580
3.544
3.573
89,477
+0.04(+1.01%)
May 05, 2020
3.551
3.580
3.515
3.537
323,912
+0.01(+0.41%)
May 04, 2020
3.530
3.541
3.501
3.523
160,630
-0.01(-0.40%)
May 01, 2020
3.530
3.566
3.515
3.537
234,225
-0.02(-0.60%)
Apr 30, 2020
3.580
3.587
3.558
3.558
97,980
-0.05(-1.39%)
Apr 29, 2020
3.580
3.630
3.569
3.609
142,248
+0.02(+0.60%)
Apr 28, 2020
3.566
3.587
3.530
3.587
183,417
+0.01(+0.20%)
Apr 27, 2020
3.566
3.594
3.566
3.580
238,662
-0.01(-0.20%)
Apr 24, 2020
3.566
3.594
3.566
3.587
131,568
+0.01(+0.40%)
Apr 23, 2020
3.580
3.601
3.541
3.573
239,419
+0.01(+0.20%)
Apr 22, 2020
3.544
3.587
3.537
3.566
307,374
+0.03(+0.81%)
Apr 21, 2020
3.515
3.566
3.480
3.537
271,953
-0.05(-1.40%)
Apr 20, 2020
3.601
3.630
3.580
3.587
402,256
-0.01(-0.40%)
Apr 17, 2020
3.544
3.609
3.544
3.601
317,328
+0.07(+2.03%)
Apr 16, 2020
3.544
3.566
3.530
3.530
305,646
-0.01(-0.20%)
Apr 15, 2020
3.537
3.558
3.501
3.537
399,002
-0.03(-0.80%)
Apr 14, 2020
3.587
3.673
3.537
3.566
457,556
+0.04(+1.01%)
Apr 13, 2020
3.558
3.587
3.480
3.530
382,509
-0.04(-1.20%)
Apr 09, 2020
3.601
3.759
3.566
3.573
552,670
+0.06(+1.63%)
Apr 08, 2020
3.451
3.551
3.423
3.515
350,571
+0.10(+2.92%)
Apr 07, 2020
3.409
3.451
3.393
3.416
206,083
+0.06(+1.91%)
Apr 06, 2020
3.245
3.352
3.245
3.352
384,225
+0.16(+5.13%)
Apr 03, 2020
3.217
3.224
3.181
3.188
364,234
-0.06(-1.75%)
Apr 02, 2020
3.160
3.245
3.160
3.245
186,012
+0.04(+1.33%)
Apr 01, 2020
3.209
3.245
3.153
3.202
247,496
-0.08(-2.39%)
Mar 31, 2020
3.167
3.313
3.103
3.281
1,522,375
+0.11(+3.60%)
Mar 30, 2020
3.117
3.195
3.081
3.167
844,930
+0.07(+2.30%)
Mar 27, 2020
3.039
3.153
3.010
3.096
518,106
-0.06(-1.81%)
Mar 26, 2020
2.975
3.217
2.975
3.153
918,885
+0.16(+5.23%)
Mar 25, 2020
2.804
3.081
2.782
2.996
602,020
+0.18(+6.31%)
Mar 24, 2020
2.868
2.996
2.782
2.818
699,564
+0.09(+3.12%)
Mar 23, 2020
2.854
2.854
2.605
2.733
740,724
-0.16(-5.42%)
Mar 20, 2020
2.839
3.060
2.818
2.889
533,985
+0.14(+4.91%)
Mar 19, 2020
2.633
2.804
2.348
2.754
1,218,559
+0.01(+0.26%)
Mar 18, 2020
3.202
3.202
2.718
2.747
602,188
-0.63(-18.57%)
Mar 17, 2020
3.316
3.394
3.217
3.373
376,501
+0.11(+3.27%)
Mar 16, 2020
3.273
3.444
3.252
3.266
664,716
-0.37(-10.18%)
Mar 13, 2020
3.572
3.700
3.572
3.636
449,250
+0.12(+3.34%)
Mar 12, 2020
3.601
3.622
3.373
3.519
621,938
-0.32(-8.26%)
Mar 11, 2020
3.992
4.006
3.829
3.836
293,777
-0.20(-4.85%)
Mar 10, 2020
4.088
4.099
3.967
4.031
255,338
+0.02(+0.53%)
Mar 09, 2020
4.194
4.194
3.890
4.010
511,695
-0.35(-8.10%)
Mar 06, 2020
4.364
4.364
4.286
4.364
293,385
-0.04(-0.96%)
Mar 05, 2020
4.456
4.456
4.371
4.406
355,696
-0.09(-2.04%)
Mar 04, 2020
4.442
4.505
4.392
4.498
517,447
+0.09(+2.09%)
Mar 03, 2020
4.357
4.431
4.357
4.406
291,700
+0.05(+1.14%)
Mar 02, 2020
4.279
4.364
4.265
4.357
307,626
+0.09(+2.16%)
Feb 28, 2020
4.307
4.321
4.258
4.265
427,706
-0.11(-2.43%)
Feb 27, 2020
4.427
4.431
4.343
4.371
376,759
-0.09(-2.06%)
Feb 26, 2020
4.491
4.512
4.463
4.463
199,356
-0.03(-0.63%)
Feb 25, 2020
4.583
4.590
4.484
4.491
142,944
-0.07(-1.55%)
Feb 24, 2020
4.590
4.590
4.548
4.562
147,085
-0.06(-1.38%)
Feb 21, 2020
4.633
4.633
4.597
4.625
186,918
-0.01(-0.15%)
Feb 20, 2020
4.633
4.640
4.618
4.633
114,126
+0.01(+0.15%)
Feb 19, 2020
4.633
4.640
4.618
4.625
154,305
-0.01(-0.15%)
Feb 18, 2020
4.604
4.633
4.604
4.633
119,343
+0.04(+0.77%)
Feb 14, 2020
4.597
4.604
4.585
4.597
67,584
+0.01(+0.31%)
Feb 13, 2020
4.590
4.599
4.576
4.583
93,399
-0.01(-0.31%)
Feb 12, 2020
4.604
4.604
4.587
4.597
93,685
-0.00(-0.03%)
Feb 11, 2020
4.606
4.606
4.585
4.598
115,357
-0.00(-0.00%)
Feb 10, 2020
4.592
4.620
4.590
4.599
147,578
+0.01(+0.31%)
Feb 07, 2020
4.578
4.592
4.570
4.585
92,014
+0.01(+0.31%)
Feb 06, 2020
4.585
4.585
4.563
4.570
101,075
-0.01(-0.15%)
Feb 05, 2020
4.570
4.585
4.556
4.578
156,120
+0.01(+0.31%)
Feb 04, 2020
4.578
4.578
4.549
4.563
148,235
-0.02(-0.46%)
Feb 03, 2020
4.570
4.585
4.563
4.585
246,143
+0.01(+0.15%)
Jan 31, 2020
4.613
4.613
4.570
4.578
152,741
-0.03(-0.61%)
Jan 30, 2020
4.599
4.613
4.593
4.606
92,621
-0.01(-0.30%)
Jan 29, 2020
4.620
4.627
4.606
4.620
188,646
+0.01(+0.15%)
Jan 28, 2020
4.585
4.620
4.578
4.613
120,018
+0.04(+0.77%)
Jan 27, 2020
4.613
4.613
4.570
4.578
290,961
-0.05(-1.06%)
Jan 24, 2020
4.627
4.641
4.620
4.627
179,904
+0.01(+0.30%)
Jan 23, 2020
4.613
4.648
4.599
4.613
256,451
+0.00(+0.00%)
Jan 22, 2020
4.592
4.627
4.592
4.613
151,737
+0.01(+0.31%)
Jan 21, 2020
4.606
4.613
4.592
4.599
196,138
+0.00(+0.00%)
Jan 17, 2020
4.606
4.620
4.599
4.599
206,214
-0.01(-0.30%)
Jan 16, 2020
4.592
4.627
4.585
4.613
353,207
+0.01(+0.31%)
Jan 15, 2020
4.578
4.627
4.570
4.599
324,812
+0.01(+0.31%)
Jan 14, 2020
4.599
4.606
4.578
4.585
194,571
-0.01(-0.31%)
Jan 13, 2020
4.570
4.606
4.556
4.599
344,933
+0.03(+0.62%)
Jan 10, 2020
4.570
4.578
4.549
4.570
218,018
+0.01(+0.15%)
Jan 09, 2020
4.549
4.570
4.542
4.563
693,652
+0.03(+0.62%)
Jan 08, 2020
4.486
4.542
4.472
4.535
255,657
+0.05(+1.10%)
Jan 07, 2020
4.472
4.486
4.437
4.486
113,300
+0.03(+0.63%)
Jan 06, 2020
4.465
4.472
4.444
4.458
137,156
-0.02(-0.47%)
Jan 03, 2020
4.486
4.486
4.465
4.479
80,779
-0.03(-0.62%)
Jan 02, 2020
4.507
4.507
4.493
4.507
33,823
+0.00(+0.00%)
Dec 31, 2019
4.465
4.507
4.451
4.507
95,712
+0.04(+0.79%)
Dec 30, 2019
4.479
4.493
4.472
4.472
48,861
-0.01(-0.31%)
Dec 27, 2019
4.479
4.521
4.479
4.486
149,896
+0.01(+0.28%)
Dec 26, 2019
4.459
4.473
4.449
4.473
109,983
+0.01(+0.31%)
Dec 24, 2019
4.459
4.459
4.431
4.459
99,574
+0.02(+0.47%)
Dec 23, 2019
4.438
4.445
4.438
4.438
50,297
+0.00(+0.00%)
Dec 20, 2019
4.404
4.438
4.404
4.438
136,771
+0.02(+0.47%)
Dec 19, 2019
4.397
4.418
4.387
4.418
403,861
+0.03(+0.64%)
Dec 18, 2019
4.376
4.390
4.369
4.390
172,283
+0.01(+0.32%)
Dec 17, 2019
4.341
4.383
4.341
4.376
299,210
+0.03(+0.81%)
Dec 16, 2019
4.355
4.383
4.334
4.341
656,748
-0.03(-0.64%)
Dec 13, 2019
4.334
4.383
4.327
4.369
167,387
+0.02(+0.48%)
Dec 12, 2019
4.341
4.362
4.334
4.348
72,603
+0.00(+0.00%)
Dec 11, 2019
4.327
4.348
4.320
4.348
150,252
+0.03(+0.78%)
Dec 10, 2019
4.307
4.314
4.299
4.314
161,082
+0.00(+0.00%)
Dec 09, 2019
4.314
4.321
4.293
4.314
381,127
-0.01(-0.16%)
Dec 06, 2019
4.335
4.342
4.307
4.321
252,339
-0.01(-0.16%)
Dec 05, 2019
4.328
4.335
4.314
4.328
342,512
+0.00(+0.00%)
Dec 04, 2019
4.335
4.342
4.314
4.328
356,679
+0.00(+0.00%)
Dec 03, 2019
4.314
4.342
4.311
4.328
123,495
+0.01(+0.16%)
Dec 02, 2019
4.342
4.349
4.314
4.321
130,129
-0.01(-0.32%)
Nov 29, 2019
4.328
4.342
4.314
4.335
43,184
+0.00(+0.00%)
Nov 27, 2019
4.349
4.363
4.335
4.335
54,412
-0.02(-0.48%)
Nov 26, 2019
4.335
4.363
4.314
4.356
90,915
-0.01(-0.16%)
Nov 25, 2019
4.342
4.363
4.314
4.363
108,570
+0.03(+0.64%)
Nov 22, 2019
4.328
4.335
4.286
4.335
179,646
+0.03(+0.65%)
Nov 21, 2019
4.335
4.335
4.307
4.307
59,726
-0.03(-0.80%)
Nov 20, 2019
4.356
4.356
4.335
4.342
37,840
-0.02(-0.48%)
Nov 19, 2019
4.356
4.363
4.335
4.363
103,513
+0.02(+0.48%)
Nov 18, 2019
4.349
4.356
4.335
4.342
62,049
-0.01(-0.16%)
Nov 15, 2019
4.335
4.356
4.321
4.349
55,419
+0.01(+0.16%)
Nov 14, 2019
4.321
4.342
4.314
4.342
135,919
+0.00(+0.00%)
Nov 13, 2019
4.307
4.342
4.307
4.342
59,719
+0.03(+0.81%)
Nov 12, 2019
4.300
4.314
4.300
4.307
69,099
-0.01(-0.16%)
Nov 11, 2019
4.314
4.314
4.300
4.314
56,686
+0.01(+0.16%)
Nov 08, 2019
4.279
4.307
4.258
4.307
272,060
+0.03(+0.62%)
Nov 07, 2019
4.281
4.288
4.246
4.281
296,487
+0.00(+0.00%)
Nov 06, 2019
4.301
4.308
4.274
4.281
168,634
-0.01(-0.32%)
Nov 05, 2019
4.308
4.322
4.288
4.295
129,914
-0.02(-0.48%)
Nov 04, 2019
4.274
4.315
4.267
4.315
206,604
+0.05(+1.13%)
Nov 01, 2019
4.281
4.295
4.267
4.267
103,991
-0.01(-0.16%)
Oct 31, 2019
4.308
4.322
4.269
4.274
145,172
-0.06(-1.28%)
Oct 30, 2019
4.301
4.329
4.295
4.329
192,559
+0.03(+0.64%)
Oct 29, 2019
4.315
4.315
4.295
4.301
87,321
-0.01(-0.32%)
Oct 28, 2019
4.315
4.322
4.305
4.315
73,054
+0.00(+0.00%)
Oct 25, 2019
4.308
4.322
4.301
4.315
123,399
+0.01(+0.16%)
Oct 24, 2019
4.288
4.308
4.284
4.308
152,236
+0.02(+0.48%)
Oct 23, 2019
4.288
4.295
4.281
4.288
59,517
+0.00(+0.00%)
Oct 22, 2019
4.281
4.295
4.267
4.288
91,793
+0.00(+0.00%)
Oct 21, 2019
4.253
4.288
4.239
4.288
117,167
+0.03(+0.81%)
Oct 18, 2019
4.267
4.281
4.246
4.253
165,691
-0.01(-0.32%)
Oct 17, 2019
4.239
4.267
4.239
4.267
128,096
+0.03(+0.82%)
Oct 16, 2019
4.232
4.246
4.226
4.232
127,470
+0.01(+0.16%)
Oct 15, 2019
4.246
4.267
4.212
4.226
202,551
-0.04(-0.97%)
Oct 14, 2019
4.246
4.267
4.246
4.267
209,017
+0.02(+0.49%)
Oct 11, 2019
4.219
4.260
4.219
4.246
240,136
+0.03(+0.65%)
Oct 10, 2019
4.191
4.226
4.188
4.219
216,958
+0.03(+0.63%)
Oct 09, 2019
4.192
4.199
4.185
4.192
72,778
+0.00(+0.00%)
Oct 08, 2019
4.179
4.192
4.172
4.192
168,446
+0.01(+0.33%)
Oct 07, 2019
4.185
4.185
4.165
4.179
189,644
+0.00(+0.00%)
Oct 04, 2019
4.192
4.192
4.165
4.179
434,455
+0.00(+0.00%)
Oct 03, 2019
4.192
4.199
4.172
4.179
81,453
-0.02(-0.49%)
Oct 02, 2019
4.199
4.204
4.158
4.199
103,117
+0.00(+0.00%)
Oct 01, 2019
4.199
4.213
4.151
4.199
140,324
+0.00(+0.00%)
Sep 30, 2019
4.213
4.220
4.192
4.199
92,825
-0.01(-0.16%)
Sep 27, 2019
4.227
4.234
4.192
4.206
102,747
-0.01(-0.16%)
Sep 26, 2019
4.213
4.254
4.204
4.213
90,184
-0.01(-0.32%)
Sep 25, 2019
4.213
4.227
4.206
4.227
122,172
+0.00(+0.00%)
Sep 24, 2019
4.227
4.240
4.213
4.227
127,694
+0.01(+0.33%)
Sep 23, 2019
4.213
4.234
4.213
4.213
89,410
+0.00(+0.00%)
Sep 20, 2019
4.206
4.220
4.199
4.213
151,862
+0.01(+0.33%)
Sep 19, 2019
4.199
4.199
4.179
4.199
85,113
+0.01(+0.16%)
Sep 18, 2019
4.206
4.206
4.179
4.192
50,557
+0.00(+0.00%)
Sep 17, 2019
4.206
4.213
4.192
4.192
95,886
-0.01(-0.16%)
Sep 16, 2019
4.199
4.206
4.189
4.199
74,339
+0.01(+0.33%)
Sep 13, 2019
4.185
4.206
4.185
4.185
53,632
-0.01(-0.16%)
Sep 12, 2019
4.185
4.206
4.172
4.192
130,335
+0.00(+0.08%)
Sep 11, 2019
4.175
4.189
4.168
4.189
89,637
+0.00(+0.00%)
Sep 10, 2019
4.168
4.189
4.155
4.189
111,112
+0.03(+0.66%)
Sep 09, 2019
4.155
4.175
4.155
4.162
49,293
+0.00(+0.00%)
Sep 06, 2019
4.148
4.168
4.141
4.162
111,838
+0.01(+0.33%)
Sep 05, 2019
4.155
4.182
4.128
4.148
176,003
-0.01(-0.16%)
Sep 04, 2019
4.134
4.175
4.121
4.155
80,256
+0.03(+0.66%)
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
.