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
)
6.330
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Apr 26, 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, 2005
3.057
3.068
3.050
3.053
154,842
-0.00(-0.12%)
Aug 30, 2005
3.064
3.064
3.049
3.057
84,095
+0.00(+0.12%)
Aug 29, 2005
3.064
3.064
3.042
3.053
111,593
-0.01(-0.24%)
Aug 26, 2005
3.068
3.068
3.046
3.060
111,593
+0.00(+0.12%)
Aug 25, 2005
3.068
3.068
3.045
3.057
94,507
+0.00(+0.12%)
Aug 24, 2005
3.045
3.057
3.034
3.053
183,674
-0.01(-0.24%)
Aug 23, 2005
3.038
3.060
3.030
3.060
174,330
+0.03(+0.86%)
Aug 22, 2005
3.057
3.064
3.034
3.034
253,620
-0.02(-0.74%)
Aug 19, 2005
3.072
3.072
3.053
3.057
155,909
-0.00(-0.12%)
Aug 18, 2005
3.068
3.068
3.045
3.060
302,208
-0.01(-0.24%)
Aug 17, 2005
3.064
3.068
3.060
3.068
179,937
+0.01(+0.37%)
Aug 16, 2005
3.053
3.064
3.045
3.057
179,937
+0.00(+0.00%)
Aug 15, 2005
3.068
3.075
3.057
3.057
123,606
-0.02(-0.61%)
Aug 12, 2005
3.064
3.075
3.053
3.075
225,588
+0.01(+0.49%)
Aug 11, 2005
3.045
3.064
3.038
3.060
143,896
+0.02(+0.62%)
Aug 10, 2005
3.064
3.072
3.038
3.042
231,996
-0.03(-0.98%)
Aug 09, 2005
3.072
3.072
3.053
3.072
100,647
+0.00(+0.00%)
Aug 08, 2005
3.075
3.075
3.057
3.072
120,936
-0.02(-0.61%)
Aug 05, 2005
3.075
3.094
3.075
3.090
163,651
+0.00(+0.12%)
Aug 04, 2005
3.098
3.098
3.079
3.087
192,751
-0.00(-0.12%)
Aug 03, 2005
3.087
3.101
3.079
3.090
157,511
+0.00(+0.00%)
Aug 02, 2005
3.083
3.098
3.068
3.090
205,032
+0.01(+0.37%)
Aug 01, 2005
3.060
3.087
3.060
3.079
126,810
+0.02(+0.61%)
Jul 29, 2005
3.094
3.094
3.057
3.060
142,027
+0.00(+0.00%)
Jul 28, 2005
3.060
3.079
3.057
3.060
118,534
+0.00(+0.00%)
Jul 27, 2005
3.049
3.068
3.045
3.060
171,127
+0.01(+0.37%)
Jul 26, 2005
3.053
3.072
3.045
3.049
356,136
-0.00(-0.12%)
Jul 25, 2005
3.045
3.068
3.045
3.053
326,770
-0.02(-0.73%)
Jul 22, 2005
3.087
3.090
3.072
3.075
58,466
-0.01(-0.49%)
Jul 21, 2005
3.079
3.090
3.064
3.090
359,340
+0.01(+0.37%)
Jul 20, 2005
3.057
3.083
3.049
3.079
143,362
+0.01(+0.37%)
Jul 19, 2005
3.045
3.068
3.023
3.068
229,860
+0.03(+1.11%)
Jul 18, 2005
3.090
3.090
3.034
3.034
155,375
-0.03(-0.86%)
Jul 15, 2005
3.072
3.083
3.045
3.060
148,434
-0.03(-0.97%)
Jul 14, 2005
3.060
3.090
3.038
3.090
277,380
+0.06(+1.85%)
Jul 13, 2005
3.045
3.060
3.034
3.034
287,525
+0.00(+0.00%)
Jul 12, 2005
3.019
3.049
3.016
3.034
193,285
+0.00(+0.12%)
Jul 11, 2005
3.012
3.038
3.008
3.030
169,525
-0.00(-0.12%)
Jul 08, 2005
3.023
3.038
3.015
3.034
216,511
-0.00(-0.12%)
Jul 07, 2005
3.034
3.038
3.015
3.038
197,290
+0.01(+0.37%)
Jul 06, 2005
3.030
3.042
3.019
3.027
179,136
-0.01(-0.25%)
Jul 05, 2005
3.019
3.053
3.019
3.034
372,154
-0.02(-0.61%)
Jul 01, 2005
3.015
3.053
3.015
3.053
206,634
+0.04(+1.37%)
Jun 30, 2005
2.985
3.015
2.978
3.012
167,923
+0.03(+1.00%)
Jun 29, 2005
2.997
3.000
2.982
2.982
144,163
-0.03(-0.87%)
Jun 28, 2005
2.989
3.008
2.974
3.008
197,290
+0.03(+0.88%)
Jun 27, 2005
2.967
2.982
2.964
2.982
403,390
+0.01(+0.38%)
Jun 24, 2005
2.978
2.982
2.963
2.970
197,023
-0.01(-0.25%)
Jun 23, 2005
2.978
2.982
2.967
2.978
169,258
+0.00(+0.00%)
Jun 22, 2005
2.997
2.997
2.970
2.978
150,303
-0.01(-0.38%)
Jun 21, 2005
2.993
2.993
2.963
2.989
343,055
+0.01(+0.36%)
Jun 20, 2005
2.997
3.000
2.966
2.978
231,729
-0.02(-0.61%)
Jun 17, 2005
2.974
2.997
2.948
2.997
311,285
+0.03(+1.01%)
Jun 16, 2005
2.963
2.974
2.948
2.967
265,901
+0.00(+0.00%)
Jun 15, 2005
2.967
2.970
2.944
2.967
257,358
+0.00(+0.00%)
Jun 14, 2005
3.004
3.008
2.967
2.967
269,638
-0.04(-1.25%)
Jun 13, 2005
3.000
3.012
2.985
3.004
213,041
+0.00(+0.12%)
Jun 10, 2005
2.978
3.012
2.978
3.000
208,769
+0.01(+0.50%)
Jun 09, 2005
3.004
3.004
2.982
2.985
198,624
-0.01(-0.37%)
Jun 08, 2005
3.000
3.008
2.993
2.997
207,968
-0.01(-0.50%)
Jun 07, 2005
3.015
3.034
3.008
3.012
228,258
-0.01(-0.37%)
Jun 06, 2005
3.034
3.034
3.015
3.023
159,380
-0.01(-0.25%)
Jun 03, 2005
3.027
3.034
3.012
3.030
161,249
+0.01(+0.25%)
Jun 02, 2005
3.034
3.038
3.015
3.023
220,249
-0.01(-0.49%)
Jun 01, 2005
3.008
3.042
3.008
3.038
116,398
+0.01(+0.37%)
May 31, 2005
3.015
3.027
3.004
3.027
159,914
+0.01(+0.50%)
May 27, 2005
2.963
3.012
2.963
3.012
483,747
+0.06(+1.90%)
May 26, 2005
2.940
2.963
2.934
2.955
333,177
+0.01(+0.25%)
May 25, 2005
2.959
2.959
2.929
2.948
251,751
-0.02(-0.63%)
May 24, 2005
2.944
2.974
2.933
2.967
302,208
+0.01(+0.25%)
May 23, 2005
2.948
2.963
2.937
2.959
310,217
+0.00(+0.00%)
May 20, 2005
2.955
2.978
2.952
2.959
272,842
-0.00(-0.13%)
May 19, 2005
2.963
2.970
2.945
2.963
367,349
-0.03(-0.88%)
May 18, 2005
3.000
3.008
2.978
2.989
330,507
-0.02(-0.75%)
May 17, 2005
3.019
3.027
2.989
3.012
363,077
-0.01(-0.37%)
May 16, 2005
3.015
3.027
3.000
3.023
156,443
+0.01(+0.25%)
May 13, 2005
3.034
3.034
3.008
3.015
203,964
-0.01(-0.25%)
May 12, 2005
3.030
3.038
3.012
3.023
290,729
-0.01(-0.25%)
May 11, 2005
3.068
3.071
2.997
3.030
439,430
-0.02(-0.74%)
May 10, 2005
3.060
3.079
3.045
3.053
129,746
-0.03(-0.85%)
May 09, 2005
3.101
3.101
3.064
3.079
108,656
-0.02(-0.72%)
May 06, 2005
3.098
3.109
3.079
3.101
163,918
+0.00(+0.11%)
May 05, 2005
3.128
3.143
3.098
3.098
211,439
-0.05(-1.65%)
May 04, 2005
3.113
3.150
3.113
3.150
168,190
+0.03(+0.84%)
May 03, 2005
3.113
3.135
3.109
3.124
103,583
-0.02(-0.71%)
May 02, 2005
3.128
3.146
3.116
3.146
137,222
+0.02(+0.60%)
Apr 29, 2005
3.109
3.131
3.109
3.128
138,289
+0.02(+0.60%)
Apr 28, 2005
3.109
3.128
3.101
3.109
140,158
-0.00(-0.12%)
Apr 27, 2005
3.101
3.124
3.084
3.113
301,674
+0.01(+0.24%)
Apr 26, 2005
3.116
3.117
3.094
3.105
129,212
-0.01(-0.24%)
Apr 25, 2005
3.105
3.128
3.101
3.113
122,004
+0.01(+0.24%)
Apr 22, 2005
3.109
3.120
3.101
3.105
228,525
-0.03(-0.96%)
Apr 21, 2005
3.128
3.143
3.098
3.135
118,267
+0.01(+0.24%)
Apr 20, 2005
3.158
3.158
3.124
3.128
181,805
-0.02(-0.71%)
Apr 19, 2005
3.113
3.169
3.113
3.150
225,588
+0.03(+1.08%)
Apr 18, 2005
3.098
3.161
3.094
3.116
175,932
+0.00(+0.00%)
Apr 15, 2005
3.101
3.128
3.068
3.116
226,122
+0.01(+0.24%)
Apr 14, 2005
3.116
3.131
3.101
3.109
180,204
-0.02(-0.60%)
Apr 13, 2005
3.158
3.176
3.120
3.128
162,584
-0.03(-0.95%)
Apr 12, 2005
3.101
3.161
3.101
3.158
214,910
+0.06(+1.93%)
Apr 11, 2005
3.128
3.165
3.098
3.098
280,851
-0.05(-1.55%)
Apr 08, 2005
3.169
3.191
3.139
3.146
148,434
-0.03(-0.83%)
Apr 07, 2005
3.176
3.191
3.161
3.173
112,126
-0.03(-1.05%)
Apr 06, 2005
3.180
3.221
3.165
3.206
159,914
+0.02(+0.59%)
Apr 05, 2005
3.191
3.206
3.154
3.188
237,335
+0.00(+0.00%)
Apr 04, 2005
3.173
3.195
3.169
3.188
84,896
+0.01(+0.35%)
Apr 01, 2005
3.169
3.195
3.158
3.176
131,615
-0.01(-0.24%)
Mar 31, 2005
3.139
3.184
3.135
3.184
153,774
+0.03(+0.95%)
Mar 30, 2005
3.109
3.154
3.101
3.154
183,407
+0.04(+1.32%)
Mar 29, 2005
3.072
3.128
3.065
3.113
247,213
+0.02(+0.61%)
Mar 28, 2005
3.120
3.135
3.075
3.094
350,263
-0.03(-0.96%)
Mar 24, 2005
3.060
3.139
3.060
3.124
340,919
-0.01(-0.24%)
Mar 23, 2005
3.161
3.173
3.101
3.131
364,412
-0.05(-1.65%)
Mar 22, 2005
3.169
3.225
3.169
3.184
297,136
-0.02(-0.70%)
Mar 21, 2005
3.296
3.304
3.184
3.206
439,697
-0.10(-2.95%)
Mar 18, 2005
3.296
3.319
3.283
3.304
157,244
-0.01(-0.45%)
Mar 17, 2005
3.289
3.337
3.282
3.319
176,733
+0.00(+0.11%)
Mar 16, 2005
3.300
3.330
3.281
3.315
278,181
+0.01(+0.34%)
Mar 15, 2005
3.334
3.352
3.304
3.304
307,815
-0.03(-0.90%)
Mar 14, 2005
3.352
3.371
3.327
3.334
133,751
-0.02(-0.56%)
Mar 11, 2005
3.401
3.409
3.345
3.352
291,263
-0.06(-1.65%)
Mar 10, 2005
3.409
3.427
3.397
3.409
197,557
-0.01(-0.22%)
Mar 09, 2005
3.397
3.424
3.394
3.416
207,701
+0.01(+0.22%)
Mar 08, 2005
3.409
3.431
3.409
3.409
168,457
-0.01(-0.22%)
Mar 07, 2005
3.420
3.442
3.405
3.416
200,226
-0.03(-0.87%)
Mar 04, 2005
3.409
3.450
3.409
3.446
269,638
+0.04(+1.10%)
Mar 03, 2005
3.394
3.420
3.394
3.409
187,946
+0.01(+0.22%)
Mar 02, 2005
3.420
3.427
3.394
3.401
179,136
-0.01(-0.44%)
Mar 01, 2005
3.394
3.431
3.394
3.416
292,864
+0.00(+0.00%)
Feb 28, 2005
3.390
3.416
3.379
3.416
223,720
+0.04(+1.11%)
Feb 25, 2005
3.364
3.397
3.360
3.379
310,217
+0.02(+0.67%)
Feb 24, 2005
3.330
3.364
3.327
3.356
147,900
+0.02(+0.67%)
Feb 23, 2005
3.360
3.360
3.319
3.334
185,543
-0.03(-0.78%)
Feb 22, 2005
3.356
3.371
3.345
3.360
171,127
-0.00(-0.11%)
Feb 18, 2005
3.371
3.375
3.349
3.364
159,380
-0.03(-0.77%)
Feb 17, 2005
3.352
3.390
3.352
3.390
171,928
+0.02(+0.67%)
Feb 16, 2005
3.356
3.367
3.345
3.367
168,724
+0.01(+0.33%)
Feb 15, 2005
3.334
3.364
3.334
3.356
187,412
+0.01(+0.22%)
Feb 14, 2005
3.375
3.375
3.337
3.349
145,498
-0.02(-0.56%)
Feb 11, 2005
3.326
3.367
3.322
3.367
271,774
-0.00(-0.11%)
Feb 10, 2005
3.386
3.409
3.371
3.371
203,430
-0.02(-0.66%)
Feb 09, 2005
3.416
3.416
3.390
3.394
156,443
-0.01(-0.44%)
Feb 08, 2005
3.390
3.420
3.390
3.409
195,688
+0.00(+0.00%)
Feb 07, 2005
3.431
3.439
3.405
3.409
172,728
-0.02(-0.54%)
Feb 04, 2005
3.397
3.427
3.375
3.427
125,475
+0.05(+1.43%)
Feb 03, 2005
3.427
3.427
3.367
3.379
207,434
-0.03(-0.77%)
Feb 02, 2005
3.390
3.420
3.390
3.405
225,855
+0.01(+0.22%)
Feb 01, 2005
3.394
3.412
3.382
3.397
160,448
+0.00(+0.00%)
Jan 31, 2005
3.394
3.416
3.382
3.397
114,796
-0.00(-0.11%)
Jan 28, 2005
3.394
3.420
3.386
3.401
226,923
+0.00(+0.00%)
Jan 27, 2005
3.360
3.427
3.357
3.401
194,620
+0.01(+0.33%)
Jan 26, 2005
3.356
3.401
3.356
3.390
215,177
+0.01(+0.33%)
Jan 25, 2005
3.364
3.405
3.345
3.379
249,349
+0.01(+0.45%)
Jan 24, 2005
3.341
3.364
3.326
3.364
153,774
+0.03(+0.90%)
Jan 21, 2005
3.319
3.352
3.319
3.334
174,597
+0.01(+0.45%)
Jan 20, 2005
3.319
3.334
3.304
3.319
236,000
-0.01(-0.23%)
Jan 19, 2005
3.319
3.349
3.315
3.326
191,683
+0.01(+0.23%)
Jan 18, 2005
3.364
3.364
3.319
3.319
214,643
-0.03(-0.78%)
Jan 14, 2005
3.319
3.364
3.319
3.345
217,045
+0.02(+0.56%)
Jan 13, 2005
3.349
3.356
3.326
3.326
168,991
-0.01(-0.22%)
Jan 12, 2005
3.308
3.345
3.306
3.334
242,140
+0.02(+0.68%)
Jan 11, 2005
3.285
3.315
3.285
3.311
166,054
+0.02(+0.68%)
Jan 10, 2005
3.255
3.304
3.255
3.289
224,520
+0.00(+0.11%)
Jan 07, 2005
3.251
3.289
3.248
3.285
243,475
+0.01(+0.34%)
Jan 06, 2005
3.244
3.281
3.244
3.274
212,507
+0.02(+0.58%)
Jan 05, 2005
3.240
3.259
3.206
3.255
217,045
+0.01(+0.35%)
Jan 04, 2005
3.233
3.255
3.210
3.244
271,774
-0.00(-0.12%)
Jan 03, 2005
3.251
3.270
3.236
3.248
125,475
-0.02(-0.69%)
Dec 31, 2004
3.259
3.270
3.218
3.270
235,199
+0.03(+0.92%)
Dec 30, 2004
3.255
3.278
3.214
3.240
341,453
-0.02(-0.69%)
Dec 29, 2004
3.304
3.308
3.255
3.263
318,760
-0.03(-0.80%)
Dec 28, 2004
3.266
3.308
3.263
3.289
264,566
+0.01(+0.23%)
Dec 27, 2004
3.270
3.296
3.270
3.281
247,213
-0.00(-0.11%)
Dec 23, 2004
3.263
3.285
3.248
3.285
330,774
+0.03(+1.04%)
Dec 22, 2004
3.270
3.285
3.248
3.251
371,887
-0.04(-1.14%)
Dec 21, 2004
3.229
3.289
3.221
3.289
297,670
+0.06(+1.74%)
Dec 20, 2004
3.214
3.244
3.206
3.233
395,915
+0.00(+0.12%)
Dec 17, 2004
3.206
3.229
3.188
3.229
203,163
+0.03(+0.94%)
Dec 16, 2004
3.203
3.225
3.146
3.199
357,471
-0.03(-0.93%)
Dec 15, 2004
3.203
3.244
3.165
3.229
424,747
-0.01(-0.23%)
Dec 14, 2004
3.255
3.255
3.225
3.236
231,462
-0.00(-0.12%)
Dec 13, 2004
3.229
3.251
3.225
3.240
227,457
+0.00(+0.12%)
Dec 10, 2004
3.203
3.251
3.203
3.236
401,788
+0.01(+0.35%)
Dec 09, 2004
3.191
3.240
3.191
3.225
366,548
+0.00(+0.12%)
Dec 08, 2004
3.184
3.232
3.169
3.221
539,544
+0.05(+1.53%)
Dec 07, 2004
3.188
3.203
3.158
3.173
351,331
-0.03(-0.94%)
Dec 06, 2004
3.199
3.221
3.176
3.203
456,250
-0.02(-0.70%)
Dec 03, 2004
3.188
3.225
3.188
3.225
278,715
+0.00(+0.00%)
Dec 02, 2004
3.229
3.244
3.203
3.225
269,638
-0.01(-0.23%)
Dec 01, 2004
3.236
3.289
3.229
3.233
338,516
-0.03(-0.80%)
Nov 30, 2004
3.270
3.308
3.244
3.259
443,969
-0.05(-1.47%)
Nov 29, 2004
3.304
3.349
3.289
3.308
300,607
-0.04(-1.34%)
Nov 26, 2004
3.345
3.363
3.345
3.352
88,099
+0.01(+0.22%)
Nov 24, 2004
3.360
3.364
3.296
3.345
301,674
-0.01(-0.33%)
Nov 23, 2004
3.371
3.371
3.341
3.356
147,099
-0.01(-0.22%)
Nov 22, 2004
3.412
3.416
3.356
3.364
164,452
-0.03(-0.99%)
Nov 19, 2004
3.409
3.416
3.386
3.397
122,805
+0.01(+0.22%)
Nov 18, 2004
3.409
3.424
3.371
3.390
203,697
-0.01(-0.22%)
Nov 17, 2004
3.405
3.405
3.390
3.397
214,643
+0.03(+0.89%)
Nov 16, 2004
3.367
3.379
3.337
3.367
241,339
+0.01(+0.45%)
Nov 15, 2004
3.349
3.360
3.337
3.352
168,190
+0.01(+0.34%)
Nov 12, 2004
3.322
3.356
3.322
3.341
171,127
+0.00(+0.00%)
Nov 11, 2004
3.304
3.345
3.296
3.341
278,181
+0.03(+1.02%)
Nov 10, 2004
3.315
3.349
3.304
3.308
231,195
-0.01(-0.45%)
Nov 09, 2004
3.304
3.334
3.266
3.322
443,702
+0.03(+0.91%)
Nov 08, 2004
3.311
3.334
3.281
3.293
304,077
-0.04(-1.12%)
Nov 05, 2004
3.341
3.349
3.322
3.330
209,570
-0.02(-0.67%)
Nov 04, 2004
3.375
3.375
3.337
3.352
215,710
+0.01(+0.22%)
Nov 03, 2004
3.364
3.364
3.341
3.345
154,308
-0.01(-0.45%)
Nov 02, 2004
3.352
3.371
3.337
3.360
285,389
+0.01(+0.22%)
Nov 01, 2004
3.345
3.360
3.345
3.352
145,231
+0.00(+0.11%)
Oct 29, 2004
3.367
3.371
3.330
3.349
139,624
-0.01(-0.22%)
Oct 28, 2004
3.367
3.367
3.334
3.356
247,480
-0.01(-0.22%)
Oct 27, 2004
3.379
3.379
3.345
3.364
235,733
+0.00(+0.00%)
Oct 26, 2004
3.382
3.390
3.345
3.364
285,923
-0.01(-0.22%)
Oct 25, 2004
3.390
3.394
3.371
3.371
140,425
-0.01(-0.33%)
Oct 22, 2004
3.394
3.412
3.382
3.382
223,720
-0.03(-0.77%)
Oct 21, 2004
3.412
3.416
3.397
3.409
113,995
-0.00(-0.11%)
Oct 20, 2004
3.439
3.439
3.401
3.412
224,520
-0.01(-0.22%)
Oct 19, 2004
3.424
3.424
3.401
3.420
104,384
+0.01(+0.22%)
Oct 18, 2004
3.442
3.442
3.409
3.412
153,240
-0.01(-0.44%)
Oct 15, 2004
3.435
3.435
3.412
3.427
244,009
-0.01(-0.44%)
Oct 14, 2004
3.446
3.465
3.442
3.442
110,525
-0.01(-0.43%)
Oct 13, 2004
3.469
3.476
3.454
3.457
147,633
-0.01(-0.22%)
Oct 12, 2004
3.476
3.484
3.465
3.465
129,746
-0.01(-0.32%)
Oct 11, 2004
3.484
3.495
3.469
3.476
123,339
-0.01(-0.22%)
Oct 08, 2004
3.491
3.495
3.465
3.484
160,982
+0.01(+0.22%)
Oct 07, 2004
3.495
3.495
3.472
3.476
136,955
-0.02(-0.64%)
Oct 06, 2004
3.499
3.502
3.495
3.499
89,167
+0.00(+0.11%)
Oct 05, 2004
3.540
3.540
3.480
3.495
200,493
-0.01(-0.21%)
Oct 04, 2004
3.514
3.514
3.499
3.502
122,004
-0.00(-0.11%)
Oct 01, 2004
3.517
3.517
3.499
3.506
95,841
-0.01(-0.21%)
Sep 30, 2004
3.502
3.517
3.487
3.514
156,710
+0.02(+0.54%)
Sep 29, 2004
3.514
3.517
3.487
3.495
238,136
+0.00(+0.11%)
Sep 28, 2004
3.529
3.532
3.484
3.491
211,973
-0.03(-0.85%)
Sep 27, 2004
3.555
3.555
3.517
3.521
204,765
+0.00(+0.11%)
Sep 24, 2004
3.566
3.566
3.491
3.517
175,932
-0.02(-0.64%)
Sep 23, 2004
3.547
3.585
3.540
3.540
250,950
-0.02(-0.63%)
Sep 22, 2004
3.573
3.600
3.562
3.562
360,141
+0.00(+0.00%)
Sep 21, 2004
3.596
3.600
3.558
3.562
231,195
-0.01(-0.42%)
Sep 20, 2004
3.607
3.607
3.558
3.577
235,466
+0.01(+0.21%)
Sep 17, 2004
3.573
3.588
3.547
3.570
233,330
+0.01(+0.32%)
Sep 16, 2004
3.562
3.566
3.543
3.558
156,176
+0.01(+0.21%)
Sep 15, 2004
3.581
3.585
3.551
3.551
200,493
-0.03(-0.73%)
Sep 14, 2004
3.607
3.607
3.566
3.577
224,787
+0.01(+0.21%)
Sep 13, 2004
3.566
3.600
3.558
3.570
151,905
+0.00(+0.00%)
Sep 10, 2004
3.573
3.577
3.551
3.570
137,756
+0.01(+0.42%)
Sep 09, 2004
3.600
3.600
3.555
3.555
155,909
-0.02(-0.52%)
Sep 08, 2004
3.596
3.600
3.566
3.573
163,118
-0.01(-0.31%)
Sep 07, 2004
3.581
3.592
3.570
3.585
122,538
+0.02(+0.53%)
Sep 03, 2004
3.573
3.581
3.551
3.566
126,009
-0.00(-0.10%)
Sep 02, 2004
3.581
3.592
3.555
3.570
190,882
+0.00(+0.10%)
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
.