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
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006
2.964
2.990
2.956
2.990
471,227
+0.03(+0.88%)
Jan 30, 2006
2.979
2.982
2.956
2.964
183,045
-0.01(-0.50%)
Jan 27, 2006
2.960
2.979
2.960
2.979
109,180
+0.02(+0.63%)
Jan 26, 2006
2.968
2.971
2.956
2.960
108,641
-0.00(-0.13%)
Jan 25, 2006
2.960
2.975
2.953
2.964
217,282
-0.00(-0.13%)
Jan 24, 2006
2.964
2.975
2.960
2.968
181,427
+0.00(+0.13%)
Jan 23, 2006
2.956
2.971
2.956
2.964
201,646
+0.01(+0.25%)
Jan 20, 2006
2.953
2.968
2.947
2.956
231,569
-0.01(-0.25%)
Jan 19, 2006
2.979
2.990
2.960
2.964
118,345
-0.03(-0.87%)
Jan 18, 2006
2.986
3.008
2.971
2.990
158,783
-0.01(-0.25%)
Jan 17, 2006
2.982
3.001
2.975
2.997
288,181
+0.01(+0.37%)
Jan 13, 2006
2.986
2.994
2.968
2.986
137,216
+0.01(+0.25%)
Jan 12, 2006
2.986
2.987
2.971
2.979
148,538
+0.00(+0.12%)
Jan 11, 2006
2.990
2.990
2.968
2.975
130,207
+0.01(+0.25%)
Jan 10, 2006
2.960
2.986
2.960
2.968
171,453
-0.00(-0.12%)
Jan 09, 2006
2.964
3.001
2.964
2.971
280,363
-0.00(-0.12%)
Jan 06, 2006
2.956
2.982
2.953
2.975
208,655
+0.00(+0.12%)
Jan 05, 2006
2.968
2.982
2.949
2.971
102,440
+0.03(+1.01%)
Jan 04, 2006
2.908
2.968
2.886
2.942
295,730
+0.05(+1.67%)
Jan 03, 2006
2.871
2.893
2.871
2.893
267,424
+0.01(+0.52%)
Dec 30, 2005
2.879
2.890
2.871
2.879
277,398
+0.00(+0.13%)
Dec 29, 2005
2.886
2.886
2.875
2.875
202,724
+0.00(+0.00%)
Dec 28, 2005
2.879
2.890
2.875
2.875
271,737
-0.00(-0.13%)
Dec 27, 2005
2.875
2.893
2.875
2.879
259,336
+0.01(+0.26%)
Dec 23, 2005
2.886
2.890
2.871
2.871
273,354
+0.00(+0.00%)
Dec 22, 2005
2.867
2.905
2.864
2.871
812,785
-0.00(-0.13%)
Dec 21, 2005
2.864
2.879
2.860
2.875
356,116
+0.00(+0.13%)
Dec 20, 2005
2.856
2.905
2.849
2.871
348,837
+0.00(+0.00%)
Dec 19, 2005
2.890
2.905
2.867
2.871
294,921
-0.02(-0.64%)
Dec 16, 2005
2.879
2.897
2.864
2.890
222,134
+0.01(+0.52%)
Dec 15, 2005
2.860
2.875
2.856
2.875
308,939
+0.01(+0.26%)
Dec 14, 2005
2.864
2.875
2.856
2.867
404,101
+0.00(+0.13%)
Dec 13, 2005
2.867
2.877
2.860
2.864
277,398
-0.00(-0.13%)
Dec 12, 2005
2.871
2.879
2.867
2.867
289,260
-0.01(-0.39%)
Dec 09, 2005
2.875
2.886
2.867
2.879
319,183
+0.00(+0.00%)
Dec 08, 2005
2.867
2.893
2.867
2.879
284,407
+0.00(+0.13%)
Dec 07, 2005
2.871
2.882
2.856
2.875
273,894
+0.00(+0.00%)
Dec 06, 2005
2.856
2.875
2.856
2.875
265,537
+0.01(+0.39%)
Dec 05, 2005
2.856
2.867
2.834
2.864
716,006
+0.00(+0.00%)
Dec 02, 2005
2.867
2.882
2.860
2.864
287,103
-0.01(-0.52%)
Dec 01, 2005
2.901
2.901
2.867
2.879
250,710
-0.00(-0.13%)
Nov 30, 2005
2.882
2.905
2.868
2.882
207,307
-0.02(-0.64%)
Nov 29, 2005
2.897
2.907
2.875
2.901
195,985
+0.01(+0.26%)
Nov 28, 2005
2.897
2.908
2.890
2.893
148,538
+0.00(+0.00%)
Nov 25, 2005
2.886
2.919
2.882
2.893
77,908
+0.00(+0.00%)
Nov 23, 2005
2.886
2.908
2.882
2.893
204,881
+0.01(+0.39%)
Nov 22, 2005
2.901
2.919
2.864
2.882
427,555
-0.04(-1.40%)
Nov 21, 2005
2.912
2.927
2.893
2.923
273,085
-0.01(-0.25%)
Nov 18, 2005
2.893
2.930
2.893
2.930
299,504
+0.03(+0.89%)
Nov 17, 2005
2.893
2.908
2.875
2.905
227,256
+0.01(+0.38%)
Nov 16, 2005
2.938
2.938
2.893
2.893
129,937
-0.01(-0.26%)
Nov 15, 2005
2.897
2.908
2.893
2.901
103,518
+0.00(+0.13%)
Nov 14, 2005
2.916
2.930
2.897
2.897
176,575
-0.03(-0.89%)
Nov 11, 2005
2.916
2.942
2.912
2.923
206,229
-0.01(-0.51%)
Nov 10, 2005
2.916
2.945
2.916
2.938
134,520
-0.01(-0.25%)
Nov 09, 2005
2.968
2.968
2.912
2.945
184,123
-0.01(-0.25%)
Nov 08, 2005
2.927
2.971
2.923
2.953
284,407
-0.01(-0.50%)
Nov 07, 2005
2.994
2.994
2.945
2.968
237,231
+0.00(+0.00%)
Nov 04, 2005
2.997
3.001
2.960
2.968
115,380
-0.01(-0.25%)
Nov 03, 2005
3.016
3.016
2.975
2.975
129,937
+0.01(+0.25%)
Nov 02, 2005
2.942
3.005
2.942
2.968
206,768
+0.01(+0.50%)
Nov 01, 2005
2.930
2.953
2.912
2.953
252,866
+0.03(+1.14%)
Oct 31, 2005
2.938
2.945
2.912
2.919
148,538
-0.01(-0.48%)
Oct 28, 2005
2.916
2.942
2.916
2.933
128,050
+0.01(+0.36%)
Oct 27, 2005
2.930
2.945
2.916
2.923
162,018
-0.01(-0.51%)
Oct 26, 2005
2.930
2.945
2.908
2.938
170,105
-0.00(-0.13%)
Oct 25, 2005
2.934
2.953
2.927
2.942
196,793
+0.03(+0.89%)
Oct 24, 2005
2.908
2.919
2.901
2.916
188,436
+0.01(+0.51%)
Oct 21, 2005
2.893
2.923
2.867
2.901
306,513
+0.01(+0.39%)
Oct 20, 2005
2.912
2.912
2.853
2.890
350,724
+0.01(+0.52%)
Oct 19, 2005
2.871
2.886
2.864
2.875
184,123
+0.00(+0.13%)
Oct 18, 2005
2.864
2.897
2.841
2.871
331,045
+0.01(+0.39%)
Oct 17, 2005
2.893
2.905
2.830
2.860
763,722
-0.05(-1.78%)
Oct 14, 2005
2.908
2.912
2.884
2.912
294,921
+0.03(+0.90%)
Oct 13, 2005
2.923
2.923
2.871
2.886
225,908
-0.04(-1.52%)
Oct 12, 2005
2.930
2.949
2.923
2.930
170,105
-0.01(-0.38%)
Oct 11, 2005
2.897
2.942
2.897
2.942
128,589
+0.00(+0.00%)
Oct 10, 2005
2.953
2.982
2.942
2.942
234,265
-0.01(-0.38%)
Oct 07, 2005
2.938
2.964
2.938
2.953
179,271
+0.01(+0.50%)
Oct 06, 2005
2.949
2.971
2.938
2.938
183,045
-0.01(-0.50%)
Oct 05, 2005
2.949
2.964
2.945
2.953
154,739
-0.00(-0.13%)
Oct 04, 2005
2.975
2.975
2.938
2.956
153,121
-0.01(-0.50%)
Oct 03, 2005
2.942
2.979
2.939
2.971
189,784
+0.02(+0.75%)
Sep 30, 2005
2.919
2.949
2.919
2.949
248,553
+0.04(+1.40%)
Sep 29, 2005
2.934
2.934
2.893
2.908
309,478
-0.00(-0.13%)
Sep 28, 2005
2.923
2.942
2.905
2.912
203,803
-0.00(-0.13%)
Sep 27, 2005
2.930
2.930
2.912
2.916
242,083
-0.01(-0.25%)
Sep 26, 2005
2.919
2.927
2.908
2.923
163,905
+0.01(+0.38%)
Sep 23, 2005
2.912
2.938
2.908
2.912
242,083
-0.01(-0.51%)
Sep 22, 2005
2.964
2.964
2.927
2.927
180,079
-0.02(-0.63%)
Sep 21, 2005
2.975
2.975
2.916
2.945
214,855
+0.00(+0.00%)
Sep 20, 2005
2.975
2.979
2.930
2.945
430,250
-0.03(-0.87%)
Sep 19, 2005
2.982
2.982
2.953
2.971
173,879
-0.00(-0.12%)
Sep 16, 2005
2.997
2.975
2.975
2.975
181,697
-0.00(-0.12%)
Sep 15, 2005
3.005
3.005
2.975
2.979
116,728
-0.03(-0.86%)
Sep 14, 2005
3.001
3.005
2.982
3.005
152,582
+0.01(+0.50%)
Sep 13, 2005
3.016
3.019
2.990
2.990
225,099
-0.03(-0.86%)
Sep 12, 2005
3.012
3.016
3.005
3.016
88,961
+0.00(+0.12%)
Sep 09, 2005
3.012
3.023
3.012
3.012
117,537
+0.00(+0.12%)
Sep 08, 2005
3.019
3.023
3.005
3.008
217,282
-0.02(-0.73%)
Sep 07, 2005
3.019
3.031
3.008
3.031
125,624
+0.01(+0.49%)
Sep 06, 2005
3.001
3.019
2.994
3.016
176,844
+0.02(+0.62%)
Sep 02, 2005
3.012
3.019
2.994
2.997
174,149
-0.01(-0.49%)
Sep 01, 2005
3.031
3.031
3.012
3.012
138,564
-0.01(-0.37%)
Aug 31, 2005
3.027
3.038
3.021
3.023
156,356
-0.00(-0.12%)
Aug 30, 2005
3.034
3.034
3.019
3.027
84,917
+0.00(+0.12%)
Aug 29, 2005
3.034
3.034
3.012
3.023
112,684
-0.01(-0.24%)
Aug 26, 2005
3.038
3.038
3.017
3.031
112,684
+0.00(+0.12%)
Aug 25, 2005
3.038
3.038
3.016
3.027
95,431
+0.00(+0.12%)
Aug 24, 2005
3.016
3.027
3.005
3.023
185,471
-0.01(-0.24%)
Aug 23, 2005
3.008
3.031
3.001
3.031
176,036
+0.03(+0.86%)
Aug 22, 2005
3.027
3.034
3.005
3.005
256,101
-0.02(-0.74%)
Aug 19, 2005
3.042
3.042
3.023
3.027
157,435
-0.00(-0.12%)
Aug 18, 2005
3.038
3.038
3.016
3.031
305,165
-0.01(-0.24%)
Aug 17, 2005
3.034
3.038
3.031
3.038
181,697
+0.01(+0.37%)
Aug 16, 2005
3.023
3.034
3.016
3.027
181,697
+0.00(+0.00%)
Aug 15, 2005
3.038
3.045
3.027
3.027
124,815
-0.02(-0.61%)
Aug 12, 2005
3.034
3.045
3.023
3.045
227,795
+0.01(+0.49%)
Aug 11, 2005
3.016
3.034
3.008
3.031
145,304
+0.02(+0.62%)
Aug 10, 2005
3.034
3.042
3.008
3.012
234,265
-0.03(-0.98%)
Aug 09, 2005
3.042
3.042
3.023
3.042
101,631
+0.00(+0.00%)
Aug 08, 2005
3.045
3.045
3.027
3.042
122,120
-0.02(-0.61%)
Aug 05, 2005
3.045
3.064
3.045
3.060
165,252
+0.00(+0.12%)
Aug 04, 2005
3.068
3.068
3.049
3.057
194,637
-0.00(-0.12%)
Aug 03, 2005
3.057
3.071
3.049
3.060
159,052
+0.00(+0.00%)
Aug 02, 2005
3.053
3.068
3.038
3.060
207,037
+0.01(+0.37%)
Aug 01, 2005
3.031
3.057
3.031
3.049
128,050
+0.02(+0.61%)
Jul 29, 2005
3.064
3.064
3.027
3.031
143,416
+0.00(+0.00%)
Jul 28, 2005
3.031
3.049
3.027
3.031
119,693
+0.00(+0.00%)
Jul 27, 2005
3.019
3.038
3.016
3.031
172,801
+0.01(+0.37%)
Jul 26, 2005
3.023
3.042
3.016
3.019
359,620
-0.00(-0.12%)
Jul 25, 2005
3.016
3.038
3.016
3.023
329,966
-0.02(-0.73%)
Jul 22, 2005
3.057
3.060
3.042
3.045
59,038
-0.01(-0.48%)
Jul 21, 2005
3.049
3.060
3.034
3.060
362,855
+0.01(+0.37%)
Jul 20, 2005
3.027
3.053
3.019
3.049
144,764
+0.01(+0.37%)
Jul 19, 2005
3.016
3.038
2.994
3.038
232,108
+0.03(+1.11%)
Jul 18, 2005
3.060
3.060
3.005
3.005
156,895
-0.03(-0.86%)
Jul 15, 2005
3.042
3.053
3.016
3.031
149,886
-0.03(-0.97%)
Jul 14, 2005
3.031
3.060
3.008
3.060
280,094
+0.06(+1.85%)
Jul 13, 2005
3.016
3.031
3.005
3.005
290,338
+0.00(+0.00%)
Jul 12, 2005
2.990
3.019
2.987
3.005
195,176
+0.00(+0.12%)
Jul 11, 2005
2.982
3.008
2.979
3.001
171,183
-0.00(-0.12%)
Jul 08, 2005
2.994
3.008
2.986
3.005
218,629
-0.00(-0.12%)
Jul 07, 2005
3.005
3.008
2.986
3.008
199,220
+0.01(+0.37%)
Jul 06, 2005
3.001
3.012
2.990
2.997
180,888
-0.01(-0.25%)
Jul 05, 2005
2.990
3.023
2.990
3.005
375,795
-0.02(-0.61%)
Jul 01, 2005
2.986
3.023
2.986
3.023
208,655
+0.04(+1.37%)
Jun 30, 2005
2.956
2.986
2.949
2.982
169,566
+0.03(+1.00%)
Jun 29, 2005
2.968
2.971
2.953
2.953
145,573
-0.03(-0.87%)
Jun 28, 2005
2.960
2.979
2.945
2.979
199,220
+0.03(+0.88%)
Jun 27, 2005
2.938
2.953
2.935
2.953
407,336
+0.01(+0.38%)
Jun 24, 2005
2.949
2.953
2.934
2.942
198,950
-0.01(-0.25%)
Jun 23, 2005
2.949
2.953
2.938
2.949
170,914
+0.00(+0.00%)
Jun 22, 2005
2.968
2.968
2.942
2.949
151,773
-0.01(-0.38%)
Jun 21, 2005
2.964
2.964
2.934
2.960
346,411
+0.01(+0.36%)
Jun 20, 2005
2.968
2.971
2.937
2.949
233,996
-0.02(-0.61%)
Jun 17, 2005
2.945
2.968
2.919
2.968
314,331
+0.03(+1.01%)
Jun 16, 2005
2.934
2.945
2.919
2.938
268,502
+0.00(+0.00%)
Jun 15, 2005
2.938
2.942
2.916
2.938
259,875
+0.00(+0.00%)
Jun 14, 2005
2.975
2.979
2.938
2.938
272,276
-0.04(-1.25%)
Jun 13, 2005
2.971
2.982
2.956
2.975
215,125
+0.00(+0.12%)
Jun 10, 2005
2.949
2.982
2.949
2.971
210,812
+0.01(+0.50%)
Jun 09, 2005
2.975
2.975
2.953
2.956
200,568
-0.01(-0.38%)
Jun 08, 2005
2.971
2.979
2.964
2.968
210,003
-0.01(-0.50%)
Jun 07, 2005
2.986
3.005
2.979
2.982
230,491
-0.01(-0.37%)
Jun 06, 2005
3.005
3.005
2.986
2.994
160,939
-0.01(-0.25%)
Jun 03, 2005
2.997
3.005
2.982
3.001
162,826
+0.01(+0.25%)
Jun 02, 2005
3.005
3.008
2.986
2.994
222,404
-0.01(-0.49%)
Jun 01, 2005
2.979
3.012
2.979
3.008
117,537
+0.01(+0.37%)
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%)
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
.