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 Municipal Income Trust
(NY:
EVN
)
10.10
-0.07 (-0.69%)
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 (%)
Oct 31, 2008
4.265
4.385
4.163
4.163
71,509
-0.12(-2.89%)
Oct 30, 2008
4.436
4.508
4.274
4.287
70,217
-0.13(-2.90%)
Oct 29, 2008
4.543
4.636
4.265
4.415
155,025
+0.04(+0.98%)
Oct 28, 2008
4.253
4.419
4.180
4.372
167,371
+0.12(+2.91%)
Oct 27, 2008
4.201
4.270
4.176
4.248
93,948
+0.08(+1.84%)
Oct 24, 2008
4.265
4.278
4.095
4.171
123,102
-0.19(-4.31%)
Oct 23, 2008
4.159
4.449
4.159
4.359
114,114
+0.07(+1.69%)
Oct 22, 2008
4.265
4.308
3.864
4.287
95,538
+0.08(+1.93%)
Oct 21, 2008
4.137
4.282
4.103
4.206
88,127
+0.08(+1.97%)
Oct 20, 2008
3.839
4.125
3.839
4.125
121,114
+0.35(+9.14%)
Oct 17, 2008
3.775
3.801
3.634
3.779
90,706
+0.09(+2.31%)
Oct 16, 2008
3.626
3.805
3.626
3.694
54,218
+0.05(+1.29%)
Oct 15, 2008
3.711
3.975
3.643
3.647
136,002
-0.32(-8.06%)
Oct 14, 2008
3.843
4.052
3.843
3.967
232,872
+0.17(+4.49%)
Oct 13, 2008
3.370
4.061
3.071
3.796
229,810
+0.73(+23.61%)
Oct 10, 2008
3.493
3.873
2.670
3.071
303,955
-0.43(-12.20%)
Oct 09, 2008
3.655
3.724
3.455
3.498
230,272
-0.20(-5.42%)
Oct 08, 2008
3.664
3.924
3.596
3.698
330,019
-0.35(-8.74%)
Oct 07, 2008
4.270
4.321
4.009
4.052
197,667
-0.28(-6.40%)
Oct 06, 2008
4.948
4.948
4.133
4.329
156,155
-0.64(-12.95%)
Oct 03, 2008
4.956
5.033
4.948
4.973
0
-0.04(-0.85%)
Oct 02, 2008
5.225
5.225
4.948
5.016
139,711
-0.27(-5.16%)
Oct 01, 2008
5.003
5.361
5.003
5.289
44,681
+0.19(+3.77%)
Sep 30, 2008
4.948
5.118
4.948
5.097
86,162
+0.15(+3.02%)
Sep 29, 2008
5.246
5.438
4.756
4.948
120,118
-0.34(-6.45%)
Sep 26, 2008
5.306
5.332
5.118
5.289
0
-0.02(-0.40%)
Sep 25, 2008
5.204
5.353
5.076
5.310
87,855
+0.05(+0.97%)
Sep 24, 2008
5.191
5.370
5.037
5.259
189,536
+0.03(+0.49%)
Sep 23, 2008
5.251
5.259
5.165
5.234
70,754
-0.02(-0.32%)
Sep 22, 2008
5.340
5.340
5.251
5.251
75,847
-0.09(-1.68%)
Sep 19, 2008
5.199
5.340
5.067
5.340
0
+0.40(+8.02%)
Sep 18, 2008
5.135
5.225
4.432
4.943
267,784
-0.19(-3.74%)
Sep 17, 2008
5.319
5.319
5.084
5.135
130,628
-0.26(-4.78%)
Sep 16, 2008
5.447
5.460
5.319
5.393
106,037
-0.06(-1.06%)
Sep 15, 2008
5.519
5.519
5.451
5.451
60,485
-0.09(-1.62%)
Sep 12, 2008
5.588
5.588
5.532
5.541
26,150
-0.00(-0.08%)
Sep 11, 2008
5.588
5.588
5.545
5.545
29,953
-0.03(-0.54%)
Sep 10, 2008
5.588
5.600
5.553
5.575
58,980
-0.02(-0.38%)
Sep 09, 2008
5.626
5.647
5.596
5.596
43,476
-0.03(-0.46%)
Sep 08, 2008
5.634
5.635
5.596
5.622
51,942
+0.00(+0.08%)
Sep 05, 2008
5.630
5.630
5.588
5.617
0
+0.03(+0.53%)
Sep 04, 2008
5.605
5.617
5.579
5.588
68,890
+0.00(+0.08%)
Sep 03, 2008
5.600
5.626
5.583
5.583
41,324
-0.02(-0.30%)
Sep 02, 2008
5.596
5.630
5.592
5.600
42,327
-0.00(-0.08%)
Aug 29, 2008
5.634
5.639
5.583
5.605
89,349
-0.03(-0.53%)
Aug 28, 2008
5.630
5.673
5.622
5.634
51,506
+0.02(+0.38%)
Aug 27, 2008
5.579
5.613
5.570
5.613
30,361
+0.05(+0.84%)
Aug 26, 2008
5.566
5.605
5.558
5.566
89,921
-0.03(-0.46%)
Aug 25, 2008
5.562
5.613
5.562
5.592
39,734
+0.02(+0.31%)
Aug 22, 2008
5.669
5.669
5.566
5.575
86,561
-0.06(-0.98%)
Aug 21, 2008
5.566
5.630
5.545
5.630
45,989
+0.09(+1.54%)
Aug 20, 2008
5.545
5.583
5.545
5.545
32,975
-0.01(-0.15%)
Aug 19, 2008
5.545
5.579
5.544
5.553
56,533
+0.01(+0.15%)
Aug 18, 2008
5.622
5.622
5.528
5.545
59,001
-0.02(-0.38%)
Aug 15, 2008
5.545
5.617
5.545
5.566
0
+0.03(+0.59%)
Aug 14, 2008
5.549
5.600
5.532
5.533
128,399
-0.01(-0.21%)
Aug 13, 2008
5.592
5.592
5.545
5.545
15,011
-0.00(-0.08%)
Aug 12, 2008
5.575
5.575
5.541
5.549
50,005
+0.00(+0.00%)
Aug 11, 2008
5.558
5.564
5.515
5.549
45,734
-0.01(-0.11%)
Aug 08, 2008
5.464
5.583
5.464
5.555
43,155
+0.07(+1.20%)
Aug 07, 2008
5.481
5.515
5.481
5.489
18,387
-0.06(-1.00%)
Aug 06, 2008
5.549
5.562
5.532
5.545
38,684
-0.00(-0.08%)
Aug 05, 2008
5.498
5.566
5.498
5.549
45,865
+0.03(+0.48%)
Aug 04, 2008
5.489
5.532
5.489
5.523
28,818
-0.00(-0.01%)
Aug 01, 2008
5.464
5.524
5.464
5.524
49,178
+0.05(+0.93%)
Jul 31, 2008
5.502
5.541
5.425
5.472
105,830
-0.04(-0.67%)
Jul 30, 2008
5.494
5.532
5.494
5.509
37,544
-0.01(-0.11%)
Jul 29, 2008
5.515
5.515
5.468
5.515
30,079
+0.02(+0.39%)
Jul 28, 2008
5.460
5.498
5.447
5.494
39,680
+0.03(+0.55%)
Jul 25, 2008
5.489
5.489
5.455
5.464
56,211
-0.03(-0.47%)
Jul 24, 2008
5.532
5.536
5.477
5.489
44,848
-0.04(-0.69%)
Jul 23, 2008
5.532
5.553
5.524
5.528
66,818
+0.01(+0.26%)
Jul 22, 2008
5.477
5.515
5.460
5.513
22,458
+0.01(+0.12%)
Jul 21, 2008
5.528
5.545
5.502
5.506
31,857
-0.03(-0.46%)
Jul 18, 2008
5.541
5.570
5.532
5.532
35,132
-0.01(-0.12%)
Jul 17, 2008
5.498
5.541
5.494
5.538
81,717
+0.04(+0.74%)
Jul 16, 2008
5.460
5.506
5.460
5.498
72,269
+0.04(+0.70%)
Jul 15, 2008
5.562
5.562
5.443
5.460
140,213
-0.09(-1.54%)
Jul 14, 2008
5.660
5.660
5.545
5.545
40,672
-0.09(-1.52%)
Jul 11, 2008
5.656
5.660
5.630
5.630
29,557
-0.06(-1.12%)
Jul 10, 2008
5.711
5.711
5.643
5.694
28,924
+0.02(+0.38%)
Jul 09, 2008
5.600
5.698
5.600
5.673
51,457
+0.07(+1.29%)
Jul 08, 2008
5.639
5.651
5.579
5.600
69,453
-0.07(-1.20%)
Jul 07, 2008
5.728
5.754
5.617
5.669
52,938
-0.04(-0.76%)
Jul 04, 2008
5.652
5.720
5.652
5.712
19,719
+0.00(+0.00%)
Jul 03, 2008
5.652
5.720
5.652
5.712
19,719
+0.02(+0.39%)
Jul 02, 2008
5.626
5.690
5.622
5.690
41,868
+0.04(+0.76%)
Jul 01, 2008
5.592
5.647
5.583
5.647
36,403
+0.06(+0.99%)
Jun 30, 2008
5.549
5.592
5.549
5.592
38,093
+0.03(+0.54%)
Jun 27, 2008
5.613
5.690
5.553
5.562
81,089
-0.09(-1.51%)
Jun 26, 2008
5.656
5.669
5.622
5.647
29,064
-0.06(-1.12%)
Jun 25, 2008
5.707
5.779
5.686
5.711
39,300
-0.00(-0.07%)
Jun 24, 2008
5.677
5.741
5.664
5.715
36,133
+0.01(+0.15%)
Jun 23, 2008
5.733
5.745
5.681
5.707
33,964
-0.04(-0.74%)
Jun 20, 2008
5.784
5.814
5.750
5.750
31,760
-0.04(-0.74%)
Jun 19, 2008
5.843
5.843
5.792
5.792
55,086
-0.08(-1.31%)
Jun 18, 2008
5.873
5.895
5.856
5.869
23,946
-0.02(-0.36%)
Jun 17, 2008
5.933
5.933
5.869
5.890
23,984
-0.04(-0.72%)
Jun 16, 2008
5.865
5.950
5.865
5.933
37,676
+0.05(+0.87%)
Jun 13, 2008
5.861
5.882
5.835
5.882
49,370
-0.01(-0.14%)
Jun 12, 2008
5.822
5.904
5.822
5.890
53,670
+0.04(+0.73%)
Jun 11, 2008
5.899
5.912
5.848
5.848
20,669
-0.06(-1.08%)
Jun 10, 2008
5.954
5.954
5.899
5.912
59,672
-0.03(-0.57%)
Jun 09, 2008
5.959
6.001
5.942
5.946
56,502
-0.04(-0.64%)
Jun 06, 2008
5.997
6.023
5.984
5.984
52,903
-0.06(-0.99%)
Jun 05, 2008
6.014
6.057
6.014
6.044
57,435
+0.01(+0.21%)
Jun 04, 2008
6.018
6.065
6.018
6.031
47,839
-0.01(-0.21%)
Jun 03, 2008
5.997
6.057
5.988
6.044
65,716
+0.04(+0.64%)
Jun 02, 2008
5.988
6.023
5.988
6.006
18,659
+0.01(+0.14%)
May 30, 2008
5.993
6.018
5.984
5.997
26,525
-0.00(-0.00%)
May 29, 2008
6.001
6.035
5.997
5.997
18,481
-0.03(-0.57%)
May 28, 2008
6.035
6.035
5.988
6.031
28,968
+0.02(+0.35%)
May 27, 2008
5.976
6.027
5.976
6.010
38,426
+0.02(+0.36%)
May 26, 2008
5.984
6.001
5.980
5.988
0
+0.00(+0.00%)
May 23, 2008
5.984
6.001
5.980
5.988
34,567
+0.02(+0.29%)
May 22, 2008
5.993
6.006
5.971
5.971
41,643
-0.03(-0.57%)
May 21, 2008
6.001
6.014
5.997
6.006
14,292
+0.01(+0.14%)
May 20, 2008
5.993
6.024
5.993
5.997
40,571
-0.00(-0.07%)
May 19, 2008
6.010
6.025
6.001
6.001
24,415
+0.01(+0.14%)
May 16, 2008
6.006
6.018
5.984
5.993
64,145
-0.03(-0.43%)
May 15, 2008
5.980
6.031
5.976
6.018
53,660
+0.03(+0.43%)
May 14, 2008
6.052
6.052
5.993
5.993
67,388
-0.03(-0.43%)
May 13, 2008
6.006
6.074
6.006
6.018
34,698
-0.04(-0.63%)
May 12, 2008
5.963
6.057
5.963
6.057
45,563
+0.06(+1.07%)
May 09, 2008
5.984
5.993
5.971
5.993
62,563
+0.02(+0.29%)
May 08, 2008
5.997
6.010
5.976
5.976
69,805
-0.05(-0.85%)
May 07, 2008
6.027
6.044
5.997
6.027
25,144
+0.01(+0.14%)
May 06, 2008
5.993
6.031
5.990
6.018
68,836
+0.01(+0.21%)
May 05, 2008
5.997
6.010
5.980
6.006
96,792
-0.00(-0.07%)
May 02, 2008
5.997
6.018
5.997
6.010
56,626
+0.00(+0.07%)
May 01, 2008
6.023
6.070
5.997
6.006
114,634
+0.01(+0.14%)
Apr 30, 2008
5.959
6.014
5.959
5.997
44,826
+0.01(+0.14%)
Apr 29, 2008
6.023
6.065
5.980
5.988
103,573
-0.05(-0.85%)
Apr 28, 2008
6.014
6.063
6.014
6.040
42,531
+0.01(+0.14%)
Apr 25, 2008
6.040
6.078
6.029
6.031
151,032
-0.01(-0.14%)
Apr 24, 2008
6.052
6.052
6.018
6.040
53,689
+0.01(+0.14%)
Apr 23, 2008
6.006
6.031
5.993
6.031
95,941
+0.03(+0.43%)
Apr 22, 2008
5.993
6.023
5.967
6.006
93,662
+0.03(+0.57%)
Apr 21, 2008
5.971
5.993
5.937
5.971
72,679
-0.01(-0.21%)
Apr 18, 2008
5.929
5.984
5.916
5.984
143,628
+0.10(+1.67%)
Apr 17, 2008
5.843
5.903
5.843
5.886
122,148
+0.04(+0.73%)
Apr 16, 2008
5.784
5.856
5.784
5.843
48,793
+0.06(+0.96%)
Apr 15, 2008
5.839
5.839
5.779
5.788
88,387
-0.05(-0.88%)
Apr 14, 2008
5.848
5.907
5.835
5.839
55,799
-0.03(-0.58%)
Apr 11, 2008
5.861
5.886
5.835
5.873
80,650
+0.01(+0.22%)
Apr 10, 2008
5.843
5.895
5.822
5.861
103,509
+0.05(+0.88%)
Apr 09, 2008
5.835
5.835
5.805
5.809
71,741
+0.00(+0.07%)
Apr 08, 2008
5.882
5.882
5.805
5.805
138,091
-0.07(-1.16%)
Apr 07, 2008
6.078
6.078
5.873
5.873
246,876
+0.03(+0.44%)
Apr 04, 2008
5.882
5.882
5.835
5.848
82,760
+0.01(+0.22%)
Apr 03, 2008
5.818
5.843
5.789
5.835
47,279
+0.04(+0.66%)
Apr 02, 2008
5.839
5.852
5.792
5.797
72,445
-0.02(-0.29%)
Apr 01, 2008
5.818
5.869
5.805
5.814
92,842
+0.04(+0.66%)
Mar 31, 2008
5.771
5.809
5.762
5.775
99,641
-0.00(-0.07%)
Mar 28, 2008
5.869
5.873
5.779
5.779
107,143
-0.05(-0.88%)
Mar 27, 2008
5.831
5.890
5.831
5.831
66,583
-0.01(-0.22%)
Mar 26, 2008
5.835
5.848
5.805
5.843
122,617
+0.01(+0.15%)
Mar 25, 2008
5.797
5.839
5.750
5.835
110,426
+0.09(+1.56%)
Mar 24, 2008
5.758
5.771
5.698
5.745
42,083
+0.06(+1.05%)
Mar 21, 2008
5.728
5.737
5.647
5.686
61,894
+0.00(+0.00%)
Mar 20, 2008
5.728
5.737
5.647
5.686
61,894
+0.01(+0.15%)
Mar 19, 2008
5.694
5.698
5.664
5.677
98,000
+0.04(+0.76%)
Mar 18, 2008
5.498
5.681
5.498
5.634
146,297
+0.10(+1.85%)
Mar 17, 2008
5.626
5.630
5.464
5.532
146,531
-0.08(-1.37%)
Mar 14, 2008
5.694
5.698
5.605
5.609
131,995
-0.09(-1.65%)
Mar 13, 2008
5.788
5.788
5.698
5.703
160,563
-0.12(-1.98%)
Mar 12, 2008
5.805
5.869
5.801
5.818
88,387
-0.03(-0.44%)
Mar 11, 2008
5.843
5.882
5.801
5.843
130,823
+0.06(+0.96%)
Mar 10, 2008
5.869
5.869
5.733
5.788
142,780
-0.04(-0.66%)
Mar 07, 2008
5.822
5.852
5.801
5.826
146,297
+0.01(+0.22%)
Mar 06, 2008
5.959
5.997
5.805
5.814
197,407
-0.12(-1.94%)
Mar 05, 2008
5.852
5.993
5.852
5.929
271,024
+0.11(+1.83%)
Mar 04, 2008
5.758
5.822
5.733
5.822
207,019
+0.09(+1.56%)
Mar 03, 2008
5.617
5.745
5.600
5.733
298,924
+0.13(+2.28%)
Feb 29, 2008
5.758
5.758
5.605
5.605
237,205
-0.16(-2.81%)
Feb 28, 2008
5.895
5.907
5.750
5.767
234,825
-0.13(-2.17%)
Feb 27, 2008
5.959
5.967
5.895
5.895
83,698
-0.08(-1.29%)
Feb 26, 2008
5.988
5.988
5.950
5.971
123,789
-0.01(-0.14%)
Feb 25, 2008
5.929
6.023
5.929
5.980
170,445
+0.08(+1.30%)
Feb 22, 2008
5.954
5.971
5.801
5.903
370,900
-0.05(-0.79%)
Feb 21, 2008
6.010
6.010
5.950
5.950
122,969
-0.02(-0.36%)
Feb 20, 2008
6.014
6.014
5.946
5.971
126,368
-0.02(-0.28%)
Feb 19, 2008
5.831
6.001
5.788
5.988
216,273
+0.20(+3.46%)
Feb 18, 2008
5.703
5.788
5.660
5.788
0
+0.00(+0.00%)
Feb 15, 2008
5.703
5.788
5.660
5.788
199,873
+0.03(+0.44%)
Feb 14, 2008
5.865
5.873
5.609
5.762
578,869
-0.17(-2.88%)
Feb 13, 2008
6.112
6.125
5.903
5.933
149,816
-0.15(-2.52%)
Feb 12, 2008
6.074
6.129
6.070
6.087
218,976
-0.01(-0.21%)
Feb 11, 2008
6.206
6.206
6.099
6.099
196,234
-0.07(-1.17%)
Feb 08, 2008
6.151
6.189
6.151
6.172
92,607
+0.01(+0.21%)
Feb 07, 2008
6.159
6.180
6.133
6.159
116,287
+0.00(+0.07%)
Feb 06, 2008
6.202
6.202
6.142
6.155
94,249
-0.01(-0.21%)
Feb 05, 2008
6.172
6.266
6.159
6.168
81,354
+0.02(+0.28%)
Feb 04, 2008
6.159
6.163
6.142
6.151
114,997
+0.00(+0.07%)
Feb 01, 2008
6.180
6.185
6.078
6.146
138,794
+0.00(+0.07%)
Jan 31, 2008
6.223
6.223
6.129
6.142
219,445
-0.04(-0.69%)
Jan 30, 2008
6.261
6.261
6.168
6.185
185,919
-0.04(-0.62%)
Jan 29, 2008
6.138
6.291
6.138
6.223
349,331
+0.10(+1.60%)
Jan 28, 2008
6.172
6.180
6.104
6.125
90,263
-0.04(-0.62%)
Jan 25, 2008
6.189
6.189
6.125
6.163
123,320
-0.03(-0.41%)
Jan 24, 2008
6.129
6.202
6.099
6.189
150,048
+0.09(+1.47%)
Jan 23, 2008
6.082
6.138
6.065
6.099
219,389
+0.05(+0.78%)
Jan 22, 2008
5.865
6.087
5.784
6.052
298,220
+0.12(+2.09%)
Jan 21, 2008
6.044
6.061
5.886
5.929
0
+0.00(+0.00%)
Jan 18, 2008
6.044
6.061
5.886
5.929
279,230
-0.12(-1.97%)
Jan 17, 2008
6.070
6.070
6.018
6.048
165,303
-0.00(-0.07%)
Jan 16, 2008
6.138
6.146
6.023
6.052
298,996
-0.05(-0.77%)
Jan 15, 2008
6.048
6.104
6.035
6.099
206,550
+0.07(+1.20%)
Jan 14, 2008
6.023
6.035
5.997
6.027
96,593
+0.03(+0.57%)
Jan 11, 2008
5.954
6.006
5.933
5.993
176,541
+0.04(+0.72%)
Jan 10, 2008
5.937
5.959
5.930
5.950
111,129
+0.03(+0.50%)
Jan 09, 2008
5.971
5.980
5.916
5.920
237,498
-0.01(-0.22%)
Jan 08, 2008
5.946
5.954
5.925
5.933
177,010
-0.02(-0.29%)
Jan 07, 2008
5.963
5.967
5.933
5.950
151,689
+0.02(+0.36%)
Jan 04, 2008
5.984
5.993
5.929
5.929
394,922
-0.02(-0.36%)
Jan 03, 2008
5.959
5.980
5.873
5.950
371,134
+0.05(+0.87%)
Jan 02, 2008
5.852
5.980
5.843
5.899
129,885
+0.05(+0.80%)
Jan 01, 2008
5.886
5.916
5.835
5.852
0
+0.00(+0.00%)
Dec 31, 2007
5.886
5.916
5.835
5.852
327,761
+0.01(+0.15%)
Dec 28, 2007
5.865
5.907
5.826
5.843
261,986
+0.03(+0.44%)
Dec 27, 2007
5.801
5.890
5.801
5.818
175,099
+0.05(+0.81%)
Dec 26, 2007
5.890
5.903
5.745
5.771
380,728
-0.10(-1.73%)
Dec 24, 2007
5.839
5.882
5.822
5.872
128,176
+0.05(+0.79%)
Dec 21, 2007
5.865
5.865
5.788
5.826
230,699
-0.01(-0.22%)
Dec 20, 2007
5.886
5.907
5.788
5.839
275,010
-0.02(-0.36%)
Dec 19, 2007
5.882
5.920
5.861
5.861
207,488
-0.02(-0.29%)
Dec 18, 2007
5.839
5.925
5.801
5.878
242,656
+0.03(+0.51%)
Dec 17, 2007
5.971
5.971
5.805
5.848
250,627
+0.07(+1.18%)
Dec 14, 2007
5.750
5.843
5.745
5.779
205,847
+0.02(+0.30%)
Dec 13, 2007
5.758
5.792
5.733
5.762
224,134
+0.01(+0.15%)
Dec 12, 2007
5.762
5.903
5.733
5.754
445,455
-0.01(-0.15%)
Dec 11, 2007
5.814
5.839
5.762
5.762
178,416
-0.06(-1.03%)
Dec 10, 2007
5.779
5.848
5.758
5.822
138,091
+0.08(+1.34%)
Dec 07, 2007
5.784
5.801
5.724
5.745
145,124
+0.03(+0.52%)
Dec 06, 2007
5.758
5.779
5.715
5.715
187,325
-0.03(-0.45%)
Dec 05, 2007
5.737
5.818
5.733
5.741
119,569
+0.00(+0.07%)
Dec 04, 2007
5.724
5.801
5.630
5.737
187,325
+0.02(+0.37%)
Dec 03, 2007
5.613
5.741
5.613
5.715
159,895
+0.04(+0.75%)
Nov 30, 2007
5.609
5.703
5.609
5.673
199,986
+0.06(+0.99%)
Nov 29, 2007
5.630
5.673
5.592
5.617
172,555
-0.01(-0.23%)
Nov 28, 2007
5.622
5.690
5.622
5.630
209,364
-0.02(-0.30%)
Nov 27, 2007
5.622
5.673
5.596
5.647
160,129
+0.03(+0.46%)
Nov 26, 2007
5.634
5.656
5.609
5.622
60,722
-0.01(-0.15%)
Nov 23, 2007
5.609
5.677
5.600
5.630
15,708
+0.02(+0.38%)
Nov 21, 2007
5.643
5.643
5.566
5.609
86,512
-0.02(-0.30%)
Nov 20, 2007
5.652
5.707
5.622
5.626
98,469
+0.01(+0.23%)
Nov 19, 2007
5.562
5.647
5.528
5.613
103,861
+0.06(+1.15%)
Nov 16, 2007
5.643
5.673
5.549
5.549
82,526
-0.12(-2.03%)
Nov 15, 2007
5.686
5.707
5.566
5.664
68,693
+0.00(+0.00%)
Nov 14, 2007
5.720
5.754
5.652
5.664
65,646
-0.09(-1.63%)
Nov 13, 2007
5.771
5.788
5.728
5.758
58,378
+0.00(+0.00%)
Nov 12, 2007
5.767
5.814
5.737
5.758
71,272
-0.04(-0.74%)
Nov 09, 2007
5.801
5.831
5.745
5.801
84,167
-0.03(-0.58%)
Nov 08, 2007
5.869
5.878
5.801
5.835
67,756
-0.01(-0.22%)
Nov 07, 2007
5.899
5.937
5.843
5.848
63,301
-0.06(-1.08%)
Nov 06, 2007
5.959
5.963
5.912
5.912
41,732
-0.03(-0.57%)
Nov 05, 2007
5.852
6.010
5.852
5.946
74,086
-0.05(-0.85%)
Nov 02, 2007
5.967
6.014
5.967
5.997
61,425
-0.01(-0.21%)
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
.