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 (%)
Aug 31, 2021
5.301
5.324
5.285
5.316
47,603
+0.04(+0.73%)
Aug 30, 2021
5.308
5.308
5.270
5.277
37,673
+0.00(+0.01%)
Aug 27, 2021
5.277
5.293
5.254
5.277
55,654
-0.00(-0.01%)
Aug 26, 2021
5.308
5.316
5.277
5.277
26,397
-0.04(-0.73%)
Aug 25, 2021
5.339
5.339
5.308
5.316
32,871
-0.02(-0.43%)
Aug 24, 2021
5.308
5.347
5.308
5.339
78,528
+0.05(+1.02%)
Aug 23, 2021
5.339
5.339
5.285
5.285
68,365
-0.04(-0.73%)
Aug 20, 2021
5.331
5.347
5.324
5.324
46,230
+0.00(+0.01%)
Aug 19, 2021
5.324
5.339
5.308
5.324
45,677
+0.00(+0.00%)
Aug 18, 2021
5.339
5.347
5.308
5.324
46,828
-0.00(-0.07%)
Aug 17, 2021
5.355
5.355
5.324
5.328
40,837
-0.03(-0.50%)
Aug 16, 2021
5.316
5.355
5.316
5.355
60,422
+0.03(+0.58%)
Aug 13, 2021
5.308
5.324
5.293
5.324
61,050
+0.03(+0.58%)
Aug 12, 2021
5.316
5.308
5.285
5.293
46,030
-0.02(-0.29%)
Aug 11, 2021
5.239
5.308
5.231
5.308
42,961
+0.09(+1.65%)
Aug 10, 2021
5.237
5.260
5.222
5.222
28,443
+0.00(+0.00%)
Aug 09, 2021
5.237
5.253
5.191
5.222
67,724
+0.00(+0.00%)
Aug 06, 2021
5.214
5.229
5.199
5.222
43,125
+0.01(+0.15%)
Aug 05, 2021
5.199
5.214
5.176
5.214
111,840
+0.04(+0.74%)
Aug 04, 2021
5.160
5.191
5.145
5.176
105,584
+0.03(+0.60%)
Aug 03, 2021
5.114
5.145
5.114
5.145
54,563
+0.05(+1.01%)
Aug 02, 2021
5.130
5.137
5.091
5.094
108,858
-0.04(-0.70%)
Jul 30, 2021
5.183
5.183
5.122
5.130
137,295
-0.04(-0.74%)
Jul 29, 2021
5.199
5.214
5.168
5.168
102,128
-0.02(-0.44%)
Jul 28, 2021
5.199
5.206
5.191
5.191
60,616
+0.00(+0.00%)
Jul 27, 2021
5.191
5.199
5.176
5.191
121,164
+0.00(+0.00%)
Jul 26, 2021
5.199
5.206
5.176
5.191
103,773
-0.01(-0.15%)
Jul 23, 2021
5.199
5.199
5.183
5.199
81,232
+0.02(+0.44%)
Jul 22, 2021
5.183
5.183
5.160
5.176
74,185
+0.00(+0.00%)
Jul 21, 2021
5.199
5.199
5.160
5.176
97,993
-0.02(-0.44%)
Jul 20, 2021
5.145
5.199
5.145
5.199
84,872
+0.07(+1.35%)
Jul 19, 2021
5.130
5.130
5.114
5.130
186,893
+0.01(+0.15%)
Jul 16, 2021
5.137
5.145
5.122
5.122
223,892
-0.02(-0.45%)
Jul 15, 2021
5.160
5.176
5.130
5.145
89,752
-0.02(-0.30%)
Jul 14, 2021
5.160
5.176
5.153
5.160
118,778
+0.00(+0.00%)
Jul 13, 2021
5.183
5.197
5.145
5.160
48,347
-0.02(-0.44%)
Jul 12, 2021
5.176
5.183
5.160
5.183
84,178
+0.02(+0.45%)
Jul 09, 2021
5.199
5.199
5.160
5.160
81,842
-0.01(-0.12%)
Jul 08, 2021
5.167
5.174
5.144
5.167
95,958
+0.00(+0.00%)
Jul 07, 2021
5.189
5.189
5.159
5.167
130,265
+0.00(+0.00%)
Jul 06, 2021
5.189
5.189
5.167
5.167
99,797
-0.02(-0.30%)
Jul 02, 2021
5.182
5.197
5.182
5.182
132,680
-0.01(-0.15%)
Jul 01, 2021
5.205
5.212
5.189
5.189
78,861
-0.01(-0.15%)
Jun 30, 2021
5.197
5.197
5.182
5.197
55,801
+0.02(+0.44%)
Jun 29, 2021
5.197
5.211
5.136
5.174
101,606
-0.02(-0.44%)
Jun 28, 2021
5.189
5.197
5.174
5.197
29,909
+0.02(+0.44%)
Jun 25, 2021
5.182
5.197
5.167
5.174
109,512
+0.00(+0.00%)
Jun 24, 2021
5.189
5.205
5.174
5.174
49,437
-0.01(-0.15%)
Jun 23, 2021
5.151
5.186
5.151
5.182
147,948
+0.03(+0.59%)
Jun 22, 2021
5.144
5.159
5.144
5.151
57,120
-0.01(-0.15%)
Jun 21, 2021
5.174
5.182
5.151
5.159
99,981
+0.00(+0.00%)
Jun 18, 2021
5.151
5.170
5.136
5.159
68,898
+0.00(+0.00%)
Jun 17, 2021
5.167
5.167
5.144
5.159
75,128
+0.01(+0.15%)
Jun 16, 2021
5.174
5.189
5.151
5.151
144,526
+0.00(+0.00%)
Jun 15, 2021
5.159
5.182
5.151
5.151
89,556
-0.02(-0.30%)
Jun 14, 2021
5.167
5.197
5.159
5.167
192,209
+0.02(+0.30%)
Jun 11, 2021
5.189
5.189
5.136
5.151
42,569
-0.03(-0.59%)
Jun 10, 2021
5.174
5.185
5.167
5.182
61,192
+0.03(+0.49%)
Jun 09, 2021
5.164
5.164
5.134
5.157
83,717
+0.01(+0.15%)
Jun 08, 2021
5.164
5.172
5.126
5.149
166,639
-0.01(-0.15%)
Jun 07, 2021
5.141
5.172
5.119
5.157
131,998
+0.03(+0.59%)
Jun 04, 2021
5.149
5.149
5.126
5.126
67,529
-0.02(-0.30%)
Jun 03, 2021
5.134
5.157
5.126
5.141
135,301
+0.01(+0.15%)
Jun 02, 2021
5.141
5.149
5.119
5.134
116,189
+0.01(+0.15%)
Jun 01, 2021
5.141
5.157
5.119
5.126
218,999
-0.02(-0.30%)
May 28, 2021
5.134
5.141
5.111
5.141
78,539
+0.01(+0.15%)
May 27, 2021
5.126
5.149
5.119
5.134
137,774
+0.01(+0.15%)
May 26, 2021
5.126
5.157
5.119
5.126
123,732
+0.02(+0.30%)
May 25, 2021
5.134
5.134
5.111
5.111
108,112
-0.01(-0.15%)
May 24, 2021
5.141
5.149
5.119
5.119
113,453
+0.00(+0.00%)
May 21, 2021
5.126
5.134
5.103
5.119
98,757
+0.01(+0.15%)
May 20, 2021
5.134
5.141
5.104
5.111
274,380
+0.00(+0.00%)
May 19, 2021
5.134
5.134
5.103
5.111
45,466
-0.02(-0.44%)
May 18, 2021
5.126
5.141
5.126
5.134
32,704
+0.01(+0.15%)
May 17, 2021
5.134
5.141
5.126
5.126
39,794
+0.01(+0.19%)
May 14, 2021
5.119
5.141
5.116
5.116
117,525
-0.00(-0.04%)
May 13, 2021
5.103
5.126
5.103
5.119
85,559
+0.04(+0.75%)
May 12, 2021
5.134
5.134
5.069
5.081
121,137
-0.04(-0.83%)
May 11, 2021
5.116
5.131
5.108
5.123
65,157
+0.00(+0.00%)
May 10, 2021
5.131
5.131
5.108
5.123
60,481
+0.00(+0.00%)
May 07, 2021
5.123
5.123
5.108
5.123
73,219
+0.01(+0.15%)
May 06, 2021
5.108
5.122
5.100
5.116
51,791
+0.02(+0.45%)
May 05, 2021
5.108
5.116
5.093
5.093
94,345
+0.00(+0.00%)
May 04, 2021
5.108
5.108
5.085
5.093
183,793
-0.02(-0.30%)
May 03, 2021
5.070
5.108
5.070
5.108
109,406
+0.05(+1.05%)
Apr 30, 2021
5.025
5.074
5.025
5.055
137,035
+0.00(+0.00%)
Apr 29, 2021
5.055
5.055
5.032
5.055
140,556
+0.02(+0.45%)
Apr 28, 2021
5.032
5.040
5.032
5.032
78,838
-0.01(-0.15%)
Apr 27, 2021
5.040
5.055
5.032
5.040
97,473
-0.01(-0.15%)
Apr 26, 2021
5.047
5.063
5.032
5.047
70,745
-0.01(-0.15%)
Apr 23, 2021
5.055
5.063
5.025
5.055
111,531
+0.00(+0.00%)
Apr 22, 2021
5.040
5.063
5.040
5.055
58,165
+0.00(+0.00%)
Apr 21, 2021
5.055
5.063
5.032
5.055
112,635
+0.01(+0.15%)
Apr 20, 2021
5.055
5.063
5.040
5.047
60,306
-0.01(-0.15%)
Apr 19, 2021
5.055
5.063
5.040
5.055
60,732
+0.02(+0.30%)
Apr 16, 2021
5.047
5.063
5.032
5.040
59,994
+0.00(+0.00%)
Apr 15, 2021
5.070
5.085
5.040
5.040
114,755
-0.02(-0.30%)
Apr 14, 2021
5.055
5.070
5.055
5.055
71,103
-0.01(-0.15%)
Apr 13, 2021
5.085
5.093
5.055
5.063
132,926
-0.03(-0.59%)
Apr 12, 2021
5.055
5.100
5.032
5.093
338,679
+0.04(+0.75%)
Apr 09, 2021
5.040
5.070
5.032
5.055
75,983
+0.03(+0.66%)
Apr 08, 2021
5.014
5.037
5.014
5.022
59,250
+0.00(+0.00%)
Apr 07, 2021
4.977
5.044
4.977
5.022
155,248
+0.04(+0.76%)
Apr 06, 2021
4.984
4.999
4.977
4.984
158,631
-0.01(-0.15%)
Apr 05, 2021
5.007
5.029
4.984
4.992
155,267
+0.02(+0.30%)
Apr 01, 2021
4.992
5.010
4.969
4.977
101,078
-0.02(-0.30%)
Mar 31, 2021
4.999
5.029
4.984
4.992
133,730
+0.01(+0.15%)
Mar 30, 2021
4.969
5.007
4.969
4.984
117,667
+0.00(+0.00%)
Mar 29, 2021
4.969
4.992
4.969
4.984
68,106
+0.02(+0.30%)
Mar 26, 2021
4.984
5.007
4.969
4.969
65,747
-0.01(-0.15%)
Mar 25, 2021
4.999
4.999
4.962
4.977
85,193
-0.02(-0.30%)
Mar 24, 2021
4.999
5.014
4.977
4.992
56,903
+0.02(+0.30%)
Mar 23, 2021
4.999
5.007
4.969
4.977
84,218
-0.02(-0.30%)
Mar 22, 2021
5.022
5.037
4.984
4.992
58,052
-0.02(-0.30%)
Mar 19, 2021
5.014
5.022
4.996
5.007
41,706
-0.01(-0.15%)
Mar 18, 2021
5.014
5.029
4.984
5.014
53,268
+0.00(+0.00%)
Mar 17, 2021
5.029
5.029
5.014
5.014
61,362
-0.01(-0.15%)
Mar 16, 2021
4.999
5.022
4.999
5.022
63,883
+0.05(+1.06%)
Mar 15, 2021
4.977
4.984
4.962
4.969
48,909
+0.02(+0.30%)
Mar 12, 2021
4.984
4.992
4.954
4.954
46,620
-0.02(-0.45%)
Mar 11, 2021
5.052
5.052
4.939
4.977
382,577
-0.03(-0.60%)
Mar 10, 2021
4.992
5.029
4.969
5.007
83,443
+0.06(+1.13%)
Mar 09, 2021
4.973
4.988
4.943
4.951
165,967
-0.02(-0.45%)
Mar 08, 2021
4.966
4.988
4.958
4.973
57,143
-0.01(-0.15%)
Mar 05, 2021
4.951
4.988
4.951
4.981
123,763
+0.02(+0.45%)
Mar 04, 2021
5.003
5.026
4.951
4.958
113,832
-0.03(-0.60%)
Mar 03, 2021
5.033
5.033
4.988
4.988
75,525
-0.03(-0.60%)
Mar 02, 2021
5.018
5.048
4.996
5.018
93,084
+0.01(+0.30%)
Mar 01, 2021
4.973
5.026
4.973
5.003
211,113
+0.02(+0.45%)
Feb 26, 2021
4.973
5.041
4.966
4.981
205,070
+0.02(+0.45%)
Feb 25, 2021
4.958
4.981
4.940
4.958
186,442
+0.00(+0.00%)
Feb 24, 2021
4.966
4.981
4.943
4.958
83,619
+0.00(+0.00%)
Feb 23, 2021
4.973
4.973
4.943
4.958
70,750
+0.01(+0.15%)
Feb 22, 2021
4.943
4.968
4.943
4.951
96,297
+0.00(+0.00%)
Feb 19, 2021
4.951
4.966
4.936
4.951
98,797
+0.00(+0.00%)
Feb 18, 2021
4.936
4.958
4.914
4.951
74,334
+0.02(+0.46%)
Feb 17, 2021
4.928
4.936
4.906
4.928
82,018
+0.01(+0.15%)
Feb 16, 2021
4.958
4.958
4.906
4.921
98,833
-0.01(-0.15%)
Feb 12, 2021
4.951
4.973
4.914
4.928
65,419
-0.01(-0.23%)
Feb 11, 2021
4.936
4.981
4.921
4.940
53,475
+0.00(+0.08%)
Feb 10, 2021
4.928
4.951
4.914
4.936
149,321
+0.02(+0.38%)
Feb 09, 2021
4.932
4.932
4.907
4.917
77,534
+0.00(+0.00%)
Feb 08, 2021
4.932
4.932
4.902
4.917
68,011
+0.01(+0.30%)
Feb 05, 2021
4.932
4.932
4.880
4.902
208,579
-0.01(-0.15%)
Feb 04, 2021
4.910
4.955
4.902
4.910
95,796
-0.01(-0.15%)
Feb 03, 2021
4.865
4.947
4.865
4.917
118,618
+0.05(+1.07%)
Feb 02, 2021
4.835
4.895
4.820
4.865
71,282
+0.02(+0.46%)
Feb 01, 2021
4.828
4.858
4.828
4.843
243,574
+0.01(+0.15%)
Jan 29, 2021
4.865
4.873
4.813
4.835
78,116
-0.02(-0.46%)
Jan 28, 2021
4.873
4.895
4.843
4.858
57,873
+0.01(+0.31%)
Jan 27, 2021
4.895
4.895
4.835
4.843
64,924
-0.05(-1.07%)
Jan 26, 2021
4.895
4.895
4.865
4.895
64,151
+0.02(+0.46%)
Jan 25, 2021
4.880
4.902
4.865
4.873
81,492
-0.01(-0.30%)
Jan 22, 2021
4.932
4.932
4.873
4.887
240,524
-0.04(-0.76%)
Jan 21, 2021
4.940
4.946
4.917
4.925
65,314
+0.00(+0.00%)
Jan 20, 2021
4.932
4.947
4.917
4.925
73,974
-0.01(-0.15%)
Jan 19, 2021
4.902
4.947
4.902
4.932
164,286
+0.04(+0.92%)
Jan 15, 2021
4.902
4.917
4.813
4.887
119,457
-0.01(-0.15%)
Jan 14, 2021
4.880
4.902
4.873
4.895
39,369
+0.03(+0.61%)
Jan 13, 2021
4.880
4.880
4.850
4.865
58,798
-0.01(-0.31%)
Jan 12, 2021
4.835
4.880
4.828
4.880
108,452
+0.04(+0.92%)
Jan 11, 2021
4.805
4.858
4.798
4.835
78,963
+0.03(+0.62%)
Jan 08, 2021
4.783
4.820
4.780
4.805
57,983
+0.03(+0.62%)
Jan 07, 2021
4.738
4.791
4.738
4.776
58,438
+0.03(+0.63%)
Jan 06, 2021
4.753
4.768
4.738
4.746
35,882
-0.01(-0.16%)
Jan 05, 2021
4.716
4.776
4.716
4.753
49,296
+0.04(+0.79%)
Jan 04, 2021
4.738
4.746
4.709
4.716
87,464
-0.02(-0.47%)
Dec 31, 2020
4.738
4.738
4.738
45,752
+0.01(+0.16%)
Dec 30, 2020
4.753
4.768
4.731
4.731
45,752
+0.00(+0.00%)
Dec 29, 2020
4.753
4.776
4.731
4.731
46,162
-0.03(-0.69%)
Dec 28, 2020
4.756
4.771
4.734
4.764
107,957
+0.01(+0.16%)
Dec 24, 2020
4.727
4.756
4.719
4.756
75,587
+0.04(+0.94%)
Dec 23, 2020
4.719
4.719
4.700
4.712
85,000
+0.01(+0.32%)
Dec 22, 2020
4.690
4.734
4.690
4.697
43,720
-0.01(-0.16%)
Dec 21, 2020
4.682
4.705
4.653
4.705
79,797
+0.01(+0.32%)
Dec 18, 2020
4.705
4.727
4.682
4.690
360,118
+0.00(+0.00%)
Dec 17, 2020
4.712
4.712
4.682
4.690
19,519
+0.00(+0.00%)
Dec 16, 2020
4.682
4.697
4.656
4.690
197,239
+0.03(+0.64%)
Dec 15, 2020
4.675
4.675
4.653
4.660
453,468
+0.00(+0.00%)
Dec 14, 2020
4.675
4.682
4.645
4.660
230,181
+0.01(+0.16%)
Dec 11, 2020
4.697
4.719
4.653
4.653
1,142,985
-0.04(-0.95%)
Dec 10, 2020
4.675
4.727
4.675
4.697
46,287
-0.02(-0.38%)
Dec 09, 2020
4.700
4.730
4.693
4.715
63,541
+0.03(+0.63%)
Dec 08, 2020
4.663
4.708
4.656
4.685
120,495
+0.03(+0.63%)
Dec 07, 2020
4.678
4.690
4.649
4.656
95,105
-0.02(-0.39%)
Dec 04, 2020
4.678
4.685
4.663
4.674
56,739
-0.00(-0.08%)
Dec 03, 2020
4.678
4.685
4.663
4.678
152,197
+0.00(+0.00%)
Dec 02, 2020
4.634
4.678
4.612
4.678
178,872
+0.04(+0.79%)
Dec 01, 2020
4.597
4.641
4.590
4.641
96,941
+0.06(+1.29%)
Nov 30, 2020
4.568
4.612
4.560
4.582
156,219
+0.00(+0.00%)
Nov 27, 2020
4.582
4.597
4.568
4.582
105,198
-0.01(-0.32%)
Nov 25, 2020
4.568
4.604
4.545
4.597
159,766
+0.03(+0.64%)
Nov 24, 2020
4.545
4.568
4.532
4.568
60,400
+0.04(+0.81%)
Nov 23, 2020
4.509
4.531
4.494
4.531
134,540
+0.02(+0.49%)
Nov 20, 2020
4.494
4.516
4.487
4.509
100,855
+0.01(+0.33%)
Nov 19, 2020
4.516
4.523
4.494
4.494
121,986
-0.01(-0.33%)
Nov 18, 2020
4.523
4.531
4.494
4.509
310,020
-0.01(-0.16%)
Nov 17, 2020
4.487
4.523
4.479
4.516
75,205
+0.01(+0.16%)
Nov 16, 2020
4.516
4.516
4.479
4.509
78,725
+0.01(+0.33%)
Nov 13, 2020
4.501
4.516
4.487
4.494
109,678
+0.01(+0.16%)
Nov 12, 2020
4.494
4.501
4.457
4.487
28,616
-0.01(-0.16%)
Nov 11, 2020
4.487
4.501
4.479
4.494
75,110
+0.03(+0.66%)
Nov 10, 2020
4.472
4.479
4.464
4.464
25,770
-0.00(-0.07%)
Nov 09, 2020
4.460
4.497
4.423
4.467
177,858
+0.05(+1.06%)
Nov 06, 2020
4.401
4.422
4.394
4.420
28,947
+0.01(+0.26%)
Nov 05, 2020
4.379
4.416
4.379
4.409
53,587
+0.01(+0.33%)
Nov 04, 2020
4.350
4.405
4.327
4.394
32,769
+0.07(+1.70%)
Nov 03, 2020
4.277
4.336
4.277
4.321
71,405
+0.03(+0.68%)
Nov 02, 2020
4.248
4.292
4.248
4.292
68,408
+0.04(+1.03%)
Oct 30, 2020
4.270
4.277
4.233
4.248
118,658
-0.02(-0.51%)
Oct 29, 2020
4.255
4.298
4.255
4.270
82,139
-0.01(-0.17%)
Oct 28, 2020
4.292
4.306
4.226
4.277
143,646
-0.05(-1.18%)
Oct 27, 2020
4.314
4.357
4.314
4.328
66,372
+0.00(+0.00%)
Oct 26, 2020
4.343
4.350
4.314
4.328
67,153
-0.03(-0.67%)
Oct 23, 2020
4.357
4.387
4.357
4.357
85,751
+0.00(+0.00%)
Oct 22, 2020
4.365
4.374
4.343
4.357
96,438
-0.02(-0.50%)
Oct 21, 2020
4.401
4.412
4.354
4.379
86,323
-0.04(-0.99%)
Oct 20, 2020
4.423
4.438
4.401
4.423
64,668
+0.01(+0.17%)
Oct 19, 2020
4.409
4.431
4.401
4.416
85,103
+0.00(+0.00%)
Oct 16, 2020
4.387
4.416
4.372
4.416
98,586
+0.03(+0.67%)
Oct 15, 2020
4.438
4.438
4.328
4.387
122,565
-0.08(-1.80%)
Oct 14, 2020
4.445
4.467
4.445
4.467
173,441
+0.01(+0.16%)
Oct 13, 2020
4.460
4.555
4.438
4.460
92,204
+0.00(+0.00%)
Oct 12, 2020
4.445
4.490
4.438
4.460
53,141
-0.01(-0.16%)
Oct 09, 2020
4.431
4.467
4.405
4.467
157,984
+0.06(+1.26%)
Oct 08, 2020
4.302
4.441
4.302
4.412
213,524
+0.11(+2.62%)
Oct 07, 2020
4.332
4.332
4.282
4.299
71,086
-0.03(-0.76%)
Oct 06, 2020
4.332
4.346
4.302
4.332
105,302
-0.03(-0.67%)
Oct 05, 2020
4.281
4.368
4.281
4.361
26,510
+0.08(+1.87%)
Oct 02, 2020
4.259
4.295
4.259
4.281
15,109
-0.01(-0.17%)
Oct 01, 2020
4.281
4.288
4.266
4.288
44,541
+0.01(+0.34%)
Sep 30, 2020
4.244
4.281
4.244
4.273
136,921
+0.01(+0.34%)
Sep 29, 2020
4.266
4.278
4.244
4.259
55,292
-0.02(-0.51%)
Sep 28, 2020
4.273
4.288
4.266
4.281
88,594
+0.01(+0.34%)
Sep 25, 2020
4.273
4.288
4.266
4.266
51,373
-0.03(-0.68%)
Sep 24, 2020
4.281
4.302
4.266
4.295
91,002
+0.01(+0.17%)
Sep 23, 2020
4.353
4.353
4.273
4.288
129,161
-0.07(-1.51%)
Sep 22, 2020
4.346
4.368
4.346
4.353
44,192
-0.01(-0.17%)
Sep 21, 2020
4.346
4.364
4.332
4.361
42,877
-0.01(-0.33%)
Sep 18, 2020
4.375
4.383
4.346
4.375
94,780
+0.01(+0.17%)
Sep 17, 2020
4.346
4.375
4.335
4.368
112,681
-0.01(-0.17%)
Sep 16, 2020
4.375
4.375
4.326
4.375
126,203
+0.01(+0.17%)
Sep 15, 2020
4.383
4.383
4.361
4.368
92,472
+0.00(+0.00%)
Sep 14, 2020
4.339
4.375
4.339
4.368
91,530
+0.04(+0.84%)
Sep 11, 2020
4.324
4.343
4.312
4.332
74,175
+0.00(+0.00%)
Sep 10, 2020
4.332
4.332
4.295
4.332
66,619
+0.00(+0.08%)
Sep 09, 2020
4.285
4.328
4.274
4.328
71,947
+0.05(+1.18%)
Sep 08, 2020
4.256
4.291
4.227
4.277
195,166
-0.02(-0.51%)
Sep 04, 2020
4.256
4.306
4.256
4.299
127,531
+0.05(+1.19%)
Sep 03, 2020
4.263
4.277
4.248
4.248
168,610
-0.02(-0.51%)
Sep 02, 2020
4.241
4.285
4.241
4.270
137,734
+0.02(+0.51%)
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
.