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
)
6.430
+0.010 (+0.16%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2020
3.546
3.553
3.525
3.525
98,920
-0.05(-1.39%)
Apr 29, 2020
3.546
3.596
3.535
3.574
143,613
+0.02(+0.60%)
Apr 28, 2020
3.532
3.553
3.496
3.553
185,177
+0.01(+0.20%)
Apr 27, 2020
3.532
3.560
3.532
3.546
240,951
-0.01(-0.20%)
Apr 24, 2020
3.532
3.560
3.532
3.553
132,830
+0.01(+0.40%)
Apr 23, 2020
3.546
3.567
3.507
3.539
241,716
+0.01(+0.20%)
Apr 22, 2020
3.510
3.553
3.503
3.532
310,322
+0.03(+0.81%)
Apr 21, 2020
3.482
3.532
3.447
3.503
274,562
-0.05(-1.40%)
Apr 20, 2020
3.567
3.596
3.546
3.553
406,115
-0.01(-0.40%)
Apr 17, 2020
3.510
3.574
3.510
3.567
320,372
+0.07(+2.03%)
Apr 16, 2020
3.510
3.532
3.496
3.496
308,578
-0.01(-0.20%)
Apr 15, 2020
3.503
3.525
3.468
3.503
402,830
-0.03(-0.80%)
Apr 14, 2020
3.553
3.638
3.503
3.532
461,945
+0.04(+1.01%)
Apr 13, 2020
3.525
3.553
3.447
3.496
386,178
-0.04(-1.20%)
Apr 09, 2020
3.567
3.723
3.532
3.539
557,972
+0.06(+1.63%)
Apr 08, 2020
3.419
3.517
3.390
3.482
353,934
+0.10(+2.92%)
Apr 07, 2020
3.376
3.419
3.360
3.383
208,060
+0.06(+1.91%)
Apr 06, 2020
3.214
3.320
3.214
3.320
387,910
+0.16(+5.13%)
Apr 03, 2020
3.186
3.193
3.151
3.158
367,728
-0.06(-1.75%)
Apr 02, 2020
3.130
3.214
3.130
3.214
187,796
+0.04(+1.33%)
Apr 01, 2020
3.179
3.214
3.123
3.172
249,870
-0.08(-2.39%)
Mar 31, 2020
3.137
3.281
3.073
3.249
1,536,979
+0.11(+3.60%)
Mar 30, 2020
3.087
3.165
3.052
3.137
853,036
+0.07(+2.30%)
Mar 27, 2020
3.010
3.123
2.982
3.066
523,076
-0.06(-1.81%)
Mar 26, 2020
2.946
3.186
2.946
3.123
927,699
+0.16(+5.23%)
Mar 25, 2020
2.777
3.052
2.756
2.967
607,795
+0.18(+6.31%)
Mar 24, 2020
2.841
2.967
2.756
2.791
706,275
+0.08(+3.13%)
Mar 23, 2020
2.827
2.827
2.580
2.707
747,830
-0.16(-5.42%)
Mar 20, 2020
2.812
3.031
2.791
2.862
539,107
+0.13(+4.91%)
Mar 19, 2020
2.608
2.777
2.326
2.728
1,230,248
+0.01(+0.26%)
Mar 18, 2020
3.172
3.172
2.693
2.721
607,964
-0.62(-18.57%)
Mar 17, 2020
3.285
3.362
3.186
3.341
380,113
+0.11(+3.27%)
Mar 16, 2020
3.242
3.412
3.221
3.235
671,092
-0.37(-10.18%)
Mar 13, 2020
3.538
3.665
3.538
3.602
453,559
+0.12(+3.34%)
Mar 12, 2020
3.567
3.588
3.341
3.486
627,904
-0.31(-8.26%)
Mar 11, 2020
3.954
3.968
3.792
3.799
296,595
-0.19(-4.85%)
Mar 10, 2020
4.049
4.060
3.929
3.993
257,788
+0.02(+0.53%)
Mar 09, 2020
4.154
4.154
3.853
3.972
516,604
-0.35(-8.10%)
Mar 06, 2020
4.322
4.322
4.245
4.322
296,199
-0.04(-0.96%)
Mar 05, 2020
4.413
4.413
4.329
4.364
359,108
-0.09(-2.04%)
Mar 04, 2020
4.399
4.462
4.350
4.455
522,411
+0.09(+2.09%)
Mar 03, 2020
4.315
4.389
4.315
4.364
294,498
+0.05(+1.14%)
Mar 02, 2020
4.238
4.322
4.224
4.315
310,577
+0.09(+2.16%)
Feb 28, 2020
4.266
4.280
4.217
4.224
431,809
-0.11(-2.43%)
Feb 27, 2020
4.385
4.389
4.301
4.329
380,373
-0.09(-2.06%)
Feb 26, 2020
4.448
4.469
4.420
4.420
201,268
-0.03(-0.63%)
Feb 25, 2020
4.540
4.547
4.441
4.448
144,315
-0.07(-1.55%)
Feb 24, 2020
4.547
4.547
4.504
4.518
148,496
-0.06(-1.38%)
Feb 21, 2020
4.589
4.589
4.554
4.582
188,711
-0.01(-0.15%)
Feb 20, 2020
4.589
4.596
4.575
4.589
115,221
+0.01(+0.15%)
Feb 19, 2020
4.589
4.596
4.575
4.582
155,785
-0.01(-0.15%)
Feb 18, 2020
4.561
4.589
4.561
4.589
120,488
+0.04(+0.77%)
Feb 14, 2020
4.554
4.561
4.541
4.554
68,233
+0.01(+0.31%)
Feb 13, 2020
4.547
4.556
4.532
4.540
94,295
-0.01(-0.31%)
Feb 12, 2020
4.561
4.561
4.544
4.554
94,584
-0.00(-0.03%)
Feb 11, 2020
4.562
4.562
4.542
4.555
116,464
-0.00(-0.00%)
Feb 10, 2020
4.548
4.576
4.546
4.555
148,994
+0.01(+0.31%)
Feb 07, 2020
4.534
4.548
4.527
4.541
92,897
+0.01(+0.31%)
Feb 06, 2020
4.541
4.541
4.520
4.527
102,044
-0.01(-0.15%)
Feb 05, 2020
4.527
4.541
4.513
4.534
157,617
+0.01(+0.31%)
Feb 04, 2020
4.534
4.534
4.506
4.520
149,657
-0.02(-0.46%)
Feb 03, 2020
4.527
4.541
4.520
4.541
248,504
+0.01(+0.15%)
Jan 31, 2020
4.569
4.569
4.527
4.534
154,206
-0.03(-0.61%)
Jan 30, 2020
4.555
4.569
4.550
4.562
93,510
-0.01(-0.30%)
Jan 29, 2020
4.576
4.583
4.562
4.576
190,456
+0.01(+0.15%)
Jan 28, 2020
4.541
4.576
4.534
4.569
121,169
+0.03(+0.77%)
Jan 27, 2020
4.569
4.569
4.527
4.534
293,752
-0.05(-1.06%)
Jan 24, 2020
4.583
4.597
4.576
4.583
181,630
+0.01(+0.30%)
Jan 23, 2020
4.569
4.604
4.555
4.569
258,911
+0.00(+0.00%)
Jan 22, 2020
4.548
4.583
4.548
4.569
153,192
+0.01(+0.31%)
Jan 21, 2020
4.562
4.569
4.548
4.555
198,020
+0.00(+0.00%)
Jan 17, 2020
4.562
4.576
4.555
4.555
208,192
-0.01(-0.30%)
Jan 16, 2020
4.548
4.583
4.541
4.569
356,595
+0.01(+0.31%)
Jan 15, 2020
4.534
4.583
4.527
4.555
327,928
+0.01(+0.31%)
Jan 14, 2020
4.555
4.562
4.534
4.541
196,437
-0.01(-0.31%)
Jan 13, 2020
4.527
4.562
4.513
4.555
348,242
+0.03(+0.62%)
Jan 10, 2020
4.527
4.534
4.506
4.527
220,110
+0.01(+0.15%)
Jan 09, 2020
4.506
4.527
4.499
4.520
700,306
+0.03(+0.62%)
Jan 08, 2020
4.443
4.499
4.430
4.492
258,110
+0.05(+1.10%)
Jan 07, 2020
4.430
4.443
4.395
4.443
114,386
+0.03(+0.63%)
Jan 06, 2020
4.423
4.430
4.402
4.416
138,472
-0.02(-0.47%)
Jan 03, 2020
4.443
4.443
4.423
4.437
81,554
-0.03(-0.62%)
Jan 02, 2020
4.464
4.464
4.450
4.464
34,147
+0.00(+0.00%)
Dec 31, 2019
4.423
4.464
4.409
4.464
96,630
+0.03(+0.79%)
Dec 30, 2019
4.437
4.450
4.430
4.430
49,330
-0.01(-0.31%)
Dec 27, 2019
4.437
4.478
4.437
4.443
151,334
+0.01(+0.28%)
Dec 26, 2019
4.417
4.431
4.406
4.431
111,038
+0.01(+0.31%)
Dec 24, 2019
4.417
4.417
4.389
4.417
100,529
+0.02(+0.47%)
Dec 23, 2019
4.396
4.403
4.396
4.396
50,780
+0.00(+0.00%)
Dec 20, 2019
4.362
4.396
4.362
4.396
138,083
+0.02(+0.47%)
Dec 19, 2019
4.355
4.376
4.346
4.376
407,735
+0.03(+0.64%)
Dec 18, 2019
4.334
4.348
4.327
4.348
173,936
+0.01(+0.32%)
Dec 17, 2019
4.299
4.341
4.299
4.334
302,081
+0.03(+0.80%)
Dec 16, 2019
4.313
4.341
4.292
4.299
663,048
-0.03(-0.64%)
Dec 13, 2019
4.292
4.341
4.286
4.327
168,993
+0.02(+0.48%)
Dec 12, 2019
4.299
4.320
4.292
4.306
73,299
+0.00(+0.00%)
Dec 11, 2019
4.286
4.306
4.279
4.306
151,694
+0.03(+0.78%)
Dec 10, 2019
4.266
4.273
4.258
4.273
162,628
+0.00(+0.00%)
Dec 09, 2019
4.273
4.280
4.252
4.273
384,783
-0.01(-0.16%)
Dec 06, 2019
4.294
4.301
4.266
4.280
254,760
-0.01(-0.16%)
Dec 05, 2019
4.287
4.294
4.273
4.287
345,798
+0.00(+0.00%)
Dec 04, 2019
4.294
4.301
4.273
4.287
360,101
+0.00(+0.00%)
Dec 03, 2019
4.273
4.301
4.270
4.287
124,679
+0.01(+0.16%)
Dec 02, 2019
4.301
4.307
4.273
4.280
131,378
-0.01(-0.32%)
Nov 29, 2019
4.287
4.301
4.273
4.294
43,598
+0.00(+0.00%)
Nov 27, 2019
4.307
4.321
4.294
4.294
54,934
-0.02(-0.48%)
Nov 26, 2019
4.294
4.321
4.273
4.314
91,787
-0.01(-0.16%)
Nov 25, 2019
4.301
4.321
4.273
4.321
109,612
+0.03(+0.64%)
Nov 22, 2019
4.287
4.294
4.246
4.294
181,369
+0.03(+0.65%)
Nov 21, 2019
4.294
4.294
4.266
4.266
60,299
-0.03(-0.80%)
Nov 20, 2019
4.314
4.314
4.294
4.301
38,203
-0.02(-0.48%)
Nov 19, 2019
4.314
4.321
4.294
4.321
104,506
+0.02(+0.48%)
Nov 18, 2019
4.307
4.314
4.294
4.301
62,645
-0.01(-0.16%)
Nov 15, 2019
4.294
4.314
4.280
4.307
55,951
+0.01(+0.16%)
Nov 14, 2019
4.280
4.301
4.273
4.301
137,223
+0.00(+0.00%)
Nov 13, 2019
4.266
4.301
4.266
4.301
60,292
+0.03(+0.81%)
Nov 12, 2019
4.259
4.273
4.259
4.266
69,761
-0.01(-0.16%)
Nov 11, 2019
4.273
4.273
4.259
4.273
57,230
+0.01(+0.16%)
Nov 08, 2019
4.239
4.266
4.218
4.266
274,670
+0.03(+0.62%)
Nov 07, 2019
4.240
4.247
4.206
4.240
299,331
+0.00(+0.00%)
Nov 06, 2019
4.261
4.267
4.233
4.240
170,251
-0.01(-0.32%)
Nov 05, 2019
4.267
4.281
4.247
4.254
131,160
-0.02(-0.48%)
Nov 04, 2019
4.233
4.274
4.226
4.274
208,586
+0.05(+1.13%)
Nov 01, 2019
4.240
4.254
4.226
4.226
104,989
-0.01(-0.16%)
Oct 31, 2019
4.267
4.281
4.229
4.233
146,565
-0.05(-1.28%)
Oct 30, 2019
4.261
4.288
4.254
4.288
194,406
+0.03(+0.64%)
Oct 29, 2019
4.274
4.274
4.254
4.261
88,158
-0.01(-0.32%)
Oct 28, 2019
4.274
4.281
4.264
4.274
73,755
+0.00(+0.00%)
Oct 25, 2019
4.267
4.281
4.261
4.274
124,583
+0.01(+0.16%)
Oct 24, 2019
4.247
4.267
4.243
4.267
153,696
+0.02(+0.48%)
Oct 23, 2019
4.247
4.254
4.240
4.247
60,087
+0.00(+0.00%)
Oct 22, 2019
4.240
4.254
4.226
4.247
92,674
+0.00(+0.00%)
Oct 21, 2019
4.213
4.247
4.199
4.247
118,291
+0.03(+0.81%)
Oct 18, 2019
4.226
4.240
4.206
4.213
167,280
-0.01(-0.32%)
Oct 17, 2019
4.199
4.226
4.199
4.226
129,325
+0.03(+0.82%)
Oct 16, 2019
4.192
4.206
4.185
4.192
128,693
+0.01(+0.16%)
Oct 15, 2019
4.206
4.226
4.172
4.185
204,494
-0.04(-0.97%)
Oct 14, 2019
4.206
4.226
4.206
4.226
211,022
+0.02(+0.49%)
Oct 11, 2019
4.179
4.220
4.179
4.206
242,440
+0.03(+0.65%)
Oct 10, 2019
4.151
4.185
4.148
4.179
219,039
+0.03(+0.63%)
Oct 09, 2019
4.153
4.159
4.146
4.153
73,477
+0.00(+0.00%)
Oct 08, 2019
4.139
4.153
4.132
4.153
170,062
+0.01(+0.33%)
Oct 07, 2019
4.146
4.146
4.125
4.139
191,463
+0.00(+0.00%)
Oct 04, 2019
4.153
4.153
4.125
4.139
438,622
+0.00(+0.00%)
Oct 03, 2019
4.153
4.159
4.132
4.139
82,234
-0.02(-0.49%)
Oct 02, 2019
4.159
4.164
4.119
4.159
104,107
+0.00(+0.00%)
Oct 01, 2019
4.159
4.173
4.112
4.159
141,670
+0.00(+0.00%)
Sep 30, 2019
4.173
4.180
4.153
4.159
93,716
-0.01(-0.16%)
Sep 27, 2019
4.186
4.193
4.153
4.166
103,733
-0.01(-0.16%)
Sep 26, 2019
4.173
4.214
4.164
4.173
91,049
-0.01(-0.32%)
Sep 25, 2019
4.173
4.186
4.166
4.186
123,344
+0.00(+0.00%)
Sep 24, 2019
4.186
4.200
4.173
4.186
128,919
+0.01(+0.33%)
Sep 23, 2019
4.173
4.193
4.173
4.173
90,268
+0.00(+0.00%)
Sep 20, 2019
4.166
4.180
4.159
4.173
153,319
+0.01(+0.33%)
Sep 19, 2019
4.159
4.159
4.139
4.159
85,929
+0.01(+0.16%)
Sep 18, 2019
4.166
4.166
4.139
4.153
51,042
+0.00(+0.00%)
Sep 17, 2019
4.166
4.173
4.153
4.153
96,806
-0.01(-0.16%)
Sep 16, 2019
4.159
4.166
4.149
4.159
75,052
+0.01(+0.33%)
Sep 13, 2019
4.146
4.166
4.146
4.146
54,147
-0.01(-0.16%)
Sep 12, 2019
4.146
4.166
4.132
4.153
131,585
+0.00(+0.08%)
Sep 11, 2019
4.136
4.149
4.129
4.149
90,497
+0.00(+0.00%)
Sep 10, 2019
4.129
4.149
4.115
4.149
112,178
+0.03(+0.66%)
Sep 09, 2019
4.115
4.136
4.115
4.122
49,766
+0.00(+0.00%)
Sep 06, 2019
4.109
4.129
4.102
4.122
112,911
+0.01(+0.33%)
Sep 05, 2019
4.115
4.142
4.088
4.109
177,692
-0.01(-0.16%)
Sep 04, 2019
4.095
4.136
4.082
4.115
81,026
+0.03(+0.66%)
Sep 03, 2019
4.082
4.102
4.075
4.088
102,118
-0.01(-0.16%)
Aug 30, 2019
4.082
4.095
4.071
4.095
145,319
+0.00(+0.00%)
Aug 29, 2019
4.088
4.095
4.082
4.095
109,288
+0.02(+0.50%)
Aug 28, 2019
4.088
4.109
4.075
4.075
116,450
-0.01(-0.33%)
Aug 27, 2019
4.109
4.115
4.082
4.088
75,561
-0.01(-0.16%)
Aug 26, 2019
4.115
4.122
4.095
4.095
139,633
-0.02(-0.49%)
Aug 23, 2019
4.122
4.142
4.109
4.115
90,417
-0.01(-0.16%)
Aug 22, 2019
4.136
4.149
4.122
4.122
101,757
-0.01(-0.33%)
Aug 21, 2019
4.129
4.142
4.122
4.136
213,721
+0.01(+0.16%)
Aug 20, 2019
4.136
4.163
4.129
4.129
86,589
-0.01(-0.16%)
Aug 19, 2019
4.169
4.169
4.129
4.136
153,033
+0.00(+0.00%)
Aug 16, 2019
4.129
4.154
4.115
4.136
114,834
+0.02(+0.49%)
Aug 15, 2019
4.129
4.140
4.115
4.115
69,822
-0.02(-0.49%)
Aug 14, 2019
4.149
4.159
4.129
4.136
157,264
-0.03(-0.65%)
Aug 13, 2019
4.196
4.210
4.142
4.163
129,995
-0.01(-0.16%)
Aug 12, 2019
4.196
4.203
4.156
4.169
78,814
-0.01(-0.16%)
Aug 09, 2019
4.203
4.217
4.176
4.176
102,996
-0.02(-0.58%)
Aug 08, 2019
4.187
4.221
4.180
4.200
58,978
+0.00(+0.00%)
Aug 07, 2019
4.180
4.200
4.153
4.200
108,773
+0.02(+0.48%)
Aug 06, 2019
4.187
4.194
4.174
4.180
41,468
+0.00(+0.00%)
Aug 05, 2019
4.207
4.214
4.153
4.180
110,776
-0.05(-1.11%)
Aug 02, 2019
4.227
4.234
4.207
4.227
83,323
+0.01(+0.16%)
Aug 01, 2019
4.234
4.234
4.221
4.221
86,661
-0.01(-0.32%)
Jul 31, 2019
4.234
4.234
4.221
4.234
132,661
+0.01(+0.32%)
Jul 30, 2019
4.234
4.234
4.194
4.221
124,836
-0.01(-0.32%)
Jul 29, 2019
4.234
4.234
4.221
4.234
175,042
+0.01(+0.32%)
Jul 26, 2019
4.221
4.227
4.214
4.221
69,783
+0.01(+0.16%)
Jul 25, 2019
4.227
4.234
4.207
4.214
74,478
-0.01(-0.32%)
Jul 24, 2019
4.221
4.234
4.214
4.227
109,807
+0.02(+0.48%)
Jul 23, 2019
4.214
4.234
4.200
4.207
237,322
-0.01(-0.16%)
Jul 22, 2019
4.194
4.234
4.194
4.214
155,940
+0.02(+0.48%)
Jul 19, 2019
4.214
4.214
4.180
4.194
146,560
-0.01(-0.32%)
Jul 18, 2019
4.207
4.221
4.200
4.207
129,035
-0.01(-0.16%)
Jul 17, 2019
4.221
4.221
4.214
4.214
109,777
-0.02(-0.48%)
Jul 16, 2019
4.234
4.234
4.227
4.234
139,128
+0.00(+0.00%)
Jul 15, 2019
4.234
4.234
4.214
4.234
119,303
+0.01(+0.16%)
Jul 12, 2019
4.234
4.234
4.221
4.227
42,108
-0.01(-0.16%)
Jul 11, 2019
4.234
4.241
4.227
4.234
86,268
-0.01(-0.32%)
Jul 10, 2019
4.207
4.248
4.200
4.248
261,002
+0.06(+1.35%)
Jul 09, 2019
4.184
4.198
4.184
4.191
121,952
+0.01(+0.32%)
Jul 08, 2019
4.171
4.191
4.164
4.178
144,782
+0.01(+0.16%)
Jul 05, 2019
4.171
4.198
4.158
4.171
67,022
-0.01(-0.16%)
Jul 03, 2019
4.178
4.184
4.171
4.178
64,329
+0.01(+0.32%)
Jul 02, 2019
4.178
4.178
4.151
4.164
138,081
-0.01(-0.32%)
Jul 01, 2019
4.171
4.178
4.164
4.178
93,369
+0.01(+0.32%)
Jun 28, 2019
4.158
4.164
4.131
4.164
132,100
+0.01(+0.16%)
Jun 27, 2019
4.171
4.171
4.151
4.158
259,198
-0.01(-0.32%)
Jun 26, 2019
4.164
4.184
4.144
4.171
268,963
+0.01(+0.16%)
Jun 25, 2019
4.178
4.178
4.138
4.164
275,169
-0.01(-0.32%)
Jun 24, 2019
4.104
4.238
4.104
4.178
2,036,391
+0.09(+2.12%)
Jun 21, 2019
4.091
4.091
4.071
4.091
154,540
+0.01(+0.33%)
Jun 20, 2019
4.104
4.111
4.077
4.077
123,515
-0.01(-0.33%)
Jun 19, 2019
4.111
4.117
4.077
4.091
168,353
-0.02(-0.49%)
Jun 18, 2019
4.124
4.151
4.111
4.111
137,370
-0.01(-0.32%)
Jun 17, 2019
4.124
4.140
4.124
4.124
47,906
+0.00(+0.00%)
Jun 14, 2019
4.131
4.138
4.097
4.124
82,132
+0.00(+0.00%)
Jun 13, 2019
4.151
4.151
4.118
4.124
106,278
-0.02(-0.48%)
Jun 12, 2019
4.131
4.158
4.131
4.144
169,121
+0.02(+0.39%)
Jun 11, 2019
4.115
4.148
4.115
4.128
144,634
+0.02(+0.49%)
Jun 10, 2019
4.108
4.112
4.100
4.108
48,900
+0.01(+0.16%)
Jun 07, 2019
4.095
4.108
4.092
4.102
147,870
+0.01(+0.33%)
Jun 06, 2019
4.088
4.095
4.075
4.088
172,155
+0.01(+0.16%)
Jun 05, 2019
4.082
4.088
4.065
4.082
141,645
+0.01(+0.16%)
Jun 04, 2019
4.068
4.075
4.048
4.075
131,772
+0.03(+0.82%)
Jun 03, 2019
4.062
4.075
4.042
4.042
160,918
-0.02(-0.49%)
May 31, 2019
4.102
4.102
4.062
4.062
203,829
-0.05(-1.29%)
May 30, 2019
4.095
4.115
4.082
4.115
345,307
+0.05(+1.14%)
May 29, 2019
4.108
4.122
4.062
4.068
194,934
-0.03(-0.81%)
May 28, 2019
4.115
4.128
4.102
4.102
105,433
-0.01(-0.32%)
May 24, 2019
4.115
4.142
4.095
4.115
146,967
+0.01(+0.32%)
May 23, 2019
4.108
4.115
4.088
4.102
104,504
-0.01(-0.32%)
May 22, 2019
4.128
4.128
4.115
4.115
98,093
-0.03(-0.80%)
May 21, 2019
4.135
4.150
4.128
4.148
78,933
+0.03(+0.73%)
May 20, 2019
4.128
4.130
4.108
4.118
158,783
-0.01(-0.24%)
May 17, 2019
4.135
4.148
4.122
4.128
69,647
-0.01(-0.16%)
May 16, 2019
4.135
4.148
4.135
4.135
100,502
+0.00(+0.00%)
May 15, 2019
4.128
4.142
4.108
4.135
137,158
+0.01(+0.32%)
May 14, 2019
4.115
4.142
4.115
4.122
177,180
+0.01(+0.16%)
May 13, 2019
4.135
4.146
4.108
4.115
174,543
-0.03(-0.80%)
May 10, 2019
4.142
4.168
4.133
4.148
153,135
+0.00(+0.06%)
May 09, 2019
4.172
4.172
4.132
4.146
94,857
-0.03(-0.79%)
May 08, 2019
4.192
4.196
4.165
4.179
185,745
-0.02(-0.47%)
May 07, 2019
4.218
4.218
4.179
4.198
210,129
-0.03(-0.63%)
May 06, 2019
4.205
4.225
4.205
4.225
84,148
+0.00(+0.08%)
May 03, 2019
4.225
4.225
4.205
4.222
105,873
+0.00(+0.08%)
May 02, 2019
4.212
4.231
4.208
4.218
381,547
+0.01(+0.16%)
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
.