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
)
6.470
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2004
3.585
3.633
3.543
3.555
343,856
-0.01(-0.32%)
Aug 30, 2004
3.618
3.618
3.558
3.566
222,652
-0.04(-1.14%)
Aug 27, 2004
3.581
3.615
3.577
3.607
241,073
+0.04(+1.26%)
Aug 26, 2004
3.592
3.615
3.558
3.562
225,588
-0.01(-0.42%)
Aug 25, 2004
3.596
3.611
3.555
3.577
354,534
-0.02(-0.52%)
Aug 24, 2004
3.525
3.596
3.509
3.596
510,177
+0.07(+1.91%)
Aug 23, 2004
3.514
3.529
3.465
3.529
394,847
+0.02(+0.64%)
Aug 20, 2004
3.491
3.506
3.480
3.506
161,516
+0.03(+0.97%)
Aug 19, 2004
3.502
3.525
3.472
3.472
269,104
-0.02(-0.64%)
Aug 18, 2004
3.510
3.525
3.495
3.495
177,801
-0.01(-0.43%)
Aug 17, 2004
3.551
3.551
3.510
3.510
169,258
-0.03(-0.95%)
Aug 16, 2004
3.543
3.547
3.525
3.543
87,565
+0.01(+0.21%)
Aug 13, 2004
3.562
3.585
3.532
3.536
280,050
-0.00(-0.11%)
Aug 12, 2004
3.532
3.551
3.529
3.540
94,240
+0.00(+0.11%)
Aug 11, 2004
3.536
3.558
3.521
3.536
183,674
+0.02(+0.53%)
Aug 10, 2004
3.532
3.540
3.506
3.517
131,081
-0.01(-0.42%)
Aug 09, 2004
3.577
3.585
3.529
3.532
228,525
-0.03(-0.84%)
Aug 06, 2004
3.596
3.603
3.562
3.562
186,878
-0.01(-0.42%)
Aug 05, 2004
3.562
3.577
3.555
3.577
158,846
+0.03(+0.84%)
Aug 04, 2004
3.547
3.562
3.540
3.547
170,326
+0.00(+0.00%)
Aug 03, 2004
3.558
3.558
3.529
3.547
114,262
-0.00(-0.11%)
Aug 02, 2004
3.558
3.562
3.540
3.551
252,285
+0.02(+0.64%)
Jul 30, 2004
3.521
3.532
3.517
3.529
75,819
+0.02(+0.64%)
Jul 29, 2004
3.532
3.532
3.499
3.506
209,303
+0.00(+0.00%)
Jul 28, 2004
3.573
3.577
3.506
3.506
392,978
-0.06(-1.58%)
Jul 27, 2004
3.562
3.577
3.543
3.562
195,955
+0.01(+0.42%)
Jul 26, 2004
3.543
3.558
3.525
3.547
239,204
+0.02(+0.64%)
Jul 23, 2004
3.521
3.525
3.491
3.525
170,860
+0.02(+0.64%)
Jul 22, 2004
3.529
3.529
3.487
3.502
150,303
-0.01(-0.43%)
Jul 21, 2004
3.558
3.562
3.491
3.517
343,322
-0.01(-0.32%)
Jul 20, 2004
3.570
3.577
3.525
3.529
215,177
-0.04(-1.05%)
Jul 19, 2004
3.562
3.585
3.551
3.566
164,719
+0.03(+0.85%)
Jul 16, 2004
3.536
3.555
3.514
3.536
148,434
+0.01(+0.32%)
Jul 15, 2004
3.540
3.551
3.510
3.525
152,172
-0.01(-0.42%)
Jul 14, 2004
3.551
3.570
3.532
3.540
518,186
-0.01(-0.21%)
Jul 13, 2004
3.588
3.588
3.529
3.547
187,679
-0.03(-0.84%)
Jul 12, 2004
3.588
3.607
3.577
3.577
243,208
-0.01(-0.21%)
Jul 09, 2004
3.585
3.592
3.566
3.585
177,534
+0.02(+0.53%)
Jul 08, 2004
3.551
3.570
3.543
3.566
193,552
+0.00(+0.11%)
Jul 07, 2004
3.540
3.581
3.536
3.562
187,145
+0.01(+0.21%)
Jul 06, 2004
3.558
3.558
3.532
3.555
107,588
-0.00(-0.11%)
Jul 02, 2004
3.514
3.558
3.506
3.558
194,620
+0.04(+1.06%)
Jul 01, 2004
3.581
3.581
3.517
3.521
236,801
-0.02(-0.63%)
Jun 30, 2004
3.566
3.566
3.506
3.543
205,566
+0.00(+0.00%)
Jun 29, 2004
3.573
3.592
3.517
3.543
261,095
-0.05(-1.36%)
Jun 28, 2004
3.577
3.611
3.570
3.592
252,018
+0.03(+0.95%)
Jun 25, 2004
3.547
3.566
3.525
3.558
265,901
+0.05(+1.50%)
Jun 24, 2004
3.543
3.543
3.491
3.506
256,824
-0.02(-0.53%)
Jun 23, 2004
3.551
3.558
3.525
3.525
179,403
+0.00(+0.11%)
Jun 22, 2004
3.543
3.543
3.502
3.521
202,896
-0.00(-0.11%)
Jun 21, 2004
3.577
3.592
3.525
3.525
168,457
-0.04(-1.05%)
Jun 18, 2004
3.551
3.588
3.551
3.562
242,407
+0.05(+1.39%)
Jun 17, 2004
3.532
3.540
3.472
3.514
209,303
+0.01(+0.21%)
Jun 16, 2004
3.547
3.566
3.495
3.506
241,606
-0.04(-1.16%)
Jun 15, 2004
3.573
3.588
3.536
3.547
206,100
+0.01(+0.32%)
Jun 14, 2004
3.588
3.596
3.536
3.536
234,932
-0.02(-0.63%)
Jun 10, 2004
3.551
3.577
3.543
3.558
220,516
+0.02(+0.64%)
Jun 09, 2004
3.525
3.547
3.517
3.536
298,738
+0.04(+1.29%)
Jun 08, 2004
3.551
3.558
3.491
3.491
205,566
-0.02(-0.53%)
Jun 07, 2004
3.506
3.540
3.499
3.510
196,489
-0.00(-0.11%)
Jun 04, 2004
3.521
3.525
3.495
3.514
163,651
+0.02(+0.54%)
Jun 03, 2004
3.514
3.532
3.495
3.495
126,009
-0.01(-0.21%)
Jun 02, 2004
3.517
3.529
3.480
3.502
186,077
-0.01(-0.21%)
Jun 01, 2004
3.502
3.529
3.484
3.510
206,100
+0.02(+0.54%)
May 28, 2004
3.472
3.510
3.472
3.491
201,561
+0.02(+0.54%)
May 27, 2004
3.401
3.472
3.390
3.472
213,041
+0.09(+2.77%)
May 26, 2004
3.420
3.472
3.356
3.379
372,421
-0.04(-1.20%)
May 25, 2004
3.296
3.427
3.296
3.420
351,064
+0.20(+6.16%)
May 24, 2004
3.495
3.495
3.221
3.221
513,648
-0.20(-5.80%)
May 21, 2004
3.502
3.543
3.416
3.420
388,973
-0.06(-1.72%)
May 20, 2004
3.588
3.596
3.469
3.480
329,706
-0.09(-2.52%)
May 19, 2004
3.543
3.592
3.543
3.570
287,792
+0.07(+1.93%)
May 18, 2004
3.514
3.540
3.476
3.502
316,358
+0.00(+0.00%)
May 17, 2004
3.532
3.551
3.499
3.502
325,702
-0.02(-0.53%)
May 14, 2004
3.615
3.626
3.521
3.521
340,385
-0.06(-1.57%)
May 13, 2004
3.637
3.648
3.577
3.577
366,815
-0.01(-0.21%)
May 12, 2004
3.682
3.686
3.585
3.585
441,299
-0.04(-1.14%)
May 11, 2004
3.637
3.682
3.615
3.626
390,842
+0.03(+0.73%)
May 10, 2004
3.622
3.630
3.592
3.600
298,738
-0.01(-0.21%)
May 07, 2004
3.633
3.675
3.607
3.607
214,109
-0.03(-0.72%)
May 06, 2004
3.686
3.693
3.600
3.633
555,829
-0.05(-1.42%)
May 05, 2004
3.678
3.686
3.622
3.686
385,503
+0.03(+0.72%)
May 04, 2004
3.660
3.667
3.603
3.660
379,629
+0.04(+1.03%)
May 03, 2004
3.690
3.690
3.607
3.622
207,701
-0.06(-1.73%)
Apr 30, 2004
3.633
3.690
3.596
3.686
298,738
+0.07(+2.07%)
Apr 29, 2004
3.618
3.618
3.573
3.611
401,521
+0.02(+0.63%)
Apr 28, 2004
3.637
3.652
3.558
3.588
434,091
-0.01(-0.31%)
Apr 27, 2004
3.633
3.648
3.558
3.600
441,566
-0.01(-0.21%)
Apr 26, 2004
3.581
3.648
3.570
3.607
558,499
+0.03(+0.84%)
Apr 23, 2004
3.622
3.633
3.577
3.577
486,951
+0.00(+0.00%)
Apr 22, 2004
3.738
3.738
3.577
3.577
813,187
-0.13(-3.54%)
Apr 21, 2004
3.630
3.708
3.566
3.708
327,837
+0.09(+2.59%)
Apr 20, 2004
3.735
3.746
3.558
3.615
479,743
-0.08(-2.23%)
Apr 19, 2004
3.727
3.761
3.671
3.697
341,720
-0.01(-0.30%)
Apr 16, 2004
3.701
3.716
3.596
3.708
247,480
+0.04(+1.23%)
Apr 15, 2004
3.596
3.671
3.566
3.663
428,485
+0.10(+2.95%)
Apr 14, 2004
3.630
3.671
3.558
3.558
396,982
-0.03(-0.94%)
Apr 13, 2004
3.637
3.690
3.562
3.592
248,548
-0.01(-0.21%)
Apr 12, 2004
3.588
3.667
3.588
3.600
251,751
-0.03(-0.72%)
Apr 08, 2004
3.708
3.708
3.603
3.626
209,303
-0.08(-2.22%)
Apr 07, 2004
3.735
3.742
3.633
3.708
390,842
-0.04(-1.00%)
Apr 06, 2004
3.641
3.757
3.581
3.746
385,503
+0.09(+2.56%)
Apr 05, 2004
3.547
3.652
3.525
3.652
457,851
+0.10(+2.96%)
Apr 02, 2004
3.547
3.566
3.517
3.547
288,326
+0.01(+0.21%)
Apr 01, 2004
3.540
3.543
3.521
3.540
169,258
+0.01(+0.21%)
Mar 31, 2004
3.566
3.573
3.525
3.532
210,104
-0.03(-0.74%)
Mar 30, 2004
3.529
3.570
3.525
3.558
234,131
+0.00(+0.00%)
Mar 29, 2004
3.573
3.577
3.551
3.558
180,471
-0.01(-0.21%)
Mar 26, 2004
3.558
3.577
3.521
3.566
271,507
+0.03(+0.85%)
Mar 25, 2004
3.551
3.573
3.521
3.536
241,873
+0.01(+0.21%)
Mar 24, 2004
3.547
3.555
3.529
3.529
256,023
+0.00(+0.11%)
Mar 23, 2004
3.536
3.543
3.506
3.525
227,991
+0.03(+0.75%)
Mar 22, 2004
3.510
3.532
3.465
3.499
207,968
+0.01(+0.21%)
Mar 19, 2004
3.484
3.499
3.461
3.491
217,312
+0.03(+0.87%)
Mar 18, 2004
3.450
3.502
3.450
3.461
109,991
-0.01(-0.43%)
Mar 17, 2004
3.469
3.495
3.446
3.476
244,009
+0.02(+0.54%)
Mar 16, 2004
3.521
3.540
3.457
3.457
310,751
-0.04(-1.07%)
Mar 15, 2004
3.480
3.525
3.465
3.495
175,665
+0.01(+0.32%)
Mar 12, 2004
3.499
3.499
3.457
3.484
168,991
-0.01(-0.43%)
Mar 11, 2004
3.514
3.521
3.484
3.499
198,090
+0.00(+0.11%)
Mar 10, 2004
3.502
3.506
3.480
3.495
178,602
+0.01(+0.21%)
Mar 09, 2004
3.461
3.491
3.461
3.487
208,769
+0.03(+0.98%)
Mar 08, 2004
3.427
3.465
3.427
3.454
159,647
-0.00(-0.11%)
Mar 05, 2004
3.446
3.461
3.431
3.457
368,951
+0.03(+0.87%)
Mar 04, 2004
3.495
3.514
3.427
3.427
349,462
-0.04(-1.19%)
Mar 03, 2004
3.558
3.562
3.469
3.469
387,638
-0.09(-2.42%)
Mar 02, 2004
3.551
3.566
3.540
3.555
330,240
+0.03(+0.74%)
Mar 01, 2004
3.566
3.573
3.491
3.529
285,122
-0.03(-0.84%)
Feb 27, 2004
3.532
3.588
3.521
3.558
180,204
+0.04(+1.06%)
Feb 26, 2004
3.543
3.551
3.502
3.521
150,837
+0.00(+0.00%)
Feb 25, 2004
3.540
3.588
3.521
3.521
350,530
+0.01(+0.32%)
Feb 24, 2004
3.521
3.521
3.491
3.510
187,145
+0.02(+0.54%)
Feb 23, 2004
3.532
3.532
3.480
3.491
263,498
-0.01(-0.32%)
Feb 20, 2004
3.484
3.510
3.465
3.502
230,127
+0.03(+0.86%)
Feb 19, 2004
3.476
3.499
3.454
3.472
208,235
-0.01(-0.22%)
Feb 18, 2004
3.529
3.540
3.472
3.480
246,145
-0.05(-1.38%)
Feb 17, 2004
3.536
3.547
3.502
3.529
275,245
-0.01(-0.32%)
Feb 13, 2004
3.510
3.540
3.491
3.540
261,629
+0.06(+1.61%)
Feb 12, 2004
3.491
3.521
3.484
3.484
255,756
+0.00(+0.00%)
Feb 11, 2004
3.480
3.502
3.465
3.484
217,579
+0.00(+0.11%)
Feb 10, 2004
3.465
3.502
3.454
3.480
294,733
+0.05(+1.53%)
Feb 09, 2004
3.401
3.439
3.401
3.427
213,041
-0.00(-0.11%)
Feb 06, 2004
3.457
3.476
3.412
3.431
270,973
+0.01(+0.33%)
Feb 05, 2004
3.465
3.465
3.420
3.420
168,724
-0.02(-0.54%)
Feb 04, 2004
3.435
3.442
3.420
3.439
207,167
+0.01(+0.44%)
Feb 03, 2004
3.439
3.446
3.416
3.424
252,018
+0.00(+0.11%)
Feb 02, 2004
3.461
3.461
3.412
3.420
150,036
-0.03(-0.76%)
Jan 30, 2004
3.446
3.476
3.427
3.446
258,692
+0.02(+0.55%)
Jan 29, 2004
3.416
3.431
3.397
3.427
290,195
+0.04(+1.10%)
Jan 28, 2004
3.416
3.446
3.371
3.390
667,422
-0.00(-0.11%)
Jan 27, 2004
3.427
3.427
3.379
3.394
226,923
-0.03(-0.98%)
Jan 26, 2004
3.427
3.454
3.412
3.427
506,974
-0.02(-0.54%)
Jan 23, 2004
3.521
3.540
3.416
3.446
320,896
-0.04(-1.08%)
Jan 22, 2004
3.484
3.491
3.457
3.484
134,552
+0.02(+0.54%)
Jan 21, 2004
3.476
3.502
3.465
3.465
202,896
+0.02(+0.54%)
Jan 20, 2004
3.446
3.465
3.427
3.446
172,995
+0.00(+0.00%)
Jan 16, 2004
3.465
3.476
3.439
3.446
130,280
+0.00(+0.00%)
Jan 15, 2004
3.502
3.502
3.446
3.446
162,851
-0.02(-0.54%)
Jan 14, 2004
3.510
3.540
3.450
3.465
249,082
-0.03(-0.86%)
Jan 13, 2004
3.484
3.525
3.484
3.495
258,159
+0.04(+1.30%)
Jan 12, 2004
3.431
3.461
3.412
3.450
212,507
+0.04(+1.10%)
Jan 09, 2004
3.457
3.457
3.457
3.412
233,864
+0.00(+0.00%)
Jan 08, 2004
3.382
3.435
3.382
3.412
309,417
+0.01(+0.44%)
Jan 07, 2004
3.439
3.439
3.394
3.397
169,258
-0.03(-0.98%)
Jan 06, 2004
3.454
3.454
3.427
3.431
203,697
+0.00(+0.11%)
Jan 05, 2004
3.442
3.454
3.427
3.427
160,448
-0.01(-0.44%)
Jan 02, 2004
3.457
3.461
3.427
3.442
185,810
-0.01(-0.33%)
Dec 31, 2003
3.461
3.495
3.446
3.454
145,765
+0.01(+0.44%)
Dec 30, 2003
3.491
3.495
3.427
3.439
233,330
-0.03(-0.76%)
Dec 29, 2003
3.506
3.484
3.461
3.465
121,203
-0.04(-1.18%)
Dec 26, 2003
3.517
3.536
3.506
3.506
55,529
+0.00(+0.11%)
Dec 24, 2003
3.499
3.536
3.480
3.502
113,995
+0.04(+1.19%)
Dec 23, 2003
3.499
3.499
3.446
3.461
125,742
-0.02(-0.65%)
Dec 22, 2003
3.525
3.555
3.487
3.484
228,258
-0.00(-0.11%)
Dec 19, 2003
3.480
3.514
3.450
3.487
346,792
+0.03(+0.98%)
Dec 18, 2003
3.439
3.454
3.439
3.454
183,407
-0.00(-0.11%)
Dec 17, 2003
3.435
3.457
3.412
3.457
259,226
+0.05(+1.54%)
Dec 16, 2003
3.401
3.427
3.401
3.405
203,964
+0.00(+0.11%)
Dec 15, 2003
3.394
3.416
3.390
3.401
144,697
-0.00(-0.11%)
Dec 12, 2003
3.394
3.427
3.394
3.405
189,014
+0.00(+0.00%)
Dec 11, 2003
3.405
3.420
3.390
3.405
204,498
+0.00(+0.00%)
Dec 10, 2003
3.397
3.409
3.394
3.405
167,122
+0.01(+0.22%)
Dec 09, 2003
3.412
3.412
3.394
3.397
116,932
-0.02(-0.66%)
Dec 08, 2003
3.401
3.420
3.401
3.420
126,009
+0.00(+0.11%)
Dec 05, 2003
3.420
3.420
3.397
3.416
118,801
+0.00(+0.00%)
Dec 04, 2003
3.390
3.412
3.390
3.416
138,556
+0.02(+0.66%)
Dec 03, 2003
3.394
3.409
3.390
3.394
170,326
+0.00(+0.11%)
Dec 02, 2003
3.412
3.424
3.394
3.390
124,407
-0.04(-1.09%)
Dec 01, 2003
3.435
3.446
3.427
3.427
159,380
+0.01(+0.22%)
Nov 28, 2003
3.427
3.439
3.412
3.420
26,696
+0.00(+0.11%)
Nov 26, 2003
3.427
3.439
3.427
3.416
147,900
+0.00(+0.00%)
Nov 25, 2003
3.416
3.416
3.401
3.416
103,583
+0.00(+0.11%)
Nov 24, 2003
3.390
3.412
3.379
3.412
227,190
+0.03(+0.77%)
Nov 21, 2003
3.382
3.397
3.375
3.386
218,380
-0.01(-0.44%)
Nov 20, 2003
3.409
3.412
3.390
3.401
156,443
-0.01(-0.22%)
Nov 19, 2003
3.390
3.416
3.371
3.409
170,593
+0.02(+0.55%)
Nov 18, 2003
3.360
3.394
3.360
3.390
122,004
-0.00(-0.11%)
Nov 17, 2003
3.394
3.405
3.364
3.394
195,955
-0.01(-0.44%)
Nov 14, 2003
3.379
3.416
3.379
3.409
201,561
+0.03(+1.00%)
Nov 13, 2003
3.386
3.397
3.371
3.375
257,625
-0.01(-0.33%)
Nov 12, 2003
3.409
3.416
3.382
3.386
216,778
-0.02(-0.55%)
Nov 11, 2003
3.454
3.454
3.394
3.405
268,303
-0.03(-0.98%)
Nov 10, 2003
3.465
3.469
3.442
3.439
240,272
-0.03(-0.76%)
Nov 07, 2003
3.435
3.472
3.435
3.465
272,041
+0.03(+0.98%)
Nov 06, 2003
3.420
3.427
3.409
3.431
126,543
+0.03(+0.77%)
Nov 05, 2003
3.397
3.454
3.401
3.405
223,720
-0.01(-0.22%)
Nov 04, 2003
3.397
3.412
3.397
3.412
88,633
+0.00(+0.00%)
Nov 03, 2003
3.401
3.416
3.394
3.412
169,925
+0.00(+0.11%)
Oct 31, 2003
3.424
3.424
3.390
3.409
111,326
+0.04(+1.11%)
Oct 30, 2003
3.394
3.394
3.371
3.371
115,330
-0.02(-0.66%)
Oct 29, 2003
3.446
3.446
3.379
3.394
292,864
-0.04(-1.09%)
Oct 28, 2003
3.491
3.491
3.427
3.431
193,819
-0.04(-1.19%)
Oct 27, 2003
3.465
3.491
3.435
3.472
209,570
+0.01(+0.22%)
Oct 24, 2003
3.457
3.465
3.442
3.465
107,321
+0.03(+0.76%)
Oct 23, 2003
3.427
3.446
3.424
3.439
175,932
+0.02(+0.55%)
Oct 22, 2003
3.435
3.439
3.394
3.420
135,353
-0.01(-0.44%)
Oct 21, 2003
3.394
3.412
3.394
3.435
138,022
+0.04(+1.21%)
Oct 20, 2003
3.427
3.435
3.390
3.394
144,430
-0.03(-0.88%)
Oct 17, 2003
3.420
3.420
3.397
3.424
104,384
+0.00(+0.00%)
Oct 16, 2003
3.382
3.424
3.382
3.424
132,149
+0.05(+1.44%)
Oct 15, 2003
3.360
3.375
3.360
3.375
189,281
+0.02(+0.56%)
Oct 14, 2003
3.390
3.390
3.349
3.356
128,679
-0.03(-0.78%)
Oct 13, 2003
3.371
3.394
3.375
3.382
178,335
+0.01(+0.33%)
Oct 10, 2003
3.420
3.420
3.375
3.371
142,027
-0.05(-1.42%)
Oct 09, 2003
3.439
3.446
3.416
3.420
203,163
-0.04(-1.19%)
Oct 08, 2003
3.427
3.461
3.409
3.461
179,670
+0.03(+0.76%)
Oct 07, 2003
3.409
3.435
3.397
3.435
87,031
+0.04(+1.10%)
Oct 06, 2003
3.397
3.397
3.371
3.397
104,918
+0.03(+0.89%)
Oct 03, 2003
3.367
3.367
3.352
3.367
88,633
+0.01(+0.22%)
Oct 02, 2003
3.390
3.405
3.360
3.360
252,018
-0.05(-1.43%)
Oct 01, 2003
3.379
3.412
3.375
3.409
237,869
+0.04(+1.11%)
Sep 30, 2003
3.334
3.379
3.334
3.371
182,606
+0.04(+1.35%)
Sep 29, 2003
3.315
3.337
3.308
3.326
105,185
+0.02(+0.68%)
Sep 26, 2003
3.296
3.322
3.278
3.304
125,475
+0.01(+0.23%)
Sep 25, 2003
3.315
3.322
3.281
3.296
225,855
-0.02(-0.57%)
Sep 24, 2003
3.345
3.356
3.300
3.315
203,163
-0.03(-0.78%)
Sep 23, 2003
3.352
3.364
3.334
3.341
158,579
-0.01(-0.34%)
Sep 22, 2003
3.379
3.382
3.352
3.352
137,222
-0.04(-1.32%)
Sep 19, 2003
3.427
3.427
3.390
3.397
134,552
-0.01(-0.22%)
Sep 18, 2003
3.435
3.435
3.424
3.405
274,978
-0.03(-0.87%)
Sep 17, 2003
3.439
3.442
3.416
3.435
199,692
-0.01(-0.22%)
Sep 16, 2003
3.431
3.472
3.412
3.442
130,547
+0.01(+0.44%)
Sep 15, 2003
3.439
3.439
3.409
3.427
132,950
+0.00(+0.00%)
Sep 12, 2003
3.409
3.439
3.401
3.427
130,013
+0.02(+0.55%)
Sep 11, 2003
3.390
3.424
3.390
3.409
126,543
+0.02(+0.55%)
Sep 10, 2003
3.409
3.416
3.371
3.390
234,932
-0.04(-1.20%)
Sep 09, 2003
3.457
3.484
3.431
3.431
263,231
-0.02(-0.54%)
Sep 08, 2003
3.439
3.469
3.439
3.450
155,108
+0.01(+0.33%)
Sep 05, 2003
3.409
3.439
3.394
3.439
172,461
+0.04(+1.32%)
Sep 04, 2003
3.416
3.424
3.382
3.394
223,986
-0.03(-0.98%)
Sep 03, 2003
3.424
3.454
3.412
3.427
181,805
+0.02(+0.55%)
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
.