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
)
6.420
-0.020 (-0.31%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2005
2.985
3.015
2.977
3.011
167,955
+0.03(+1.00%)
Jun 29, 2005
2.996
3.000
2.981
2.981
144,190
-0.03(-0.87%)
Jun 28, 2005
2.989
3.007
2.974
3.007
197,327
+0.03(+0.88%)
Jun 27, 2005
2.966
2.981
2.963
2.981
403,466
+0.01(+0.38%)
Jun 24, 2005
2.977
2.981
2.962
2.970
197,060
-0.01(-0.25%)
Jun 23, 2005
2.977
2.981
2.966
2.977
169,290
+0.00(+0.00%)
Jun 22, 2005
2.996
2.996
2.970
2.977
150,331
-0.01(-0.38%)
Jun 21, 2005
2.992
2.992
2.962
2.989
343,119
+0.01(+0.36%)
Jun 20, 2005
2.996
3.000
2.965
2.978
231,772
-0.02(-0.61%)
Jun 17, 2005
2.974
2.996
2.947
2.996
311,344
+0.03(+1.01%)
Jun 16, 2005
2.962
2.974
2.947
2.966
265,951
+0.00(+0.00%)
Jun 15, 2005
2.966
2.970
2.944
2.966
257,406
+0.00(+0.00%)
Jun 14, 2005
3.004
3.007
2.966
2.966
269,689
-0.04(-1.25%)
Jun 13, 2005
3.000
3.011
2.985
3.004
213,081
+0.00(+0.13%)
Jun 10, 2005
2.977
3.011
2.977
3.000
208,809
+0.01(+0.50%)
Jun 09, 2005
3.004
3.004
2.981
2.985
198,662
-0.01(-0.38%)
Jun 08, 2005
3.000
3.007
2.992
2.996
208,008
-0.01(-0.50%)
Jun 07, 2005
3.015
3.033
3.007
3.011
228,301
-0.01(-0.37%)
Jun 06, 2005
3.033
3.033
3.015
3.022
159,410
-0.01(-0.25%)
Jun 03, 2005
3.026
3.033
3.011
3.030
161,279
+0.01(+0.25%)
Jun 02, 2005
3.033
3.037
3.015
3.022
220,290
-0.01(-0.49%)
Jun 01, 2005
3.007
3.041
3.007
3.037
116,420
+0.01(+0.37%)
May 31, 2005
3.015
3.026
3.004
3.026
159,944
+0.01(+0.50%)
May 27, 2005
2.962
3.011
2.962
3.011
483,838
+0.06(+1.90%)
May 26, 2005
2.940
2.962
2.933
2.955
333,240
+0.01(+0.25%)
May 25, 2005
2.959
2.959
2.929
2.947
251,799
-0.02(-0.63%)
May 24, 2005
2.944
2.974
2.932
2.966
302,265
+0.01(+0.25%)
May 23, 2005
2.947
2.962
2.936
2.959
310,276
+0.00(+0.00%)
May 20, 2005
2.955
2.977
2.951
2.959
272,893
-0.00(-0.13%)
May 19, 2005
2.962
2.970
2.944
2.962
367,418
-0.03(-0.88%)
May 18, 2005
3.000
3.007
2.977
2.989
330,569
-0.02(-0.75%)
May 17, 2005
3.019
3.026
2.989
3.011
363,146
-0.01(-0.37%)
May 16, 2005
3.015
3.026
3.000
3.022
156,473
+0.01(+0.25%)
May 13, 2005
3.033
3.034
3.007
3.015
204,002
-0.01(-0.25%)
May 12, 2005
3.030
3.038
3.011
3.022
290,784
-0.01(-0.25%)
May 11, 2005
3.067
3.070
2.996
3.030
439,513
-0.02(-0.74%)
May 10, 2005
3.060
3.078
3.045
3.052
129,771
-0.03(-0.85%)
May 09, 2005
3.101
3.101
3.063
3.078
108,676
-0.02(-0.72%)
May 06, 2005
3.097
3.108
3.078
3.101
163,949
+0.00(+0.11%)
May 05, 2005
3.127
3.142
3.097
3.098
211,479
-0.05(-1.65%)
May 04, 2005
3.112
3.150
3.112
3.150
168,222
+0.03(+0.84%)
May 03, 2005
3.112
3.135
3.109
3.123
103,603
-0.02(-0.71%)
May 02, 2005
3.127
3.146
3.116
3.146
137,247
+0.02(+0.60%)
Apr 29, 2005
3.108
3.131
3.108
3.127
138,315
+0.02(+0.60%)
Apr 28, 2005
3.108
3.127
3.101
3.108
140,185
-0.00(-0.12%)
Apr 27, 2005
3.101
3.123
3.084
3.112
301,731
+0.01(+0.24%)
Apr 26, 2005
3.116
3.116
3.093
3.105
129,237
-0.01(-0.24%)
Apr 25, 2005
3.105
3.127
3.101
3.112
122,027
+0.01(+0.24%)
Apr 22, 2005
3.108
3.120
3.101
3.105
228,568
-0.03(-0.96%)
Apr 21, 2005
3.127
3.142
3.097
3.135
118,289
+0.01(+0.24%)
Apr 20, 2005
3.157
3.157
3.123
3.127
181,840
-0.02(-0.71%)
Apr 19, 2005
3.112
3.168
3.112
3.150
225,631
+0.03(+1.08%)
Apr 18, 2005
3.097
3.161
3.093
3.116
175,965
+0.00(+0.00%)
Apr 15, 2005
3.101
3.127
3.067
3.116
226,165
+0.01(+0.24%)
Apr 14, 2005
3.116
3.131
3.101
3.108
180,238
-0.02(-0.60%)
Apr 13, 2005
3.157
3.176
3.120
3.127
162,614
-0.03(-0.95%)
Apr 12, 2005
3.101
3.161
3.101
3.157
214,950
+0.06(+1.94%)
Apr 11, 2005
3.127
3.165
3.097
3.097
280,904
-0.05(-1.55%)
Apr 08, 2005
3.168
3.191
3.138
3.146
148,462
-0.03(-0.83%)
Apr 07, 2005
3.176
3.191
3.161
3.172
112,148
-0.03(-1.05%)
Apr 06, 2005
3.180
3.221
3.165
3.206
159,944
+0.02(+0.59%)
Apr 05, 2005
3.191
3.206
3.153
3.187
237,380
+0.00(+0.00%)
Apr 04, 2005
3.172
3.195
3.168
3.187
84,912
+0.01(+0.35%)
Apr 01, 2005
3.168
3.195
3.157
3.176
131,640
-0.01(-0.24%)
Mar 31, 2005
3.138
3.183
3.135
3.183
153,803
+0.03(+0.95%)
Mar 30, 2005
3.108
3.153
3.101
3.153
183,442
+0.04(+1.32%)
Mar 29, 2005
3.071
3.127
3.064
3.112
247,259
+0.02(+0.61%)
Mar 28, 2005
3.120
3.135
3.075
3.093
350,329
-0.03(-0.96%)
Mar 24, 2005
3.060
3.138
3.060
3.123
340,983
-0.01(-0.24%)
Mar 23, 2005
3.161
3.172
3.101
3.131
364,481
-0.05(-1.65%)
Mar 22, 2005
3.168
3.224
3.168
3.183
297,192
-0.02(-0.70%)
Mar 21, 2005
3.296
3.303
3.183
3.206
439,780
-0.10(-2.95%)
Mar 18, 2005
3.296
3.318
3.282
3.303
157,274
-0.01(-0.45%)
Mar 17, 2005
3.288
3.337
3.281
3.318
176,766
+0.00(+0.11%)
Mar 16, 2005
3.299
3.329
3.281
3.314
278,234
+0.01(+0.34%)
Mar 15, 2005
3.333
3.352
3.303
3.303
307,873
-0.03(-0.90%)
Mar 14, 2005
3.352
3.371
3.326
3.333
133,776
-0.02(-0.56%)
Mar 11, 2005
3.401
3.408
3.344
3.352
291,318
-0.06(-1.65%)
Mar 10, 2005
3.408
3.427
3.397
3.408
197,594
-0.01(-0.22%)
Mar 09, 2005
3.397
3.423
3.393
3.415
207,741
+0.01(+0.22%)
Mar 08, 2005
3.408
3.430
3.408
3.408
168,489
-0.01(-0.22%)
Mar 07, 2005
3.419
3.442
3.404
3.415
200,264
-0.03(-0.87%)
Mar 04, 2005
3.408
3.449
3.408
3.445
269,689
+0.04(+1.10%)
Mar 03, 2005
3.393
3.419
3.393
3.408
187,981
+0.01(+0.22%)
Mar 02, 2005
3.419
3.427
3.393
3.401
179,169
-0.01(-0.44%)
Mar 01, 2005
3.393
3.430
3.393
3.415
292,920
+0.00(+0.00%)
Feb 28, 2005
3.389
3.415
3.378
3.415
223,762
+0.04(+1.11%)
Feb 25, 2005
3.363
3.397
3.359
3.378
310,276
+0.02(+0.67%)
Feb 24, 2005
3.329
3.363
3.326
3.356
147,928
+0.02(+0.67%)
Feb 23, 2005
3.359
3.359
3.318
3.333
185,578
-0.03(-0.78%)
Feb 22, 2005
3.356
3.371
3.344
3.359
171,159
-0.00(-0.11%)
Feb 18, 2005
3.371
3.374
3.348
3.363
159,410
-0.03(-0.77%)
Feb 17, 2005
3.352
3.389
3.352
3.389
171,960
+0.02(+0.67%)
Feb 16, 2005
3.356
3.367
3.344
3.367
168,756
+0.01(+0.33%)
Feb 15, 2005
3.333
3.363
3.333
3.356
187,447
+0.01(+0.22%)
Feb 14, 2005
3.374
3.374
3.337
3.348
145,525
-0.02(-0.56%)
Feb 11, 2005
3.326
3.367
3.322
3.367
271,825
-0.00(-0.11%)
Feb 10, 2005
3.386
3.408
3.371
3.371
203,468
-0.02(-0.66%)
Feb 09, 2005
3.415
3.415
3.389
3.393
156,473
-0.01(-0.44%)
Feb 08, 2005
3.389
3.419
3.389
3.408
195,725
+0.00(+0.00%)
Feb 07, 2005
3.430
3.438
3.404
3.408
172,761
-0.02(-0.54%)
Feb 04, 2005
3.397
3.427
3.374
3.426
125,499
+0.05(+1.43%)
Feb 03, 2005
3.427
3.427
3.367
3.378
207,473
-0.03(-0.77%)
Feb 02, 2005
3.389
3.419
3.389
3.404
225,898
+0.01(+0.22%)
Feb 01, 2005
3.393
3.412
3.382
3.397
160,478
+0.00(+0.00%)
Jan 31, 2005
3.393
3.415
3.382
3.397
114,818
-0.00(-0.11%)
Jan 28, 2005
3.393
3.419
3.386
3.401
226,966
+0.00(+0.00%)
Jan 27, 2005
3.359
3.427
3.356
3.401
194,657
+0.01(+0.33%)
Jan 26, 2005
3.356
3.401
3.356
3.389
215,217
+0.01(+0.33%)
Jan 25, 2005
3.363
3.404
3.344
3.378
249,396
+0.01(+0.45%)
Jan 24, 2005
3.341
3.363
3.326
3.363
153,803
+0.03(+0.90%)
Jan 21, 2005
3.318
3.352
3.318
3.333
174,630
+0.01(+0.45%)
Jan 20, 2005
3.318
3.333
3.303
3.318
236,045
-0.01(-0.23%)
Jan 19, 2005
3.318
3.348
3.314
3.326
191,719
+0.01(+0.23%)
Jan 18, 2005
3.363
3.363
3.318
3.318
214,683
-0.03(-0.78%)
Jan 14, 2005
3.318
3.363
3.318
3.344
217,086
+0.02(+0.56%)
Jan 13, 2005
3.348
3.356
3.326
3.326
169,023
-0.01(-0.22%)
Jan 12, 2005
3.307
3.344
3.305
3.333
242,186
+0.02(+0.68%)
Jan 11, 2005
3.284
3.314
3.284
3.311
166,085
+0.02(+0.68%)
Jan 10, 2005
3.254
3.303
3.254
3.288
224,563
+0.00(+0.11%)
Jan 07, 2005
3.251
3.288
3.247
3.284
243,521
+0.01(+0.34%)
Jan 06, 2005
3.243
3.281
3.243
3.273
212,547
+0.02(+0.58%)
Jan 05, 2005
3.239
3.258
3.206
3.254
217,086
+0.01(+0.35%)
Jan 04, 2005
3.232
3.254
3.210
3.243
271,825
-0.00(-0.12%)
Jan 03, 2005
3.251
3.269
3.236
3.247
125,499
-0.02(-0.69%)
Dec 31, 2004
3.258
3.269
3.217
3.269
235,243
+0.03(+0.92%)
Dec 30, 2004
3.254
3.277
3.213
3.239
341,517
-0.02(-0.69%)
Dec 29, 2004
3.303
3.307
3.255
3.262
318,821
-0.03(-0.80%)
Dec 28, 2004
3.266
3.307
3.262
3.288
264,616
+0.01(+0.23%)
Dec 27, 2004
3.269
3.296
3.269
3.281
247,259
-0.00(-0.11%)
Dec 23, 2004
3.262
3.284
3.247
3.284
330,836
+0.03(+1.04%)
Dec 22, 2004
3.269
3.284
3.247
3.251
371,957
-0.04(-1.14%)
Dec 21, 2004
3.228
3.288
3.221
3.288
297,726
+0.06(+1.74%)
Dec 20, 2004
3.213
3.243
3.206
3.232
395,989
+0.00(+0.12%)
Dec 17, 2004
3.206
3.228
3.187
3.228
203,201
+0.03(+0.94%)
Dec 16, 2004
3.202
3.224
3.146
3.198
357,538
-0.03(-0.93%)
Dec 15, 2004
3.202
3.243
3.165
3.228
424,827
-0.01(-0.23%)
Dec 14, 2004
3.254
3.254
3.224
3.236
231,505
-0.00(-0.12%)
Dec 13, 2004
3.228
3.251
3.224
3.239
227,500
+0.00(+0.12%)
Dec 10, 2004
3.202
3.251
3.202
3.236
401,864
+0.01(+0.35%)
Dec 09, 2004
3.191
3.239
3.191
3.224
366,617
+0.00(+0.12%)
Dec 08, 2004
3.183
3.232
3.168
3.221
539,645
+0.05(+1.53%)
Dec 07, 2004
3.187
3.202
3.157
3.172
351,397
-0.03(-0.94%)
Dec 06, 2004
3.198
3.221
3.176
3.202
456,335
-0.02(-0.70%)
Dec 03, 2004
3.187
3.224
3.187
3.224
278,768
+0.00(+0.00%)
Dec 02, 2004
3.228
3.243
3.202
3.224
269,689
-0.01(-0.23%)
Dec 01, 2004
3.236
3.288
3.228
3.232
338,580
-0.03(-0.80%)
Nov 30, 2004
3.269
3.307
3.243
3.258
444,053
-0.05(-1.47%)
Nov 29, 2004
3.303
3.348
3.288
3.307
300,663
-0.04(-1.34%)
Nov 26, 2004
3.344
3.363
3.344
3.352
88,116
+0.01(+0.22%)
Nov 24, 2004
3.359
3.363
3.296
3.344
301,731
-0.01(-0.33%)
Nov 23, 2004
3.371
3.371
3.341
3.356
147,127
-0.01(-0.22%)
Nov 22, 2004
3.412
3.415
3.356
3.363
164,483
-0.03(-0.99%)
Nov 19, 2004
3.408
3.415
3.386
3.397
122,828
+0.01(+0.22%)
Nov 18, 2004
3.408
3.423
3.371
3.389
203,735
-0.01(-0.22%)
Nov 17, 2004
3.404
3.404
3.389
3.397
214,683
+0.03(+0.89%)
Nov 16, 2004
3.367
3.378
3.337
3.367
241,385
+0.01(+0.45%)
Nov 15, 2004
3.348
3.359
3.337
3.352
168,222
+0.01(+0.34%)
Nov 12, 2004
3.322
3.356
3.322
3.341
171,159
+0.00(+0.00%)
Nov 11, 2004
3.303
3.344
3.296
3.341
278,234
+0.03(+1.02%)
Nov 10, 2004
3.314
3.348
3.303
3.307
231,238
-0.01(-0.45%)
Nov 09, 2004
3.303
3.333
3.266
3.322
443,786
+0.03(+0.91%)
Nov 08, 2004
3.311
3.333
3.281
3.292
304,134
-0.04(-1.12%)
Nov 05, 2004
3.341
3.348
3.322
3.329
209,610
-0.02(-0.67%)
Nov 04, 2004
3.374
3.374
3.337
3.352
215,751
+0.01(+0.22%)
Nov 03, 2004
3.363
3.363
3.341
3.344
154,337
-0.01(-0.45%)
Nov 02, 2004
3.352
3.371
3.337
3.359
285,443
+0.01(+0.22%)
Nov 01, 2004
3.344
3.359
3.344
3.352
145,258
+0.00(+0.11%)
Oct 29, 2004
3.367
3.371
3.329
3.348
139,651
-0.01(-0.22%)
Oct 28, 2004
3.367
3.367
3.333
3.356
247,526
-0.01(-0.22%)
Oct 27, 2004
3.378
3.378
3.344
3.363
235,778
+0.00(+0.00%)
Oct 26, 2004
3.382
3.389
3.344
3.363
285,977
-0.01(-0.22%)
Oct 25, 2004
3.389
3.393
3.371
3.371
140,452
-0.01(-0.33%)
Oct 22, 2004
3.393
3.412
3.382
3.382
223,762
-0.03(-0.77%)
Oct 21, 2004
3.412
3.415
3.397
3.408
114,017
-0.00(-0.11%)
Oct 20, 2004
3.438
3.438
3.401
3.412
224,563
-0.01(-0.22%)
Oct 19, 2004
3.423
3.423
3.401
3.419
104,404
+0.01(+0.22%)
Oct 18, 2004
3.442
3.442
3.408
3.412
153,269
-0.01(-0.44%)
Oct 15, 2004
3.434
3.434
3.412
3.427
244,055
-0.01(-0.44%)
Oct 14, 2004
3.445
3.464
3.442
3.442
110,545
-0.01(-0.43%)
Oct 13, 2004
3.468
3.475
3.453
3.457
147,661
-0.01(-0.22%)
Oct 12, 2004
3.475
3.483
3.464
3.464
129,771
-0.01(-0.32%)
Oct 11, 2004
3.483
3.494
3.468
3.475
123,362
-0.01(-0.22%)
Oct 08, 2004
3.490
3.494
3.464
3.483
161,012
+0.01(+0.22%)
Oct 07, 2004
3.494
3.494
3.472
3.475
136,980
-0.02(-0.64%)
Oct 06, 2004
3.498
3.502
3.494
3.498
89,184
+0.00(+0.11%)
Oct 05, 2004
3.539
3.539
3.479
3.494
200,531
-0.01(-0.21%)
Oct 04, 2004
3.513
3.513
3.498
3.502
122,027
-0.00(-0.11%)
Oct 01, 2004
3.517
3.517
3.498
3.505
95,859
-0.01(-0.21%)
Sep 30, 2004
3.502
3.517
3.487
3.513
156,740
+0.02(+0.54%)
Sep 29, 2004
3.513
3.517
3.487
3.494
238,181
+0.00(+0.11%)
Sep 28, 2004
3.528
3.532
3.483
3.490
212,013
-0.03(-0.85%)
Sep 27, 2004
3.554
3.554
3.517
3.520
204,803
+0.00(+0.11%)
Sep 24, 2004
3.565
3.565
3.490
3.517
175,965
-0.02(-0.63%)
Sep 23, 2004
3.547
3.584
3.539
3.539
250,998
-0.02(-0.63%)
Sep 22, 2004
3.573
3.599
3.562
3.562
360,209
+0.00(+0.00%)
Sep 21, 2004
3.595
3.599
3.558
3.562
231,238
-0.01(-0.42%)
Sep 20, 2004
3.606
3.606
3.558
3.577
235,511
+0.01(+0.21%)
Sep 17, 2004
3.573
3.588
3.547
3.569
233,374
+0.01(+0.32%)
Sep 16, 2004
3.562
3.565
3.543
3.558
156,206
+0.01(+0.21%)
Sep 15, 2004
3.580
3.584
3.550
3.550
200,531
-0.03(-0.73%)
Sep 14, 2004
3.606
3.606
3.565
3.577
224,830
+0.01(+0.21%)
Sep 13, 2004
3.565
3.599
3.558
3.569
151,933
+0.00(+0.00%)
Sep 10, 2004
3.573
3.577
3.550
3.569
137,781
+0.01(+0.42%)
Sep 09, 2004
3.599
3.599
3.554
3.554
155,939
-0.02(-0.52%)
Sep 08, 2004
3.595
3.599
3.565
3.573
163,148
-0.01(-0.31%)
Sep 07, 2004
3.580
3.591
3.569
3.584
122,561
+0.02(+0.53%)
Sep 03, 2004
3.573
3.580
3.550
3.565
126,033
-0.00(-0.10%)
Sep 02, 2004
3.580
3.591
3.554
3.569
190,918
+0.00(+0.10%)
Sep 01, 2004
3.569
3.591
3.554
3.565
248,594
+0.01(+0.32%)
Aug 31, 2004
3.584
3.633
3.543
3.554
343,920
-0.01(-0.32%)
Aug 30, 2004
3.618
3.618
3.558
3.565
222,694
-0.04(-1.14%)
Aug 27, 2004
3.580
3.614
3.577
3.606
241,118
+0.04(+1.26%)
Aug 26, 2004
3.591
3.614
3.558
3.562
225,631
-0.01(-0.42%)
Aug 25, 2004
3.595
3.610
3.554
3.577
354,601
-0.02(-0.52%)
Aug 24, 2004
3.524
3.595
3.508
3.595
510,273
+0.07(+1.91%)
Aug 23, 2004
3.513
3.528
3.464
3.528
394,921
+0.02(+0.64%)
Aug 20, 2004
3.490
3.505
3.479
3.505
161,546
+0.03(+0.97%)
Aug 19, 2004
3.502
3.524
3.472
3.472
269,155
-0.02(-0.64%)
Aug 18, 2004
3.509
3.524
3.494
3.494
177,834
-0.01(-0.43%)
Aug 17, 2004
3.550
3.550
3.509
3.509
169,290
-0.03(-0.95%)
Aug 16, 2004
3.543
3.547
3.524
3.543
87,582
+0.01(+0.21%)
Aug 13, 2004
3.562
3.584
3.532
3.535
280,103
-0.00(-0.11%)
Aug 12, 2004
3.532
3.550
3.528
3.539
94,257
+0.00(+0.11%)
Aug 11, 2004
3.535
3.558
3.520
3.535
183,709
+0.02(+0.53%)
Aug 10, 2004
3.532
3.539
3.505
3.517
131,106
-0.01(-0.42%)
Aug 09, 2004
3.577
3.584
3.528
3.532
228,568
-0.03(-0.84%)
Aug 06, 2004
3.595
3.603
3.562
3.562
186,913
-0.01(-0.42%)
Aug 05, 2004
3.562
3.577
3.554
3.577
158,876
+0.03(+0.84%)
Aug 04, 2004
3.547
3.562
3.539
3.547
170,358
+0.00(+0.00%)
Aug 03, 2004
3.558
3.558
3.528
3.547
114,284
-0.00(-0.11%)
Aug 02, 2004
3.558
3.562
3.539
3.550
252,333
+0.02(+0.64%)
Jul 30, 2004
3.520
3.532
3.517
3.528
75,833
+0.02(+0.64%)
Jul 29, 2004
3.532
3.532
3.498
3.505
209,343
+0.00(+0.00%)
Jul 28, 2004
3.573
3.577
3.505
3.505
393,052
-0.06(-1.58%)
Jul 27, 2004
3.562
3.577
3.543
3.562
195,992
+0.01(+0.42%)
Jul 26, 2004
3.543
3.558
3.524
3.547
239,249
+0.02(+0.64%)
Jul 23, 2004
3.520
3.524
3.490
3.524
170,892
+0.02(+0.64%)
Jul 22, 2004
3.528
3.528
3.487
3.502
150,331
-0.01(-0.43%)
Jul 21, 2004
3.558
3.562
3.490
3.517
343,386
-0.01(-0.32%)
Jul 20, 2004
3.569
3.577
3.524
3.528
215,217
-0.04(-1.05%)
Jul 19, 2004
3.562
3.584
3.550
3.565
164,750
+0.03(+0.85%)
Jul 16, 2004
3.535
3.554
3.513
3.535
148,462
+0.01(+0.32%)
Jul 15, 2004
3.539
3.550
3.509
3.524
152,200
-0.01(-0.42%)
Jul 14, 2004
3.550
3.569
3.532
3.539
518,284
-0.01(-0.21%)
Jul 13, 2004
3.588
3.588
3.528
3.547
187,714
-0.03(-0.84%)
Jul 12, 2004
3.588
3.606
3.577
3.577
243,254
-0.01(-0.21%)
Jul 09, 2004
3.584
3.591
3.565
3.584
177,567
+0.02(+0.53%)
Jul 08, 2004
3.550
3.569
3.543
3.565
193,588
+0.00(+0.11%)
Jul 07, 2004
3.539
3.580
3.535
3.562
187,180
+0.01(+0.21%)
Jul 06, 2004
3.558
3.558
3.532
3.554
107,608
-0.00(-0.11%)
Jul 02, 2004
3.513
3.558
3.505
3.558
194,657
+0.04(+1.06%)
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
.