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
)
6.385
+0.015 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009
1.468
1.491
1.461
1.476
0
+0.01(+0.51%)
Jan 29, 2009
1.472
1.495
1.468
1.468
170,582
-0.02(-1.51%)
Jan 28, 2009
1.510
1.510
1.468
1.491
476,683
+0.03(+2.05%)
Jan 27, 2009
1.480
1.487
1.461
1.461
417,627
-0.00(-0.26%)
Jan 26, 2009
1.423
1.476
1.423
1.465
681,921
+0.04(+2.89%)
Jan 23, 2009
1.397
1.446
1.397
1.423
335,064
+0.01(+0.80%)
Jan 22, 2009
1.412
1.461
1.390
1.412
864,589
+0.01(+0.80%)
Jan 21, 2009
1.363
1.405
1.333
1.401
246,172
+0.05(+3.89%)
Jan 20, 2009
1.453
1.465
1.348
1.348
701,095
-0.08(-5.51%)
Jan 16, 2009
1.393
1.427
1.393
1.427
0
+0.05(+3.53%)
Jan 15, 2009
1.401
1.405
1.352
1.378
474,961
-0.03(-1.87%)
Jan 14, 2009
1.427
1.427
1.360
1.405
479,783
-0.01(-1.06%)
Jan 13, 2009
1.453
1.453
1.420
1.420
291,690
-0.03(-2.32%)
Jan 12, 2009
1.423
1.457
1.423
1.453
256,762
+0.03(+2.10%)
Jan 09, 2009
1.442
1.442
1.416
1.423
291,676
-0.00(-0.26%)
Jan 08, 2009
1.401
1.438
1.386
1.427
320,522
+0.00(+0.26%)
Jan 07, 2009
1.468
1.468
1.408
1.423
423,252
-0.03(-1.81%)
Jan 06, 2009
1.431
1.495
1.429
1.450
609,474
+0.03(+2.38%)
Jan 05, 2009
1.397
1.420
1.378
1.416
293,337
+0.03(+2.46%)
Jan 02, 2009
1.322
1.390
1.304
1.382
0
+0.10(+8.19%)
Jan 01, 2009
1.217
1.281
1.199
1.277
0
+0.00(+0.00%)
Dec 31, 2008
1.217
1.281
1.199
1.277
680,885
+0.05(+4.28%)
Dec 30, 2008
1.229
1.251
1.161
1.225
598,200
-0.01(-0.61%)
Dec 29, 2008
1.244
1.281
1.217
1.232
554,283
-0.02(-1.50%)
Dec 26, 2008
1.277
1.277
1.229
1.251
369,324
-0.01(-0.89%)
Dec 24, 2008
1.292
1.319
1.262
1.262
392,639
-0.04(-3.44%)
Dec 23, 2008
1.259
1.348
1.259
1.307
348,042
+0.03(+2.65%)
Dec 22, 2008
1.311
1.330
1.274
1.274
360,440
-0.06(-4.22%)
Dec 19, 2008
1.315
1.356
1.304
1.330
273,725
+0.02(+1.72%)
Dec 18, 2008
1.262
1.341
1.255
1.307
606,951
+0.07(+5.76%)
Dec 17, 2008
1.146
1.259
1.135
1.236
1,403,349
+0.09(+7.84%)
Dec 16, 2008
1.086
1.165
1.086
1.146
1,143,321
+0.06(+5.88%)
Dec 15, 2008
1.146
1.176
1.083
1.083
758,448
-0.08(-6.77%)
Dec 12, 2008
1.176
1.199
1.142
1.161
494,394
-0.03(-2.52%)
Dec 11, 2008
1.214
1.247
1.180
1.191
734,720
-0.04(-3.64%)
Dec 10, 2008
1.255
1.307
1.180
1.236
633,755
-0.02(-1.67%)
Dec 09, 2008
1.315
1.330
1.236
1.257
344,681
-0.07(-5.20%)
Dec 08, 2008
1.401
1.401
1.289
1.326
456,938
+0.02(+1.72%)
Dec 05, 2008
1.378
1.378
1.274
1.304
648,427
-0.06(-4.66%)
Dec 04, 2008
1.412
1.438
1.367
1.367
483,427
-0.06(-3.95%)
Dec 03, 2008
1.438
1.528
1.405
1.423
646,828
-0.02(-1.30%)
Dec 02, 2008
1.480
1.480
1.439
1.442
233,723
-0.05(-3.51%)
Dec 01, 2008
1.498
1.502
1.416
1.495
356,489
-0.01(-0.75%)
Nov 28, 2008
1.554
1.569
1.491
1.506
191,956
-0.04(-2.43%)
Nov 26, 2008
1.450
1.570
1.431
1.543
496,300
+0.09(+6.46%)
Nov 25, 2008
1.453
1.453
1.408
1.450
438,315
-0.01(-0.77%)
Nov 24, 2008
1.498
1.551
1.408
1.461
470,570
+0.06(+4.00%)
Nov 21, 2008
1.517
1.540
1.405
1.405
961,822
-0.10(-6.48%)
Nov 20, 2008
1.554
1.554
1.502
1.502
796,817
-0.06(-4.07%)
Nov 19, 2008
1.573
1.577
1.521
1.566
577,950
-0.01(-0.95%)
Nov 18, 2008
1.584
1.599
1.573
1.581
259,910
-0.02(-1.17%)
Nov 17, 2008
1.611
1.667
1.584
1.599
467,321
-0.02(-1.16%)
Nov 14, 2008
1.629
1.678
1.596
1.618
0
-0.05(-3.03%)
Nov 13, 2008
1.603
1.689
1.603
1.669
401,064
+0.07(+4.33%)
Nov 12, 2008
1.611
1.641
1.573
1.599
362,792
-0.03(-2.06%)
Nov 11, 2008
1.689
1.693
1.618
1.633
349,013
-0.06(-3.33%)
Nov 10, 2008
1.764
1.783
1.689
1.689
351,598
-0.10(-5.85%)
Nov 07, 2008
1.693
1.820
1.678
1.794
459,531
+0.09(+5.27%)
Nov 06, 2008
1.693
1.835
1.678
1.704
423,460
-0.00(-0.22%)
Nov 05, 2008
1.757
1.772
1.704
1.708
425,150
-0.08(-4.72%)
Nov 04, 2008
1.783
1.850
1.746
1.793
521,422
+0.03(+1.83%)
Nov 03, 2008
1.873
1.873
1.697
1.760
429,886
-0.01(-0.84%)
Oct 31, 2008
1.686
1.775
1.667
1.775
526,310
+0.05(+2.82%)
Oct 30, 2008
1.742
1.753
1.682
1.727
316,093
-0.00(-0.13%)
Oct 29, 2008
1.731
1.742
1.671
1.729
315,600
+0.01(+0.57%)
Oct 28, 2008
1.667
1.835
1.667
1.719
452,397
+0.05(+3.15%)
Oct 27, 2008
1.760
1.760
1.622
1.667
621,701
+0.04(+2.30%)
Oct 24, 2008
1.611
1.742
1.603
1.629
269,059
-0.02(-1.14%)
Oct 23, 2008
1.671
1.843
1.633
1.648
526,225
-0.04(-2.22%)
Oct 22, 2008
1.701
1.731
1.633
1.686
336,695
-0.00(-0.22%)
Oct 21, 2008
1.753
1.753
1.667
1.689
402,407
-0.07(-3.84%)
Oct 20, 2008
1.757
1.892
1.701
1.757
1,035,778
+0.01(+0.43%)
Oct 17, 2008
1.592
1.802
1.554
1.749
1,375,992
+0.14(+8.61%)
Oct 16, 2008
1.584
1.614
1.536
1.611
769,994
+0.03(+1.65%)
Oct 15, 2008
1.577
1.656
1.573
1.584
345,722
-0.05(-3.20%)
Oct 14, 2008
1.802
1.820
1.633
1.637
746,362
-0.03(-1.80%)
Oct 13, 2008
1.629
1.725
1.573
1.667
701,957
+0.17(+11.25%)
Oct 10, 2008
1.217
1.614
1.202
1.498
892,068
+0.01(+1.01%)
Oct 09, 2008
1.536
1.588
1.468
1.483
738,545
-0.07(-4.35%)
Oct 08, 2008
1.663
1.663
1.438
1.551
559,414
-0.17(-10.00%)
Oct 07, 2008
1.768
1.828
1.712
1.723
641,032
-0.04(-2.54%)
Oct 06, 2008
1.843
1.847
1.708
1.768
693,777
-0.10(-5.60%)
Oct 03, 2008
1.858
1.910
1.858
1.873
0
+0.04(+2.04%)
Oct 02, 2008
1.865
1.892
1.820
1.835
323,814
-0.04(-2.39%)
Oct 01, 2008
1.828
1.907
1.824
1.880
260,137
+0.04(+2.45%)
Sep 30, 2008
1.824
1.862
1.820
1.835
964,348
+0.03(+1.66%)
Sep 29, 2008
1.959
1.975
1.779
1.805
513,960
-0.24(-11.56%)
Sep 26, 2008
2.004
2.056
1.914
2.041
0
-0.02(-0.91%)
Sep 25, 2008
2.086
2.090
2.041
2.060
437,757
-0.05(-2.48%)
Sep 24, 2008
2.064
2.131
2.045
2.113
639,716
+0.05(+2.36%)
Sep 23, 2008
2.116
2.124
2.045
2.064
423,703
-0.07(-3.16%)
Sep 22, 2008
2.109
2.161
2.098
2.131
444,751
-0.02(-1.04%)
Sep 19, 2008
1.993
2.281
1.993
2.154
0
+0.20(+10.36%)
Sep 18, 2008
1.884
2.011
1.877
1.952
603,814
+0.01(+0.39%)
Sep 17, 2008
2.124
2.124
1.910
1.944
628,180
-0.18(-8.63%)
Sep 16, 2008
2.098
2.135
2.083
2.128
366,334
-0.05(-2.41%)
Sep 15, 2008
2.199
2.206
2.173
2.180
355,517
-0.05(-2.18%)
Sep 12, 2008
2.210
2.236
2.203
2.229
150,178
-0.01(-0.67%)
Sep 11, 2008
2.259
2.259
2.217
2.244
240,667
-0.04(-1.80%)
Sep 10, 2008
2.292
2.292
2.281
2.285
309,529
-0.00(-0.16%)
Sep 09, 2008
2.292
2.292
2.281
2.289
178,137
-0.01(-0.65%)
Sep 08, 2008
2.330
2.330
2.304
2.304
163,278
-0.00(-0.16%)
Sep 05, 2008
2.304
2.319
2.304
2.307
0
-0.01(-0.32%)
Sep 04, 2008
2.311
2.319
2.307
2.315
552,406
-0.00(-0.16%)
Sep 03, 2008
2.304
2.319
2.304
2.319
296,437
+0.01(+0.49%)
Sep 02, 2008
2.296
2.311
2.296
2.307
158,034
+0.01(+0.49%)
Aug 29, 2008
2.296
2.315
2.292
2.296
0
-0.01(-0.33%)
Aug 28, 2008
2.292
2.307
2.292
2.304
136,896
+0.00(+0.16%)
Aug 27, 2008
2.281
2.300
2.274
2.300
120,835
+0.01(+0.33%)
Aug 26, 2008
2.281
2.292
2.281
2.292
124,960
+0.01(+0.49%)
Aug 25, 2008
2.277
2.289
2.266
2.281
276,064
+0.00(+0.00%)
Aug 22, 2008
2.281
2.304
2.277
2.281
0
-0.01(-0.49%)
Aug 21, 2008
2.285
2.299
2.266
2.292
266,904
+0.01(+0.33%)
Aug 20, 2008
2.285
2.307
2.285
2.285
162,573
-0.01(-0.49%)
Aug 19, 2008
2.296
2.307
2.285
2.296
214,013
+0.00(+0.00%)
Aug 18, 2008
2.281
2.315
2.281
2.296
240,811
+0.02(+0.99%)
Aug 15, 2008
2.285
2.292
2.274
2.274
0
-0.01(-0.49%)
Aug 14, 2008
2.292
2.307
2.285
2.285
426,085
-0.01(-0.33%)
Aug 13, 2008
2.300
2.315
2.289
2.292
875,693
-0.02(-0.99%)
Aug 12, 2008
2.319
2.326
2.304
2.315
548,095
-0.01(-0.46%)
Aug 11, 2008
2.326
2.334
2.315
2.326
212,277
+0.02(+0.81%)
Aug 08, 2008
2.274
2.315
2.274
2.307
314,361
+0.03(+1.32%)
Aug 07, 2008
2.285
2.293
2.274
2.277
248,996
-0.03(-1.46%)
Aug 06, 2008
2.349
2.352
2.311
2.311
339,611
-0.03(-1.28%)
Aug 05, 2008
2.352
2.360
2.341
2.341
161,943
-0.01(-0.48%)
Aug 04, 2008
2.364
2.375
2.341
2.352
199,492
-0.02(-0.79%)
Aug 01, 2008
2.349
2.371
2.345
2.371
278,576
+0.03(+1.28%)
Jul 31, 2008
2.356
2.375
2.341
2.341
188,629
-0.03(-1.42%)
Jul 30, 2008
2.379
2.394
2.371
2.375
66,299
-0.01(-0.63%)
Jul 29, 2008
2.390
2.394
2.360
2.390
283,918
+0.03(+1.43%)
Jul 28, 2008
2.352
2.375
2.352
2.356
126,804
+0.00(+0.00%)
Jul 25, 2008
2.349
2.364
2.345
2.356
155,506
+0.01(+0.48%)
Jul 24, 2008
2.360
2.386
2.345
2.345
308,247
-0.03(-1.11%)
Jul 23, 2008
2.375
2.397
2.364
2.371
168,097
-0.01(-0.31%)
Jul 22, 2008
2.337
2.394
2.337
2.379
178,578
+0.01(+0.32%)
Jul 21, 2008
2.371
2.391
2.364
2.371
152,092
-0.01(-0.63%)
Jul 18, 2008
2.367
2.390
2.341
2.386
276,796
+0.03(+1.27%)
Jul 17, 2008
2.352
2.371
2.337
2.356
187,190
+0.03(+1.29%)
Jul 16, 2008
2.292
2.326
2.285
2.326
231,977
+0.04(+1.64%)
Jul 15, 2008
2.345
2.367
2.285
2.289
505,890
-0.06(-2.71%)
Jul 14, 2008
2.379
2.379
2.347
2.352
479,131
-0.03(-1.10%)
Jul 11, 2008
2.367
2.379
2.341
2.379
265,751
+0.00(+0.16%)
Jul 10, 2008
2.379
2.390
2.360
2.375
250,763
-0.02(-0.97%)
Jul 09, 2008
2.379
2.409
2.379
2.398
153,274
+0.02(+0.66%)
Jul 08, 2008
2.386
2.394
2.360
2.382
457,411
-0.04(-1.55%)
Jul 07, 2008
2.468
2.502
2.412
2.420
512,898
-0.05(-1.97%)
Jul 04, 2008
2.573
2.573
2.468
2.468
333,703
+0.00(+0.00%)
Jul 03, 2008
2.573
2.573
2.468
2.468
333,703
+0.02(+0.76%)
Jul 02, 2008
2.498
2.498
2.450
2.450
133,249
-0.04(-1.51%)
Jul 01, 2008
2.472
2.506
2.465
2.487
93,479
+0.01(+0.30%)
Jun 30, 2008
2.495
2.516
2.476
2.480
175,027
-0.03(-1.19%)
Jun 27, 2008
2.521
2.532
2.510
2.510
124,853
-0.02(-0.74%)
Jun 26, 2008
2.543
2.558
2.521
2.528
121,086
-0.04(-1.46%)
Jun 25, 2008
2.547
2.570
2.540
2.566
151,384
+0.01(+0.59%)
Jun 24, 2008
2.532
2.562
2.491
2.551
343,904
+0.01(+0.29%)
Jun 23, 2008
2.536
2.555
2.528
2.543
255,940
+0.00(+0.00%)
Jun 20, 2008
2.570
2.570
2.543
2.543
301,221
-0.03(-1.02%)
Jun 19, 2008
2.566
2.592
2.566
2.570
254,832
-0.01(-0.29%)
Jun 18, 2008
2.555
2.577
2.547
2.577
254,173
+0.02(+0.73%)
Jun 17, 2008
2.562
2.588
2.555
2.558
271,227
+0.00(+0.00%)
Jun 16, 2008
2.555
2.573
2.547
2.558
208,006
-0.00(-0.15%)
Jun 13, 2008
2.555
2.581
2.551
2.562
122,293
+0.00(+0.15%)
Jun 12, 2008
2.611
2.611
2.555
2.558
114,198
-0.03(-1.30%)
Jun 11, 2008
2.615
2.637
2.570
2.592
540,382
+0.00(+0.00%)
Jun 10, 2008
2.551
2.592
2.551
2.592
305,401
+0.02(+0.87%)
Jun 09, 2008
2.592
2.603
2.570
2.570
218,847
-0.04(-1.58%)
Jun 06, 2008
2.615
2.628
2.607
2.611
112,818
-0.02(-0.71%)
Jun 05, 2008
2.607
2.641
2.596
2.630
398,710
+0.01(+0.29%)
Jun 04, 2008
2.600
2.622
2.599
2.622
264,315
+0.01(+0.57%)
Jun 03, 2008
2.622
2.633
2.603
2.607
160,982
-0.01(-0.43%)
Jun 02, 2008
2.622
2.641
2.618
2.618
223,687
-0.00(-0.14%)
May 30, 2008
2.622
2.641
2.622
2.622
178,703
-0.01(-0.57%)
May 29, 2008
2.600
2.641
2.587
2.637
355,947
+0.03(+1.29%)
May 28, 2008
2.588
2.633
2.584
2.603
583,962
+0.01(+0.29%)
May 27, 2008
2.588
2.607
2.570
2.596
271,897
+0.00(+0.00%)
May 26, 2008
2.555
2.603
2.547
2.596
0
+0.00(+0.00%)
May 23, 2008
2.555
2.603
2.547
2.596
599,494
+0.02(+0.87%)
May 22, 2008
2.536
2.573
2.536
2.573
313,186
+0.02(+0.88%)
May 21, 2008
2.558
2.570
2.547
2.551
223,567
-0.02(-0.73%)
May 20, 2008
2.551
2.577
2.547
2.570
240,018
+0.00(+0.15%)
May 19, 2008
2.573
2.585
2.562
2.566
252,771
-0.01(-0.58%)
May 16, 2008
2.566
2.600
2.555
2.581
302,123
+0.00(+0.15%)
May 15, 2008
2.566
2.581
2.562
2.577
218,701
-0.01(-0.29%)
May 14, 2008
2.570
2.588
2.558
2.585
215,604
+0.01(+0.58%)
May 13, 2008
2.592
2.618
2.551
2.570
563,958
-0.03(-1.15%)
May 12, 2008
2.611
2.618
2.600
2.600
101,549
-0.02(-0.72%)
May 09, 2008
2.588
2.618
2.588
2.618
124,426
+0.02(+0.87%)
May 08, 2008
2.588
2.630
2.585
2.596
247,509
-0.00(-0.15%)
May 07, 2008
2.596
2.622
2.592
2.600
207,974
-0.00(-0.14%)
May 06, 2008
2.600
2.603
2.577
2.603
174,183
-0.01(-0.29%)
May 05, 2008
2.622
2.626
2.611
2.611
219,838
-0.01(-0.29%)
May 02, 2008
2.626
2.637
2.618
2.618
147,118
-0.00(-0.14%)
May 01, 2008
2.622
2.641
2.611
2.622
203,291
+0.01(+0.29%)
Apr 30, 2008
2.611
2.630
2.611
2.615
140,027
-0.01(-0.43%)
Apr 29, 2008
2.630
2.633
2.600
2.626
321,043
-0.00(-0.14%)
Apr 28, 2008
2.618
2.644
2.615
2.630
125,699
+0.02(+0.63%)
Apr 25, 2008
2.678
2.685
2.611
2.613
518,715
-0.05(-1.75%)
Apr 24, 2008
2.588
2.660
2.581
2.660
489,706
+0.06(+2.45%)
Apr 23, 2008
2.570
2.607
2.570
2.596
307,310
+0.01(+0.43%)
Apr 22, 2008
2.566
2.592
2.551
2.585
211,962
+0.00(+0.15%)
Apr 21, 2008
2.521
2.581
2.521
2.581
188,413
+0.05(+1.92%)
Apr 18, 2008
2.491
2.543
2.487
2.532
235,156
+0.06(+2.58%)
Apr 17, 2008
2.502
2.510
2.468
2.468
407,325
-0.04(-1.64%)
Apr 16, 2008
2.468
2.513
2.457
2.510
465,559
+0.06(+2.29%)
Apr 15, 2008
2.461
2.476
2.435
2.453
128,679
-0.01(-0.46%)
Apr 14, 2008
2.498
2.502
2.461
2.465
314,259
-0.03(-1.35%)
Apr 11, 2008
2.502
2.506
2.476
2.498
244,009
+0.00(+0.15%)
Apr 10, 2008
2.483
2.528
2.476
2.495
321,641
+0.00(+0.15%)
Apr 09, 2008
2.510
2.521
2.480
2.491
355,188
-0.03(-1.19%)
Apr 08, 2008
2.506
2.536
2.491
2.521
297,937
-0.00(-0.15%)
Apr 07, 2008
2.487
2.536
2.487
2.525
253,887
+0.04(+1.51%)
Apr 04, 2008
2.480
2.502
2.480
2.487
274,711
-0.01(-0.60%)
Apr 03, 2008
2.491
2.513
2.465
2.502
414,266
+0.01(+0.45%)
Apr 02, 2008
2.427
2.510
2.424
2.491
243,475
+0.07(+2.94%)
Apr 01, 2008
2.412
2.447
2.412
2.420
209,354
+0.00(+0.16%)
Mar 31, 2008
2.416
2.442
2.382
2.416
473,869
-0.01(-0.46%)
Mar 28, 2008
2.424
2.434
2.386
2.427
396,715
-0.01(-0.46%)
Mar 27, 2008
2.416
2.438
2.382
2.438
466,109
+0.01(+0.31%)
Mar 26, 2008
2.435
2.435
2.382
2.431
306,213
-0.01(-0.31%)
Mar 25, 2008
2.394
2.446
2.386
2.438
391,376
+0.05(+2.20%)
Mar 24, 2008
2.386
2.427
2.386
2.386
253,099
+0.02(+0.79%)
Mar 21, 2008
2.326
2.416
2.319
2.367
379,515
+0.00(+0.00%)
Mar 20, 2008
2.326
2.416
2.319
2.367
379,515
+0.02(+0.96%)
Mar 19, 2008
2.397
2.397
2.326
2.345
276,846
-0.04(-1.73%)
Mar 18, 2008
2.345
2.386
2.337
2.386
255,756
+0.04(+1.76%)
Mar 17, 2008
2.330
2.345
2.277
2.345
272,812
-0.04(-1.57%)
Mar 14, 2008
2.386
2.386
2.349
2.382
150,180
-0.01(-0.47%)
Mar 13, 2008
2.337
2.401
2.319
2.394
179,937
+0.02(+0.79%)
Mar 12, 2008
2.394
2.397
2.367
2.375
244,297
-0.05(-2.01%)
Mar 11, 2008
2.405
2.442
2.379
2.424
344,123
+0.05(+2.05%)
Mar 10, 2008
2.427
2.446
2.367
2.375
382,299
-0.09(-3.65%)
Mar 07, 2008
2.431
2.468
2.429
2.465
505,372
+0.01(+0.46%)
Mar 06, 2008
2.465
2.486
2.442
2.453
209,178
-0.03(-1.05%)
Mar 05, 2008
2.517
2.532
2.453
2.479
262,513
-0.05(-1.79%)
Mar 04, 2008
2.540
2.600
2.517
2.525
178,271
-0.01(-0.59%)
Mar 03, 2008
2.528
2.555
2.498
2.540
294,789
+0.02(+0.89%)
Feb 29, 2008
2.510
2.532
2.491
2.517
372,688
-0.00(-0.15%)
Feb 28, 2008
2.521
2.540
2.502
2.521
163,385
-0.03(-1.03%)
Feb 27, 2008
2.573
2.603
2.521
2.547
323,032
-0.04(-1.45%)
Feb 26, 2008
2.341
2.592
2.341
2.585
460,262
+0.08(+3.30%)
Feb 25, 2008
2.453
2.528
2.450
2.502
589,892
+0.03(+1.06%)
Feb 22, 2008
2.446
2.480
2.446
2.476
235,733
+0.00(+0.15%)
Feb 21, 2008
2.468
2.525
2.453
2.472
728,024
-0.01(-0.60%)
Feb 20, 2008
2.416
2.547
2.412
2.487
958,109
+0.05(+2.15%)
Feb 19, 2008
2.375
2.438
2.371
2.435
345,190
+0.02(+0.93%)
Feb 18, 2008
2.364
2.431
2.349
2.412
0
+0.00(+0.00%)
Feb 15, 2008
2.364
2.431
2.349
2.412
401,080
+0.04(+1.90%)
Feb 14, 2008
2.371
2.379
2.337
2.367
893,545
-0.01(-0.47%)
Feb 13, 2008
2.491
2.491
2.371
2.379
1,308,636
-0.11(-4.51%)
Feb 12, 2008
2.450
2.491
2.450
2.491
546,039
+0.02(+0.91%)
Feb 11, 2008
2.506
2.528
2.416
2.468
782,486
-0.06(-2.37%)
Feb 08, 2008
2.495
2.547
2.491
2.528
903,019
+0.02(+0.90%)
Feb 07, 2008
2.585
2.585
2.506
2.506
539,571
-0.09(-3.39%)
Feb 06, 2008
2.611
2.618
2.588
2.594
324,367
-0.04(-1.49%)
Feb 05, 2008
2.622
2.637
2.570
2.633
454,114
+0.01(+0.43%)
Feb 04, 2008
2.626
2.633
2.622
2.622
188,875
-0.00(-0.14%)
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
.