Skip to main content

Eaton Vance Senior Income Trust (NY: EVF )

6.320 -0.050 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.330 3.352 3.319 3.333 116,999 -0.00(-0.11%)
Jan 28, 2005 3.330 3.355 3.322 3.337 231,277 +0.00(+0.00%)
Jan 27, 2005 3.297 3.363 3.293 3.337 198,354 +0.01(+0.33%)
Jan 26, 2005 3.293 3.337 3.293 3.326 219,305 +0.01(+0.33%)
Jan 25, 2005 3.300 3.341 3.282 3.315 254,133 +0.01(+0.45%)
Jan 24, 2005 3.278 3.300 3.264 3.300 156,724 +0.03(+0.90%)
Jan 21, 2005 3.256 3.289 3.256 3.271 177,947 +0.01(+0.45%)
Jan 20, 2005 3.256 3.271 3.242 3.256 240,528 -0.01(-0.23%)
Jan 19, 2005 3.256 3.286 3.253 3.264 195,361 +0.01(+0.23%)
Jan 18, 2005 3.300 3.300 3.256 3.256 218,761 -0.03(-0.78%)
Jan 14, 2005 3.256 3.300 3.256 3.282 221,210 +0.02(+0.56%)
Jan 13, 2005 3.286 3.293 3.264 3.264 172,233 -0.01(-0.22%)
Jan 12, 2005 3.245 3.282 3.243 3.271 246,786 +0.02(+0.68%)
Jan 11, 2005 3.223 3.253 3.223 3.249 169,240 +0.02(+0.68%)
Jan 10, 2005 3.194 3.242 3.194 3.227 228,828 +0.00(+0.11%)
Jan 07, 2005 3.190 3.227 3.186 3.223 248,147 +0.01(+0.34%)
Jan 06, 2005 3.183 3.220 3.183 3.212 216,584 +0.02(+0.58%)
Jan 05, 2005 3.179 3.197 3.146 3.194 221,210 +0.01(+0.35%)
Jan 04, 2005 3.172 3.194 3.150 3.183 276,988 -0.00(-0.12%)
Jan 03, 2005 3.190 3.208 3.175 3.186 127,882 -0.02(-0.69%)
Dec 31, 2004 3.197 3.208 3.157 3.208 239,712 +0.03(+0.92%)
Dec 30, 2004 3.194 3.216 3.153 3.179 348,004 -0.02(-0.69%)
Dec 29, 2004 3.242 3.245 3.194 3.201 324,877 -0.03(-0.80%)
Dec 28, 2004 3.205 3.245 3.201 3.227 269,642 +0.01(+0.23%)
Dec 27, 2004 3.208 3.234 3.208 3.220 251,956 -0.00(-0.11%)
Dec 23, 2004 3.201 3.223 3.186 3.223 337,121 +0.03(+1.04%)
Dec 22, 2004 3.208 3.223 3.186 3.190 379,023 -0.04(-1.14%)
Dec 21, 2004 3.168 3.227 3.161 3.227 303,381 +0.06(+1.74%)
Dec 20, 2004 3.153 3.183 3.146 3.172 403,511 +0.00(+0.12%)
Dec 17, 2004 3.146 3.168 3.128 3.168 207,061 +0.03(+0.94%)
Dec 16, 2004 3.142 3.164 3.087 3.139 364,330 -0.03(-0.93%)
Dec 15, 2004 3.142 3.183 3.106 3.168 432,897 -0.01(-0.23%)
Dec 14, 2004 3.194 3.194 3.164 3.175 235,903 -0.00(-0.12%)
Dec 13, 2004 3.168 3.190 3.164 3.179 231,821 +0.00(+0.12%)
Dec 10, 2004 3.142 3.190 3.142 3.175 409,497 +0.01(+0.35%)
Dec 09, 2004 3.131 3.179 3.131 3.164 373,581 +0.00(+0.12%)
Dec 08, 2004 3.124 3.171 3.109 3.161 549,896 +0.05(+1.53%)
Dec 07, 2004 3.128 3.142 3.098 3.113 358,072 -0.03(-0.94%)
Dec 06, 2004 3.139 3.161 3.117 3.142 465,004 -0.02(-0.70%)
Dec 03, 2004 3.128 3.164 3.128 3.164 284,063 +0.00(+0.00%)
Dec 02, 2004 3.168 3.183 3.142 3.164 274,812 -0.01(-0.23%)
Dec 01, 2004 3.175 3.227 3.168 3.172 345,011 -0.03(-0.80%)
Nov 30, 2004 3.208 3.245 3.183 3.197 452,487 -0.05(-1.47%)
Nov 29, 2004 3.242 3.286 3.227 3.245 306,374 -0.04(-1.34%)
Nov 26, 2004 3.282 3.300 3.282 3.289 89,790 +0.01(+0.22%)
Nov 24, 2004 3.297 3.300 3.234 3.282 307,463 -0.01(-0.33%)
Nov 23, 2004 3.308 3.308 3.278 3.293 149,922 -0.01(-0.22%)
Nov 22, 2004 3.348 3.352 3.293 3.300 167,608 -0.03(-0.99%)
Nov 19, 2004 3.344 3.352 3.322 3.333 125,162 +0.01(+0.22%)
Nov 18, 2004 3.344 3.359 3.308 3.326 207,605 -0.01(-0.22%)
Nov 17, 2004 3.341 3.341 3.326 3.333 218,761 +0.03(+0.89%)
Nov 16, 2004 3.304 3.315 3.275 3.304 245,970 +0.01(+0.45%)
Nov 15, 2004 3.286 3.297 3.275 3.289 171,417 +0.01(+0.34%)
Nov 12, 2004 3.260 3.293 3.260 3.278 174,410 +0.00(+0.00%)
Nov 11, 2004 3.242 3.282 3.234 3.278 283,519 +0.03(+1.02%)
Nov 10, 2004 3.253 3.286 3.242 3.245 235,631 -0.01(-0.45%)
Nov 09, 2004 3.242 3.271 3.205 3.260 452,215 +0.03(+0.91%)
Nov 08, 2004 3.249 3.271 3.220 3.231 309,912 -0.04(-1.13%)
Nov 05, 2004 3.278 3.286 3.260 3.267 213,591 -0.02(-0.67%)
Nov 04, 2004 3.311 3.311 3.275 3.289 219,849 +0.01(+0.22%)
Nov 03, 2004 3.300 3.300 3.278 3.282 157,268 -0.01(-0.45%)
Nov 02, 2004 3.289 3.308 3.275 3.297 290,865 +0.01(+0.22%)
Nov 01, 2004 3.282 3.296 3.282 3.289 148,017 +0.00(+0.11%)
Oct 29, 2004 3.304 3.308 3.267 3.286 142,303 -0.01(-0.22%)
Oct 28, 2004 3.304 3.304 3.271 3.293 252,228 -0.01(-0.22%)
Oct 27, 2004 3.315 3.315 3.282 3.300 240,256 +0.00(+0.00%)
Oct 26, 2004 3.319 3.326 3.282 3.300 291,409 -0.01(-0.22%)
Oct 25, 2004 3.326 3.330 3.308 3.308 143,120 -0.01(-0.33%)
Oct 22, 2004 3.330 3.348 3.319 3.319 228,012 -0.03(-0.77%)
Oct 21, 2004 3.348 3.352 3.333 3.344 116,182 -0.00(-0.11%)
Oct 20, 2004 3.374 3.374 3.337 3.348 228,828 -0.01(-0.22%)
Oct 19, 2004 3.359 3.359 3.337 3.355 106,387 +0.01(+0.22%)
Oct 18, 2004 3.378 3.378 3.344 3.348 156,180 -0.01(-0.44%)
Oct 15, 2004 3.370 3.370 3.348 3.363 248,691 -0.01(-0.44%)
Oct 14, 2004 3.381 3.400 3.378 3.378 112,645 -0.01(-0.43%)
Oct 13, 2004 3.403 3.411 3.389 3.392 150,466 -0.01(-0.22%)
Oct 12, 2004 3.411 3.418 3.400 3.400 132,236 -0.01(-0.32%)
Oct 11, 2004 3.418 3.429 3.403 3.411 125,706 -0.01(-0.22%)
Oct 08, 2004 3.425 3.429 3.400 3.418 164,071 +0.01(+0.22%)
Oct 07, 2004 3.429 3.429 3.407 3.411 139,582 -0.02(-0.64%)
Oct 06, 2004 3.433 3.436 3.429 3.433 90,878 +0.00(+0.11%)
Oct 05, 2004 3.473 3.473 3.414 3.429 204,340 -0.01(-0.21%)
Oct 04, 2004 3.447 3.447 3.433 3.436 124,345 -0.00(-0.11%)
Oct 01, 2004 3.451 3.451 3.433 3.440 97,680 -0.01(-0.21%)
Sep 30, 2004 3.436 3.451 3.422 3.447 159,717 +0.02(+0.54%)
Sep 29, 2004 3.447 3.451 3.422 3.429 242,705 +0.00(+0.11%)
Sep 28, 2004 3.462 3.466 3.418 3.425 216,040 -0.03(-0.85%)
Sep 27, 2004 3.488 3.488 3.451 3.455 208,694 +0.00(+0.11%)
Sep 24, 2004 3.499 3.499 3.425 3.451 179,308 -0.02(-0.63%)
Sep 23, 2004 3.480 3.517 3.473 3.473 255,765 -0.02(-0.63%)
Sep 22, 2004 3.506 3.532 3.495 3.495 367,051 +0.00(+0.00%)
Sep 21, 2004 3.528 3.532 3.491 3.495 235,631 -0.01(-0.42%)
Sep 20, 2004 3.539 3.539 3.491 3.510 239,984 +0.01(+0.21%)
Sep 17, 2004 3.506 3.521 3.480 3.502 237,807 +0.01(+0.32%)
Sep 16, 2004 3.495 3.499 3.477 3.491 159,173 +0.01(+0.21%)
Sep 15, 2004 3.514 3.517 3.484 3.484 204,340 -0.03(-0.73%)
Sep 14, 2004 3.539 3.539 3.499 3.510 229,100 +0.01(+0.21%)
Sep 13, 2004 3.499 3.532 3.491 3.502 154,819 +0.00(+0.00%)
Sep 10, 2004 3.506 3.510 3.484 3.502 140,399 +0.01(+0.42%)
Sep 09, 2004 3.532 3.532 3.488 3.488 158,901 -0.02(-0.52%)
Sep 08, 2004 3.528 3.532 3.499 3.506 166,247 -0.01(-0.31%)
Sep 07, 2004 3.514 3.525 3.502 3.517 124,889 +0.02(+0.53%)
Sep 03, 2004 3.506 3.514 3.484 3.499 128,427 -0.00(-0.10%)
Sep 02, 2004 3.514 3.525 3.488 3.502 194,545 +0.00(+0.10%)
Sep 01, 2004 3.502 3.525 3.488 3.499 253,317 +0.01(+0.32%)
Aug 31, 2004 3.517 3.565 3.477 3.488 350,453 -0.01(-0.32%)
Aug 30, 2004 3.550 3.550 3.491 3.499 226,924 -0.04(-1.14%)
Aug 27, 2004 3.514 3.547 3.510 3.539 245,698 +0.04(+1.26%)
Aug 26, 2004 3.525 3.547 3.491 3.495 229,917 -0.01(-0.42%)
Aug 25, 2004 3.528 3.543 3.488 3.510 361,337 -0.02(-0.52%)
Aug 24, 2004 3.458 3.528 3.443 3.528 519,966 +0.07(+1.91%)
Aug 23, 2004 3.447 3.462 3.400 3.462 402,423 +0.02(+0.64%)
Aug 20, 2004 3.425 3.440 3.414 3.440 164,615 +0.03(+0.97%)
Aug 19, 2004 3.436 3.458 3.407 3.407 274,268 -0.02(-0.64%)
Aug 18, 2004 3.444 3.458 3.429 3.429 181,212 -0.01(-0.43%)
Aug 17, 2004 3.484 3.484 3.444 3.444 172,505 -0.03(-0.95%)
Aug 16, 2004 3.477 3.480 3.458 3.477 89,245 +0.01(+0.21%)
Aug 13, 2004 3.495 3.517 3.466 3.469 285,423 -0.00(-0.11%)
Aug 12, 2004 3.466 3.484 3.462 3.473 96,048 +0.00(+0.11%)
Aug 11, 2004 3.469 3.491 3.455 3.469 187,198 +0.02(+0.53%)
Aug 10, 2004 3.466 3.473 3.440 3.451 133,596 -0.01(-0.42%)
Aug 09, 2004 3.510 3.517 3.462 3.466 232,910 -0.03(-0.84%)
Aug 06, 2004 3.528 3.536 3.495 3.495 190,463 -0.01(-0.42%)
Aug 05, 2004 3.495 3.510 3.488 3.510 161,894 +0.03(+0.84%)
Aug 04, 2004 3.480 3.495 3.473 3.480 173,594 +0.00(+0.00%)
Aug 03, 2004 3.491 3.491 3.462 3.480 116,455 -0.00(-0.11%)
Aug 02, 2004 3.491 3.495 3.473 3.484 257,126 +0.02(+0.64%)
Jul 30, 2004 3.455 3.466 3.451 3.462 77,273 +0.02(+0.64%)
Jul 29, 2004 3.466 3.466 3.433 3.440 213,319 +0.00(+0.00%)
Jul 28, 2004 3.506 3.510 3.440 3.440 400,518 -0.06(-1.58%)
Jul 27, 2004 3.495 3.510 3.477 3.495 199,715 +0.01(+0.42%)
Jul 26, 2004 3.477 3.491 3.458 3.480 243,793 +0.02(+0.64%)
Jul 23, 2004 3.455 3.458 3.425 3.458 174,138 +0.02(+0.64%)
Jul 22, 2004 3.462 3.462 3.422 3.436 153,187 -0.01(-0.43%)
Jul 21, 2004 3.491 3.495 3.425 3.451 349,909 -0.01(-0.32%)
Jul 20, 2004 3.502 3.510 3.458 3.462 219,305 -0.04(-1.05%)
Jul 19, 2004 3.495 3.517 3.484 3.499 167,880 +0.03(+0.85%)
Jul 16, 2004 3.469 3.488 3.447 3.469 151,282 +0.01(+0.32%)
Jul 15, 2004 3.473 3.484 3.444 3.458 155,092 -0.01(-0.42%)
Jul 14, 2004 3.484 3.502 3.466 3.473 528,129 -0.01(-0.21%)
Jul 13, 2004 3.521 3.521 3.462 3.480 191,280 -0.03(-0.84%)
Jul 12, 2004 3.521 3.539 3.510 3.510 247,875 -0.01(-0.21%)
Jul 09, 2004 3.517 3.525 3.499 3.517 180,940 +0.02(+0.53%)
Jul 08, 2004 3.484 3.502 3.477 3.499 197,266 +0.00(+0.11%)
Jul 07, 2004 3.473 3.514 3.469 3.495 190,736 +0.01(+0.21%)
Jul 06, 2004 3.491 3.491 3.466 3.488 109,652 -0.00(-0.11%)
Jul 02, 2004 3.447 3.491 3.440 3.491 198,354 +0.04(+1.06%)
Jul 01, 2004 3.514 3.514 3.451 3.455 241,344 -0.02(-0.63%)
Jun 30, 2004 3.499 3.499 3.440 3.477 209,510 +0.00(+0.00%)
Jun 29, 2004 3.506 3.525 3.451 3.477 266,105 -0.05(-1.36%)
Jun 28, 2004 3.510 3.543 3.502 3.525 256,854 +0.03(+0.95%)
Jun 25, 2004 3.480 3.499 3.458 3.491 271,002 +0.05(+1.50%)
Jun 24, 2004 3.477 3.477 3.425 3.440 261,751 -0.02(-0.53%)
Jun 23, 2004 3.484 3.491 3.458 3.458 182,845 +0.00(+0.11%)
Jun 22, 2004 3.477 3.477 3.436 3.455 206,789 -0.00(-0.11%)
Jun 21, 2004 3.510 3.525 3.458 3.458 171,689 -0.04(-1.05%)
Jun 18, 2004 3.484 3.521 3.484 3.495 247,058 +0.05(+1.39%)
Jun 17, 2004 3.466 3.473 3.407 3.447 213,319 +0.01(+0.21%)
Jun 16, 2004 3.480 3.499 3.429 3.440 246,242 -0.04(-1.16%)
Jun 15, 2004 3.506 3.521 3.469 3.480 210,054 +0.01(+0.32%)
Jun 14, 2004 3.521 3.528 3.469 3.469 239,440 -0.02(-0.63%)
Jun 10, 2004 3.484 3.510 3.477 3.491 224,747 +0.02(+0.64%)
Jun 09, 2004 3.458 3.480 3.451 3.469 304,470 +0.04(+1.29%)
Jun 08, 2004 3.484 3.491 3.425 3.425 209,510 -0.02(-0.53%)
Jun 07, 2004 3.440 3.473 3.433 3.444 200,259 -0.00(-0.11%)
Jun 04, 2004 3.455 3.458 3.429 3.447 166,791 +0.02(+0.54%)
Jun 03, 2004 3.447 3.466 3.429 3.429 128,427 -0.01(-0.21%)
Jun 02, 2004 3.451 3.462 3.414 3.436 189,647 -0.01(-0.21%)
Jun 01, 2004 3.436 3.462 3.418 3.444 210,054 +0.02(+0.54%)
May 28, 2004 3.407 3.444 3.407 3.425 205,428 +0.02(+0.54%)
May 27, 2004 3.337 3.407 3.326 3.407 217,128 +0.09(+2.77%)
May 26, 2004 3.355 3.407 3.293 3.315 379,567 -0.04(-1.20%)
May 25, 2004 3.234 3.363 3.234 3.355 357,800 +0.19(+6.16%)
May 24, 2004 3.429 3.429 3.161 3.161 523,503 -0.19(-5.81%)
May 21, 2004 3.436 3.477 3.352 3.355 396,437 -0.06(-1.72%)
May 20, 2004 3.521 3.528 3.403 3.414 336,032 -0.09(-2.52%)
May 19, 2004 3.477 3.525 3.477 3.502 293,314 +0.07(+1.93%)
May 18, 2004 3.447 3.473 3.411 3.436 322,428 +0.00(+0.00%)
May 17, 2004 3.466 3.484 3.433 3.436 331,951 -0.02(-0.53%)
May 14, 2004 3.547 3.558 3.455 3.455 346,916 -0.06(-1.57%)
May 13, 2004 3.569 3.580 3.510 3.510 373,853 -0.01(-0.21%)
May 12, 2004 3.613 3.616 3.517 3.517 449,766 -0.04(-1.14%)
May 11, 2004 3.569 3.613 3.547 3.558 398,341 +0.03(+0.73%)
May 10, 2004 3.554 3.561 3.525 3.532 304,470 -0.01(-0.21%)
May 07, 2004 3.565 3.605 3.539 3.539 218,217 -0.03(-0.72%)
May 06, 2004 3.616 3.624 3.532 3.565 566,494 -0.05(-1.42%)
May 05, 2004 3.609 3.616 3.554 3.616 392,899 +0.03(+0.72%)
May 04, 2004 3.591 3.598 3.536 3.591 386,913 +0.04(+1.03%)
May 03, 2004 3.620 3.620 3.539 3.554 211,687 -0.06(-1.73%)
Apr 30, 2004 3.565 3.620 3.528 3.616 304,470 +0.07(+2.07%)
Apr 29, 2004 3.550 3.550 3.506 3.543 409,225 +0.02(+0.63%)
Apr 28, 2004 3.569 3.583 3.491 3.521 442,420 -0.01(-0.31%)
Apr 27, 2004 3.565 3.580 3.491 3.532 450,039 -0.01(-0.21%)
Apr 26, 2004 3.514 3.580 3.502 3.539 569,215 +0.03(+0.84%)
Apr 23, 2004 3.554 3.565 3.510 3.510 496,294 +0.00(+0.00%)
Apr 22, 2004 3.668 3.668 3.510 3.510 828,790 -0.13(-3.54%)
Apr 21, 2004 3.561 3.638 3.499 3.638 334,128 +0.09(+2.59%)
Apr 20, 2004 3.664 3.675 3.491 3.547 488,948 -0.08(-2.23%)
Apr 19, 2004 3.657 3.690 3.602 3.627 348,276 -0.01(-0.30%)
Apr 16, 2004 3.631 3.646 3.528 3.638 252,228 +0.04(+1.23%)
Apr 15, 2004 3.528 3.602 3.499 3.594 436,706 +0.10(+2.95%)
Apr 14, 2004 3.561 3.602 3.491 3.491 404,599 -0.03(-0.94%)
Apr 13, 2004 3.569 3.620 3.495 3.525 253,317 -0.01(-0.21%)
Apr 12, 2004 3.521 3.598 3.521 3.532 256,582 -0.03(-0.72%)
Apr 08, 2004 3.638 3.638 3.536 3.558 213,319 -0.08(-2.22%)
Apr 07, 2004 3.664 3.672 3.565 3.638 398,341 -0.04(-1.00%)
Apr 06, 2004 3.572 3.686 3.514 3.675 392,899 +0.09(+2.56%)
Apr 05, 2004 3.480 3.583 3.458 3.583 466,636 +0.10(+2.96%)
Apr 02, 2004 3.480 3.499 3.451 3.480 293,858 +0.01(+0.21%)
Apr 01, 2004 3.473 3.477 3.455 3.473 172,505 +0.01(+0.21%)
Mar 31, 2004 3.499 3.506 3.458 3.466 214,135 -0.03(-0.74%)
Mar 30, 2004 3.462 3.502 3.458 3.491 238,624 +0.00(+0.00%)
Mar 29, 2004 3.506 3.510 3.484 3.491 183,933 -0.01(-0.21%)
Mar 26, 2004 3.491 3.510 3.455 3.499 276,716 +0.03(+0.85%)
Mar 25, 2004 3.484 3.506 3.455 3.469 246,514 +0.01(+0.21%)
Mar 24, 2004 3.480 3.488 3.462 3.462 260,935 +0.00(+0.11%)
Mar 23, 2004 3.469 3.477 3.440 3.458 232,365 +0.03(+0.75%)
Mar 22, 2004 3.444 3.466 3.400 3.433 211,959 +0.01(+0.21%)
Mar 19, 2004 3.418 3.433 3.396 3.425 221,482 +0.03(+0.87%)
Mar 18, 2004 3.385 3.436 3.385 3.396 112,101 -0.01(-0.43%)
Mar 17, 2004 3.403 3.429 3.381 3.411 248,691 +0.02(+0.54%)
Mar 16, 2004 3.455 3.473 3.392 3.392 316,714 -0.04(-1.07%)
Mar 15, 2004 3.414 3.458 3.400 3.429 179,036 +0.01(+0.32%)
Mar 12, 2004 3.433 3.433 3.392 3.418 172,233 -0.01(-0.43%)
Mar 11, 2004 3.447 3.455 3.418 3.433 201,891 +0.00(+0.11%)
Mar 10, 2004 3.436 3.440 3.414 3.429 182,029 +0.01(+0.21%)
Mar 09, 2004 3.396 3.425 3.396 3.422 212,775 +0.03(+0.98%)
Mar 08, 2004 3.363 3.400 3.363 3.389 162,710 -0.00(-0.11%)
Mar 05, 2004 3.381 3.396 3.367 3.392 376,030 +0.03(+0.87%)
Mar 04, 2004 3.429 3.447 3.363 3.363 356,167 -0.04(-1.19%)
Mar 03, 2004 3.491 3.495 3.403 3.403 395,076 -0.08(-2.42%)
Mar 02, 2004 3.484 3.499 3.473 3.488 336,576 +0.03(+0.74%)
Mar 01, 2004 3.499 3.506 3.425 3.462 290,593 -0.03(-0.84%)
Feb 27, 2004 3.466 3.521 3.455 3.491 183,661 +0.04(+1.06%)
Feb 26, 2004 3.477 3.484 3.436 3.455 153,731 +0.00(+0.00%)
Feb 25, 2004 3.473 3.521 3.455 3.455 357,255 +0.01(+0.32%)
Feb 24, 2004 3.455 3.455 3.425 3.444 190,736 +0.02(+0.54%)
Feb 23, 2004 3.466 3.466 3.414 3.425 268,554 -0.01(-0.32%)
Feb 20, 2004 3.418 3.444 3.400 3.436 234,542 +0.03(+0.86%)
Feb 19, 2004 3.411 3.433 3.389 3.407 212,231 -0.01(-0.22%)
Feb 18, 2004 3.462 3.473 3.407 3.414 250,868 -0.05(-1.38%)
Feb 17, 2004 3.469 3.480 3.436 3.462 280,526 -0.01(-0.32%)
Feb 13, 2004 3.444 3.473 3.425 3.473 266,649 +0.06(+1.61%)
Feb 12, 2004 3.425 3.455 3.418 3.418 260,663 +0.00(+0.00%)
Feb 11, 2004 3.414 3.436 3.400 3.418 221,754 +0.00(+0.11%)
Feb 10, 2004 3.400 3.436 3.389 3.414 300,388 +0.05(+1.53%)
Feb 09, 2004 3.337 3.374 3.337 3.363 217,128 -0.00(-0.11%)
Feb 06, 2004 3.392 3.411 3.348 3.367 276,172 +0.01(+0.33%)
Feb 05, 2004 3.400 3.400 3.355 3.355 171,961 -0.02(-0.54%)
Feb 04, 2004 3.370 3.378 3.355 3.374 211,142 +0.01(+0.44%)
Feb 03, 2004 3.374 3.381 3.352 3.359 256,854 +0.00(+0.11%)
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.