Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Income Trust (NY: EVF )

6.390 +0.050 (+0.79%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jul 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.856 2.878 2.841 2.856 209,238 -0.02(-0.64%)
Nov 29, 2005 2.870 2.880 2.848 2.874 197,810 +0.01(+0.26%)
Nov 28, 2005 2.870 2.881 2.863 2.867 149,922 +0.00(+0.00%)
Nov 25, 2005 2.859 2.892 2.856 2.867 78,634 +0.00(+0.00%)
Nov 23, 2005 2.859 2.881 2.856 2.867 206,789 +0.01(+0.39%)
Nov 22, 2005 2.874 2.892 2.837 2.856 431,536 -0.04(-1.40%)
Nov 21, 2005 2.885 2.900 2.867 2.896 275,628 -0.01(-0.25%)
Nov 18, 2005 2.867 2.903 2.867 2.903 302,293 +0.03(+0.89%)
Nov 17, 2005 2.867 2.881 2.849 2.878 229,372 +0.01(+0.38%)
Nov 16, 2005 2.911 2.911 2.867 2.867 131,148 -0.01(-0.26%)
Nov 15, 2005 2.870 2.881 2.867 2.874 104,483 +0.00(+0.13%)
Nov 14, 2005 2.889 2.903 2.870 2.870 178,219 -0.03(-0.89%)
Nov 11, 2005 2.889 2.914 2.885 2.896 208,149 -0.01(-0.51%)
Nov 10, 2005 2.889 2.918 2.889 2.911 135,773 -0.01(-0.25%)
Nov 09, 2005 2.940 2.940 2.885 2.918 185,838 -0.01(-0.25%)
Nov 08, 2005 2.900 2.944 2.896 2.925 287,056 -0.01(-0.50%)
Nov 07, 2005 2.966 2.966 2.918 2.940 239,440 +0.00(+0.00%)
Nov 04, 2005 2.970 2.973 2.933 2.940 116,455 -0.01(-0.25%)
Nov 03, 2005 2.988 2.988 2.948 2.948 131,148 +0.01(+0.25%)
Nov 02, 2005 2.914 2.977 2.914 2.940 208,694 +0.01(+0.50%)
Nov 01, 2005 2.903 2.925 2.885 2.925 255,221 +0.03(+1.14%)
Oct 31, 2005 2.911 2.918 2.885 2.892 149,922 -0.01(-0.48%)
Oct 28, 2005 2.889 2.914 2.889 2.906 129,243 +0.01(+0.36%)
Oct 27, 2005 2.903 2.918 2.889 2.896 163,526 -0.01(-0.51%)
Oct 26, 2005 2.903 2.918 2.881 2.911 171,689 -0.00(-0.13%)
Oct 25, 2005 2.907 2.925 2.900 2.914 198,626 +0.03(+0.89%)
Oct 24, 2005 2.881 2.892 2.874 2.889 190,191 +0.01(+0.51%)
Oct 21, 2005 2.867 2.896 2.841 2.874 309,367 +0.01(+0.39%)
Oct 20, 2005 2.885 2.885 2.826 2.863 353,990 +0.01(+0.52%)
Oct 19, 2005 2.845 2.859 2.837 2.848 185,838 +0.00(+0.13%)
Oct 18, 2005 2.837 2.870 2.815 2.845 334,128 +0.01(+0.39%)
Oct 17, 2005 2.867 2.878 2.804 2.834 770,834 -0.05(-1.78%)
Oct 14, 2005 2.881 2.885 2.857 2.885 297,667 +0.03(+0.90%)
Oct 13, 2005 2.896 2.896 2.845 2.859 228,012 -0.04(-1.52%)
Oct 12, 2005 2.903 2.922 2.896 2.903 171,689 -0.01(-0.38%)
Oct 11, 2005 2.870 2.914 2.870 2.914 129,787 +0.00(+0.00%)
Oct 10, 2005 2.925 2.955 2.914 2.914 236,447 -0.01(-0.38%)
Oct 07, 2005 2.911 2.937 2.911 2.925 180,940 +0.01(+0.51%)
Oct 06, 2005 2.922 2.944 2.911 2.911 184,749 -0.01(-0.50%)
Oct 05, 2005 2.922 2.937 2.918 2.925 156,180 -0.00(-0.13%)
Oct 04, 2005 2.948 2.948 2.911 2.929 154,547 -0.01(-0.50%)
Oct 03, 2005 2.914 2.952 2.912 2.944 191,552 +0.02(+0.75%)
Sep 30, 2005 2.892 2.922 2.892 2.922 250,868 +0.04(+1.40%)
Sep 29, 2005 2.907 2.907 2.867 2.881 312,360 -0.00(-0.13%)
Sep 28, 2005 2.896 2.914 2.878 2.885 205,701 -0.00(-0.13%)
Sep 27, 2005 2.903 2.903 2.885 2.889 244,337 -0.01(-0.25%)
Sep 26, 2005 2.892 2.900 2.881 2.896 165,431 +0.01(+0.38%)
Sep 23, 2005 2.885 2.911 2.881 2.885 244,337 -0.01(-0.51%)
Sep 22, 2005 2.937 2.937 2.900 2.900 181,756 -0.02(-0.63%)
Sep 21, 2005 2.948 2.948 2.889 2.918 216,856 +0.00(+0.00%)
Sep 20, 2005 2.948 2.951 2.903 2.918 434,257 -0.03(-0.87%)
Sep 19, 2005 2.955 2.955 2.925 2.944 175,498 -0.00(-0.12%)
Sep 16, 2005 2.970 2.948 2.948 2.948 183,389 -0.00(-0.12%)
Sep 15, 2005 2.977 2.977 2.948 2.951 117,815 -0.03(-0.86%)
Sep 14, 2005 2.973 2.977 2.955 2.977 154,003 +0.01(+0.50%)
Sep 13, 2005 2.988 2.992 2.962 2.962 227,196 -0.03(-0.86%)
Sep 12, 2005 2.984 2.988 2.977 2.988 89,790 +0.00(+0.12%)
Sep 09, 2005 2.984 2.995 2.984 2.984 118,631 +0.00(+0.12%)
Sep 08, 2005 2.992 2.995 2.977 2.981 219,305 -0.02(-0.73%)
Sep 07, 2005 2.992 3.003 2.981 3.003 126,794 +0.01(+0.49%)
Sep 06, 2005 2.973 2.992 2.966 2.988 178,491 +0.02(+0.62%)
Sep 02, 2005 2.984 2.992 2.966 2.970 175,770 -0.01(-0.49%)
Sep 01, 2005 3.003 3.003 2.984 2.984 139,854 -0.01(-0.37%)
Aug 31, 2005 2.999 3.010 2.993 2.995 157,812 -0.00(-0.12%)
Aug 30, 2005 3.006 3.006 2.992 2.999 85,708 +0.00(+0.12%)
Aug 29, 2005 3.006 3.006 2.984 2.995 113,734 -0.01(-0.24%)
Aug 26, 2005 3.010 3.010 2.989 3.003 113,734 +0.00(+0.12%)
Aug 25, 2005 3.010 3.010 2.988 2.999 96,320 +0.00(+0.12%)
Aug 24, 2005 2.988 2.999 2.977 2.995 187,198 -0.01(-0.24%)
Aug 23, 2005 2.981 3.003 2.973 3.003 177,675 +0.03(+0.86%)
Aug 22, 2005 2.999 3.006 2.977 2.977 258,486 -0.02(-0.74%)
Aug 19, 2005 3.014 3.014 2.995 2.999 158,901 -0.00(-0.12%)
Aug 18, 2005 3.010 3.010 2.988 3.003 308,007 -0.01(-0.24%)
Aug 17, 2005 3.006 3.010 3.003 3.010 183,389 +0.01(+0.37%)
Aug 16, 2005 2.995 3.006 2.988 2.999 183,389 +0.00(+0.00%)
Aug 15, 2005 3.010 3.017 2.999 2.999 125,978 -0.02(-0.61%)
Aug 12, 2005 3.006 3.017 2.995 3.017 229,917 +0.01(+0.49%)
Aug 11, 2005 2.988 3.006 2.981 3.003 146,657 +0.02(+0.62%)
Aug 10, 2005 3.006 3.014 2.981 2.984 236,447 -0.03(-0.98%)
Aug 09, 2005 3.014 3.014 2.995 3.014 102,578 +0.00(+0.00%)
Aug 08, 2005 3.017 3.017 2.999 3.014 123,257 -0.02(-0.61%)
Aug 05, 2005 3.017 3.036 3.017 3.032 166,791 +0.00(+0.12%)
Aug 04, 2005 3.039 3.039 3.021 3.028 196,449 -0.00(-0.12%)
Aug 03, 2005 3.028 3.043 3.021 3.032 160,533 +0.00(+0.00%)
Aug 02, 2005 3.025 3.039 3.010 3.032 208,966 +0.01(+0.37%)
Aug 01, 2005 3.003 3.028 3.003 3.021 129,243 +0.02(+0.61%)
Jul 29, 2005 3.036 3.036 2.999 3.003 144,752 +0.00(+0.00%)
Jul 28, 2005 3.003 3.021 2.999 3.003 120,808 +0.00(+0.00%)
Jul 27, 2005 2.992 3.010 2.988 3.003 174,410 +0.01(+0.37%)
Jul 26, 2005 2.995 3.014 2.988 2.992 362,969 -0.00(-0.12%)
Jul 25, 2005 2.988 3.010 2.988 2.995 333,039 -0.02(-0.73%)
Jul 22, 2005 3.028 3.032 3.014 3.017 59,587 -0.01(-0.48%)
Jul 21, 2005 3.021 3.032 3.006 3.032 366,234 +0.01(+0.37%)
Jul 20, 2005 2.999 3.025 2.992 3.021 146,113 +0.01(+0.37%)
Jul 19, 2005 2.988 3.010 2.966 3.010 234,270 +0.03(+1.11%)
Jul 18, 2005 3.032 3.032 2.977 2.977 158,357 -0.03(-0.86%)
Jul 15, 2005 3.014 3.025 2.988 3.003 151,282 -0.03(-0.97%)
Jul 14, 2005 3.003 3.032 2.981 3.032 282,702 +0.06(+1.85%)
Jul 13, 2005 2.988 3.003 2.977 2.977 293,042 +0.00(+0.00%)
Jul 12, 2005 2.962 2.992 2.960 2.977 196,994 +0.00(+0.12%)
Jul 11, 2005 2.955 2.981 2.951 2.973 172,777 -0.00(-0.12%)
Jul 08, 2005 2.966 2.981 2.959 2.977 220,666 -0.00(-0.12%)
Jul 07, 2005 2.977 2.981 2.959 2.981 201,075 +0.01(+0.37%)
Jul 06, 2005 2.973 2.984 2.962 2.970 182,573 -0.01(-0.25%)
Jul 05, 2005 2.962 2.995 2.962 2.977 379,295 -0.02(-0.61%)
Jul 01, 2005 2.959 2.995 2.959 2.995 210,598 +0.04(+1.37%)
Jun 30, 2005 2.929 2.959 2.922 2.955 171,145 +0.03(+1.00%)
Jun 29, 2005 2.940 2.944 2.925 2.925 146,929 -0.03(-0.87%)
Jun 28, 2005 2.933 2.951 2.918 2.951 201,075 +0.03(+0.88%)
Jun 27, 2005 2.911 2.925 2.908 2.925 411,129 +0.01(+0.38%)
Jun 24, 2005 2.922 2.925 2.907 2.914 200,803 -0.01(-0.25%)
Jun 23, 2005 2.922 2.925 2.911 2.922 172,505 +0.00(+0.00%)
Jun 22, 2005 2.940 2.940 2.914 2.922 153,187 -0.01(-0.38%)
Jun 21, 2005 2.937 2.937 2.907 2.933 349,637 +0.01(+0.36%)
Jun 20, 2005 2.940 2.944 2.910 2.922 236,175 -0.02(-0.61%)
Jun 17, 2005 2.918 2.940 2.892 2.940 317,258 +0.03(+1.01%)
Jun 16, 2005 2.907 2.918 2.892 2.911 271,002 +0.00(+0.00%)
Jun 15, 2005 2.911 2.914 2.889 2.911 262,296 +0.00(+0.00%)
Jun 14, 2005 2.948 2.951 2.911 2.911 274,812 -0.04(-1.25%)
Jun 13, 2005 2.944 2.955 2.929 2.948 217,128 +0.00(+0.13%)
Jun 10, 2005 2.922 2.955 2.922 2.944 212,775 +0.01(+0.50%)
Jun 09, 2005 2.948 2.948 2.925 2.929 202,435 -0.01(-0.38%)
Jun 08, 2005 2.944 2.951 2.937 2.940 211,959 -0.01(-0.50%)
Jun 07, 2005 2.959 2.977 2.951 2.955 232,638 -0.01(-0.37%)
Jun 06, 2005 2.977 2.977 2.959 2.966 162,438 -0.01(-0.25%)
Jun 03, 2005 2.970 2.977 2.955 2.973 164,343 +0.01(+0.25%)
Jun 02, 2005 2.977 2.981 2.959 2.966 224,475 -0.01(-0.49%)
Jun 01, 2005 2.951 2.984 2.951 2.981 118,631 +0.01(+0.37%)
May 31, 2005 2.959 2.970 2.948 2.970 162,982 +0.01(+0.50%)
May 27, 2005 2.907 2.955 2.907 2.955 493,029 +0.06(+1.90%)
May 26, 2005 2.885 2.907 2.878 2.900 339,569 +0.01(+0.25%)
May 25, 2005 2.903 2.903 2.874 2.892 256,582 -0.02(-0.63%)
May 24, 2005 2.889 2.918 2.878 2.911 308,007 +0.01(+0.25%)
May 23, 2005 2.892 2.907 2.881 2.903 316,170 +0.00(+0.00%)
May 20, 2005 2.900 2.922 2.896 2.903 278,077 -0.00(-0.13%)
May 19, 2005 2.907 2.914 2.889 2.907 374,397 -0.03(-0.88%)
May 18, 2005 2.944 2.951 2.922 2.933 336,849 -0.02(-0.75%)
May 17, 2005 2.962 2.970 2.933 2.955 370,044 -0.01(-0.37%)
May 16, 2005 2.959 2.970 2.944 2.966 159,445 +0.01(+0.25%)
May 13, 2005 2.977 2.977 2.951 2.959 207,877 -0.01(-0.25%)
May 12, 2005 2.973 2.981 2.955 2.966 296,307 -0.01(-0.25%)
May 11, 2005 3.010 3.013 2.940 2.973 447,862 -0.02(-0.74%)
May 10, 2005 3.003 3.021 2.988 2.995 132,236 -0.03(-0.85%)
May 09, 2005 3.043 3.043 3.006 3.021 110,741 -0.02(-0.72%)
May 06, 2005 3.039 3.050 3.021 3.043 167,064 +0.00(+0.11%)
May 05, 2005 3.069 3.084 3.039 3.040 215,496 -0.05(-1.65%)
May 04, 2005 3.054 3.091 3.054 3.091 171,417 +0.03(+0.84%)
May 03, 2005 3.054 3.076 3.051 3.065 105,571 -0.02(-0.71%)
May 02, 2005 3.069 3.087 3.058 3.087 139,854 +0.02(+0.60%)
Apr 29, 2005 3.050 3.072 3.050 3.069 140,943 +0.02(+0.60%)
Apr 28, 2005 3.050 3.069 3.043 3.050 142,847 -0.00(-0.12%)
Apr 27, 2005 3.043 3.065 3.026 3.054 307,463 +0.01(+0.24%)
Apr 26, 2005 3.058 3.058 3.036 3.047 131,692 -0.01(-0.24%)
Apr 25, 2005 3.047 3.069 3.043 3.054 124,345 +0.01(+0.24%)
Apr 22, 2005 3.050 3.061 3.043 3.047 232,910 -0.03(-0.96%)
Apr 21, 2005 3.069 3.084 3.040 3.076 120,536 +0.01(+0.24%)
Apr 20, 2005 3.098 3.098 3.065 3.069 185,294 -0.02(-0.71%)
Apr 19, 2005 3.054 3.109 3.054 3.091 229,917 +0.03(+1.08%)
Apr 18, 2005 3.039 3.102 3.036 3.058 179,308 +0.00(+0.00%)
Apr 15, 2005 3.043 3.069 3.010 3.058 230,461 +0.01(+0.24%)
Apr 14, 2005 3.058 3.072 3.043 3.050 183,661 -0.02(-0.60%)
Apr 13, 2005 3.098 3.117 3.061 3.069 165,703 -0.03(-0.95%)
Apr 12, 2005 3.043 3.102 3.043 3.098 219,033 +0.06(+1.93%)
Apr 11, 2005 3.069 3.106 3.039 3.039 286,240 -0.05(-1.55%)
Apr 08, 2005 3.109 3.131 3.080 3.087 151,282 -0.03(-0.83%)
Apr 07, 2005 3.117 3.131 3.102 3.113 114,278 -0.03(-1.05%)
Apr 06, 2005 3.120 3.161 3.106 3.146 162,982 +0.02(+0.59%)
Apr 05, 2005 3.131 3.146 3.095 3.128 241,889 +0.00(+0.00%)
Apr 04, 2005 3.113 3.135 3.109 3.128 86,525 +0.01(+0.35%)
Apr 01, 2005 3.109 3.135 3.098 3.117 134,141 -0.01(-0.24%)
Mar 31, 2005 3.080 3.124 3.076 3.124 156,724 +0.03(+0.95%)
Mar 30, 2005 3.050 3.095 3.043 3.095 186,926 +0.04(+1.32%)
Mar 29, 2005 3.014 3.069 3.007 3.054 251,956 +0.02(+0.61%)
Mar 28, 2005 3.061 3.076 3.017 3.036 356,983 -0.03(-0.96%)
Mar 24, 2005 3.003 3.080 3.003 3.065 347,460 -0.01(-0.24%)
Mar 23, 2005 3.102 3.113 3.043 3.072 371,404 -0.05(-1.65%)
Mar 22, 2005 3.109 3.164 3.109 3.124 302,837 -0.02(-0.70%)
Mar 21, 2005 3.234 3.242 3.124 3.146 448,134 -0.10(-2.95%)
Mar 18, 2005 3.234 3.256 3.221 3.242 160,261 -0.01(-0.45%)
Mar 17, 2005 3.227 3.275 3.220 3.256 180,124 +0.00(+0.11%)
Mar 16, 2005 3.238 3.267 3.220 3.253 283,519 +0.01(+0.34%)
Mar 15, 2005 3.271 3.289 3.242 3.242 313,721 -0.03(-0.90%)
Mar 14, 2005 3.289 3.308 3.264 3.271 136,317 -0.02(-0.56%)
Mar 11, 2005 3.337 3.344 3.282 3.289 296,851 -0.06(-1.65%)
Mar 10, 2005 3.344 3.363 3.333 3.344 201,347 -0.01(-0.22%)
Mar 09, 2005 3.333 3.359 3.330 3.352 211,687 +0.01(+0.22%)
Mar 08, 2005 3.344 3.367 3.344 3.344 171,689 -0.01(-0.22%)
Mar 07, 2005 3.355 3.378 3.341 3.352 204,068 -0.03(-0.87%)
Mar 04, 2005 3.344 3.385 3.344 3.381 274,812 +0.04(+1.10%)
Mar 03, 2005 3.330 3.355 3.330 3.344 191,552 +0.01(+0.22%)
Mar 02, 2005 3.355 3.363 3.330 3.337 182,573 -0.01(-0.44%)
Mar 01, 2005 3.330 3.367 3.330 3.352 298,484 +0.00(+0.00%)
Feb 28, 2005 3.326 3.352 3.315 3.352 228,012 +0.04(+1.11%)
Feb 25, 2005 3.300 3.333 3.297 3.315 316,170 +0.02(+0.67%)
Feb 24, 2005 3.267 3.300 3.264 3.293 150,738 +0.02(+0.67%)
Feb 23, 2005 3.297 3.297 3.256 3.271 189,103 -0.03(-0.78%)
Feb 22, 2005 3.293 3.308 3.282 3.297 174,410 -0.00(-0.11%)
Feb 18, 2005 3.308 3.311 3.286 3.300 162,438 -0.03(-0.77%)
Feb 17, 2005 3.289 3.326 3.289 3.326 175,226 +0.02(+0.67%)
Feb 16, 2005 3.293 3.304 3.282 3.304 171,961 +0.01(+0.33%)
Feb 15, 2005 3.271 3.300 3.271 3.293 191,008 +0.01(+0.22%)
Feb 14, 2005 3.311 3.311 3.275 3.286 148,289 -0.02(-0.56%)
Feb 11, 2005 3.264 3.304 3.260 3.304 276,988 -0.00(-0.11%)
Feb 10, 2005 3.322 3.344 3.308 3.308 207,333 -0.02(-0.66%)
Feb 09, 2005 3.352 3.352 3.326 3.330 159,445 -0.01(-0.44%)
Feb 08, 2005 3.326 3.355 3.326 3.344 199,442 +0.00(+0.00%)
Feb 07, 2005 3.367 3.374 3.341 3.344 176,043 -0.02(-0.54%)
Feb 04, 2005 3.333 3.363 3.311 3.362 127,882 +0.05(+1.43%)
Feb 03, 2005 3.363 3.363 3.304 3.315 211,414 -0.03(-0.77%)
Feb 02, 2005 3.326 3.355 3.326 3.341 230,189 +0.01(+0.22%)
Feb 01, 2005 3.330 3.348 3.319 3.333 163,526 +0.00(+0.00%)
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%)
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.