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 )

6.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2008 1.194 1.257 1.176 1.253 693,949 +0.05(+4.28%)
Dec 30, 2008 1.205 1.228 1.139 1.202 609,677 -0.01(-0.61%)
Dec 29, 2008 1.220 1.257 1.194 1.209 564,918 -0.02(-1.50%)
Dec 26, 2008 1.253 1.253 1.205 1.228 376,411 -0.01(-0.89%)
Dec 24, 2008 1.268 1.294 1.239 1.239 400,172 -0.04(-3.44%)
Dec 23, 2008 1.235 1.323 1.235 1.283 354,719 +0.03(+2.65%)
Dec 22, 2008 1.286 1.305 1.250 1.250 367,355 -0.06(-4.23%)
Dec 19, 2008 1.290 1.330 1.279 1.305 278,977 +0.02(+1.72%)
Dec 18, 2008 1.239 1.316 1.231 1.283 618,596 +0.07(+5.76%)
Dec 17, 2008 1.125 1.235 1.114 1.213 1,430,275 +0.09(+7.84%)
Dec 16, 2008 1.066 1.143 1.066 1.125 1,165,258 +0.06(+5.88%)
Dec 15, 2008 1.125 1.154 1.062 1.062 773,000 -0.08(-6.77%)
Dec 12, 2008 1.154 1.176 1.121 1.139 503,880 -0.03(-2.52%)
Dec 11, 2008 1.191 1.224 1.158 1.169 748,817 -0.04(-3.64%)
Dec 10, 2008 1.231 1.283 1.158 1.213 645,914 -0.02(-1.67%)
Dec 09, 2008 1.290 1.305 1.213 1.233 351,294 -0.07(-5.20%)
Dec 08, 2008 1.375 1.375 1.264 1.301 465,706 +0.02(+1.72%)
Dec 05, 2008 1.352 1.352 1.250 1.279 660,868 -0.06(-4.66%)
Dec 04, 2008 1.386 1.411 1.341 1.341 492,702 -0.06(-3.95%)
Dec 03, 2008 1.411 1.500 1.378 1.397 659,239 -0.02(-1.30%)
Dec 02, 2008 1.452 1.452 1.412 1.415 238,207 -0.05(-3.51%)
Dec 01, 2008 1.470 1.474 1.389 1.466 363,328 -0.01(-0.75%)
Nov 28, 2008 1.525 1.540 1.463 1.477 195,639 -0.04(-2.43%)
Nov 26, 2008 1.422 1.540 1.404 1.514 505,823 +0.09(+6.46%)
Nov 25, 2008 1.426 1.426 1.382 1.422 446,724 -0.01(-0.77%)
Nov 24, 2008 1.470 1.522 1.382 1.433 479,599 +0.06(+4.00%)
Nov 21, 2008 1.488 1.511 1.378 1.378 980,276 -0.10(-6.48%)
Nov 20, 2008 1.525 1.525 1.474 1.474 812,105 -0.06(-4.07%)
Nov 19, 2008 1.544 1.547 1.492 1.536 589,039 -0.01(-0.95%)
Nov 18, 2008 1.555 1.569 1.544 1.551 264,897 -0.02(-1.17%)
Nov 17, 2008 1.580 1.635 1.554 1.569 476,287 -0.02(-1.16%)
Nov 14, 2008 1.599 1.647 1.566 1.588 0 -0.05(-3.03%)
Nov 13, 2008 1.573 1.658 1.573 1.637 408,760 +0.07(+4.33%)
Nov 12, 2008 1.580 1.610 1.544 1.569 369,753 -0.03(-2.06%)
Nov 11, 2008 1.658 1.661 1.588 1.602 355,710 -0.06(-3.33%)
Nov 10, 2008 1.731 1.749 1.658 1.658 358,344 -0.10(-5.85%)
Nov 07, 2008 1.661 1.786 1.647 1.760 468,348 +0.09(+5.27%)
Nov 06, 2008 1.661 1.801 1.647 1.672 431,585 -0.00(-0.22%)
Nov 05, 2008 1.724 1.738 1.672 1.676 433,308 -0.08(-4.72%)
Nov 04, 2008 1.749 1.816 1.713 1.759 531,426 +0.03(+1.83%)
Nov 03, 2008 1.838 1.838 1.665 1.727 438,135 -0.01(-0.84%)
Oct 31, 2008 1.654 1.742 1.635 1.742 536,408 +0.05(+2.82%)
Oct 30, 2008 1.709 1.720 1.650 1.694 322,158 -0.00(-0.13%)
Oct 29, 2008 1.698 1.709 1.639 1.696 321,655 +0.01(+0.57%)
Oct 28, 2008 1.635 1.801 1.635 1.687 461,077 +0.05(+3.15%)
Oct 27, 2008 1.727 1.727 1.591 1.635 633,629 +0.04(+2.30%)
Oct 24, 2008 1.580 1.709 1.573 1.599 274,221 -0.02(-1.14%)
Oct 23, 2008 1.639 1.808 1.602 1.617 536,321 -0.04(-2.22%)
Oct 22, 2008 1.669 1.698 1.602 1.654 343,156 -0.00(-0.22%)
Oct 21, 2008 1.720 1.720 1.635 1.658 410,128 -0.07(-3.84%)
Oct 20, 2008 1.724 1.856 1.669 1.724 1,055,651 +0.01(+0.43%)
Oct 17, 2008 1.562 1.768 1.525 1.716 1,402,393 +0.14(+8.61%)
Oct 16, 2008 1.555 1.584 1.507 1.580 784,768 +0.03(+1.65%)
Oct 15, 2008 1.547 1.624 1.544 1.555 352,355 -0.05(-3.20%)
Oct 14, 2008 1.768 1.786 1.602 1.606 760,682 -0.03(-1.80%)
Oct 13, 2008 1.599 1.693 1.544 1.635 715,426 +0.17(+11.25%)
Oct 10, 2008 1.194 1.584 1.180 1.470 909,184 +0.01(+1.01%)
Oct 09, 2008 1.507 1.558 1.441 1.455 752,716 -0.07(-4.35%)
Oct 08, 2008 1.632 1.632 1.411 1.522 570,148 -0.17(-10.00%)
Oct 07, 2008 1.735 1.794 1.680 1.691 653,332 -0.04(-2.54%)
Oct 06, 2008 1.808 1.812 1.676 1.735 707,089 -0.10(-5.60%)
Oct 03, 2008 1.823 1.874 1.823 1.838 0 +0.04(+2.04%)
Oct 02, 2008 1.830 1.856 1.786 1.801 330,027 -0.04(-2.39%)
Oct 01, 2008 1.794 1.871 1.790 1.845 265,128 +0.04(+2.45%)
Sep 30, 2008 1.790 1.826 1.786 1.801 982,850 +0.03(+1.66%)
Sep 29, 2008 1.922 1.938 1.746 1.771 523,822 -0.23(-11.56%)
Sep 26, 2008 1.966 2.018 1.878 2.003 0 -0.02(-0.91%)
Sep 25, 2008 2.047 2.051 2.003 2.021 446,156 -0.05(-2.48%)
Sep 24, 2008 2.025 2.091 2.007 2.073 651,990 +0.05(+2.36%)
Sep 23, 2008 2.077 2.084 2.007 2.025 431,833 -0.07(-3.16%)
Sep 22, 2008 2.069 2.121 2.058 2.091 453,285 -0.02(-1.04%)
Sep 19, 2008 1.955 2.238 1.955 2.113 0 +0.20(+10.36%)
Sep 18, 2008 1.849 1.974 1.841 1.915 615,399 +0.01(+0.39%)
Sep 17, 2008 2.084 2.084 1.874 1.907 640,233 -0.18(-8.63%)
Sep 16, 2008 2.058 2.095 2.043 2.088 373,363 -0.05(-2.41%)
Sep 15, 2008 2.157 2.165 2.132 2.139 362,338 -0.05(-2.18%)
Sep 12, 2008 2.168 2.194 2.161 2.187 153,059 -0.01(-0.67%)
Sep 11, 2008 2.216 2.216 2.176 2.201 245,284 -0.04(-1.80%)
Sep 10, 2008 2.249 2.249 2.238 2.242 315,468 -0.00(-0.16%)
Sep 09, 2008 2.249 2.249 2.238 2.246 181,555 -0.01(-0.65%)
Sep 08, 2008 2.286 2.286 2.260 2.260 166,411 -0.00(-0.16%)
Sep 05, 2008 2.260 2.275 2.260 2.264 0 -0.01(-0.32%)
Sep 04, 2008 2.268 2.275 2.264 2.271 563,005 -0.00(-0.16%)
Sep 03, 2008 2.260 2.275 2.260 2.275 302,124 +0.01(+0.49%)
Sep 02, 2008 2.253 2.268 2.253 2.264 161,067 +0.01(+0.49%)
Aug 29, 2008 2.253 2.271 2.249 2.253 0 -0.01(-0.33%)
Aug 28, 2008 2.249 2.264 2.249 2.260 139,522 +0.00(+0.16%)
Aug 27, 2008 2.238 2.257 2.231 2.257 123,153 +0.01(+0.33%)
Aug 26, 2008 2.238 2.249 2.238 2.249 127,357 +0.01(+0.49%)
Aug 25, 2008 2.235 2.246 2.224 2.238 281,361 +0.00(+0.00%)
Aug 22, 2008 2.238 2.260 2.235 2.238 0 -0.01(-0.49%)
Aug 21, 2008 2.242 2.256 2.224 2.249 272,026 +0.01(+0.33%)
Aug 20, 2008 2.242 2.264 2.242 2.242 165,692 -0.01(-0.49%)
Aug 19, 2008 2.253 2.264 2.242 2.253 218,119 +0.00(+0.00%)
Aug 18, 2008 2.238 2.271 2.238 2.253 245,431 +0.02(+0.99%)
Aug 15, 2008 2.242 2.249 2.231 2.231 0 -0.01(-0.49%)
Aug 14, 2008 2.249 2.264 2.242 2.242 434,260 -0.01(-0.33%)
Aug 13, 2008 2.257 2.271 2.246 2.249 892,494 -0.02(-0.99%)
Aug 12, 2008 2.275 2.282 2.260 2.272 558,611 -0.01(-0.46%)
Aug 11, 2008 2.282 2.290 2.271 2.282 216,350 +0.02(+0.81%)
Aug 08, 2008 2.231 2.271 2.231 2.264 320,392 +0.03(+1.32%)
Aug 07, 2008 2.242 2.250 2.231 2.235 253,774 -0.03(-1.46%)
Aug 06, 2008 2.304 2.308 2.268 2.268 346,127 -0.03(-1.28%)
Aug 05, 2008 2.308 2.315 2.297 2.297 165,050 -0.01(-0.48%)
Aug 04, 2008 2.319 2.330 2.297 2.308 203,320 -0.02(-0.79%)
Aug 01, 2008 2.304 2.326 2.301 2.326 283,921 +0.03(+1.28%)
Jul 31, 2008 2.312 2.330 2.297 2.297 192,248 -0.03(-1.42%)
Jul 30, 2008 2.334 2.348 2.326 2.330 67,571 -0.01(-0.63%)
Jul 29, 2008 2.345 2.348 2.315 2.345 289,366 +0.03(+1.43%)
Jul 28, 2008 2.308 2.330 2.308 2.312 129,237 +0.00(+0.00%)
Jul 25, 2008 2.304 2.319 2.301 2.312 158,490 +0.01(+0.48%)
Jul 24, 2008 2.315 2.341 2.301 2.301 314,162 -0.03(-1.11%)
Jul 23, 2008 2.330 2.352 2.319 2.326 171,322 -0.01(-0.31%)
Jul 22, 2008 2.293 2.348 2.293 2.334 182,004 +0.01(+0.32%)
Jul 21, 2008 2.326 2.346 2.319 2.326 155,010 -0.01(-0.63%)
Jul 18, 2008 2.323 2.345 2.297 2.341 282,106 +0.03(+1.27%)
Jul 17, 2008 2.308 2.326 2.293 2.312 190,782 +0.03(+1.29%)
Jul 16, 2008 2.249 2.282 2.242 2.282 236,428 +0.04(+1.64%)
Jul 15, 2008 2.301 2.323 2.242 2.246 515,596 -0.06(-2.71%)
Jul 14, 2008 2.334 2.334 2.303 2.308 488,324 -0.03(-1.10%)
Jul 11, 2008 2.323 2.334 2.297 2.334 270,850 +0.00(+0.16%)
Jul 10, 2008 2.334 2.345 2.315 2.330 255,575 -0.02(-0.97%)
Jul 09, 2008 2.334 2.363 2.334 2.353 156,215 +0.02(+0.66%)
Jul 08, 2008 2.341 2.348 2.315 2.337 466,187 -0.04(-1.55%)
Jul 07, 2008 2.422 2.455 2.367 2.374 522,739 -0.05(-1.97%)
Jul 04, 2008 2.525 2.525 2.422 2.422 340,105 +0.00(+0.00%)
Jul 03, 2008 2.525 2.525 2.422 2.422 340,105 +0.02(+0.76%)
Jul 02, 2008 2.451 2.451 2.404 2.404 135,806 -0.04(-1.51%)
Jul 01, 2008 2.426 2.459 2.418 2.440 95,272 +0.01(+0.30%)
Jun 30, 2008 2.448 2.469 2.429 2.433 178,385 -0.03(-1.19%)
Jun 27, 2008 2.473 2.484 2.462 2.462 127,248 -0.02(-0.74%)
Jun 26, 2008 2.495 2.510 2.473 2.481 123,409 -0.04(-1.46%)
Jun 25, 2008 2.499 2.521 2.492 2.518 154,289 +0.01(+0.59%)
Jun 24, 2008 2.484 2.514 2.444 2.503 350,502 +0.01(+0.29%)
Jun 23, 2008 2.488 2.507 2.481 2.495 260,851 +0.00(+0.00%)
Jun 20, 2008 2.521 2.521 2.495 2.495 307,000 -0.03(-1.02%)
Jun 19, 2008 2.518 2.544 2.518 2.521 259,722 -0.01(-0.29%)
Jun 18, 2008 2.507 2.529 2.499 2.529 259,049 +0.02(+0.73%)
Jun 17, 2008 2.514 2.540 2.507 2.510 276,431 +0.00(+0.00%)
Jun 16, 2008 2.507 2.525 2.499 2.510 211,997 -0.00(-0.15%)
Jun 13, 2008 2.507 2.532 2.503 2.514 124,639 +0.00(+0.15%)
Jun 12, 2008 2.562 2.562 2.507 2.510 116,389 -0.03(-1.30%)
Jun 11, 2008 2.565 2.587 2.521 2.543 550,750 +0.00(+0.00%)
Jun 10, 2008 2.503 2.543 2.503 2.543 311,261 +0.02(+0.87%)
Jun 09, 2008 2.543 2.554 2.521 2.521 223,046 -0.04(-1.58%)
Jun 06, 2008 2.565 2.578 2.558 2.562 114,983 -0.02(-0.71%)
Jun 05, 2008 2.558 2.591 2.547 2.580 406,360 +0.01(+0.29%)
Jun 04, 2008 2.551 2.573 2.550 2.573 269,386 +0.01(+0.57%)
Jun 03, 2008 2.573 2.584 2.554 2.558 164,071 -0.01(-0.43%)
Jun 02, 2008 2.573 2.591 2.569 2.569 227,979 -0.00(-0.14%)
May 30, 2008 2.573 2.591 2.573 2.573 182,132 -0.01(-0.57%)
May 29, 2008 2.551 2.591 2.538 2.587 362,776 +0.03(+1.30%)
May 28, 2008 2.540 2.584 2.535 2.554 595,167 +0.01(+0.29%)
May 27, 2008 2.540 2.558 2.521 2.547 277,114 +0.00(+0.00%)
May 26, 2008 2.507 2.554 2.499 2.547 0 +0.00(+0.00%)
May 23, 2008 2.507 2.554 2.499 2.547 610,997 +0.02(+0.87%)
May 22, 2008 2.488 2.525 2.488 2.525 319,195 +0.02(+0.88%)
May 21, 2008 2.510 2.521 2.499 2.503 227,857 -0.02(-0.73%)
May 20, 2008 2.503 2.529 2.499 2.521 244,623 +0.00(+0.15%)
May 19, 2008 2.525 2.536 2.514 2.518 257,621 -0.01(-0.58%)
May 16, 2008 2.518 2.551 2.507 2.532 307,920 +0.00(+0.15%)
May 15, 2008 2.518 2.532 2.514 2.529 222,897 -0.01(-0.29%)
May 14, 2008 2.521 2.540 2.510 2.536 219,740 +0.01(+0.58%)
May 13, 2008 2.543 2.569 2.503 2.521 574,779 -0.03(-1.15%)
May 12, 2008 2.562 2.569 2.551 2.551 103,498 -0.02(-0.72%)
May 09, 2008 2.540 2.569 2.540 2.569 126,813 +0.02(+0.87%)
May 08, 2008 2.540 2.580 2.536 2.547 252,258 -0.00(-0.15%)
May 07, 2008 2.547 2.573 2.543 2.551 211,964 -0.00(-0.14%)
May 06, 2008 2.551 2.554 2.529 2.554 177,525 -0.01(-0.29%)
May 05, 2008 2.573 2.576 2.562 2.562 224,056 -0.01(-0.29%)
May 02, 2008 2.576 2.587 2.569 2.569 149,941 -0.00(-0.14%)
May 01, 2008 2.573 2.591 2.562 2.573 207,192 +0.01(+0.29%)
Apr 30, 2008 2.562 2.580 2.562 2.565 142,714 -0.01(-0.43%)
Apr 29, 2008 2.580 2.584 2.551 2.576 327,203 -0.00(-0.14%)
Apr 28, 2008 2.569 2.594 2.565 2.580 128,111 +0.02(+0.63%)
Apr 25, 2008 2.628 2.634 2.562 2.564 528,667 -0.05(-1.75%)
Apr 24, 2008 2.540 2.609 2.532 2.609 499,102 +0.06(+2.45%)
Apr 23, 2008 2.521 2.558 2.521 2.547 313,207 +0.01(+0.43%)
Apr 22, 2008 2.518 2.543 2.503 2.536 216,029 +0.00(+0.14%)
Apr 21, 2008 2.473 2.532 2.473 2.532 192,028 +0.05(+1.92%)
Apr 18, 2008 2.444 2.495 2.440 2.484 239,668 +0.06(+2.58%)
Apr 17, 2008 2.455 2.462 2.422 2.422 415,140 -0.04(-1.64%)
Apr 16, 2008 2.422 2.466 2.411 2.462 474,491 +0.06(+2.29%)
Apr 15, 2008 2.415 2.429 2.389 2.407 131,148 -0.01(-0.46%)
Apr 14, 2008 2.451 2.455 2.415 2.418 320,289 -0.03(-1.35%)
Apr 11, 2008 2.455 2.459 2.429 2.451 248,691 +0.00(+0.15%)
Apr 10, 2008 2.437 2.481 2.429 2.448 327,812 +0.00(+0.15%)
Apr 09, 2008 2.462 2.473 2.433 2.444 362,003 -0.03(-1.19%)
Apr 08, 2008 2.459 2.488 2.444 2.473 303,653 -0.00(-0.15%)
Apr 07, 2008 2.440 2.488 2.440 2.477 258,758 +0.04(+1.51%)
Apr 04, 2008 2.433 2.455 2.433 2.440 279,981 -0.01(-0.60%)
Apr 03, 2008 2.444 2.466 2.418 2.455 422,214 +0.01(+0.45%)
Apr 02, 2008 2.382 2.462 2.378 2.444 248,147 +0.07(+2.94%)
Apr 01, 2008 2.367 2.401 2.367 2.374 213,371 +0.00(+0.15%)
Mar 31, 2008 2.371 2.396 2.337 2.371 482,962 -0.01(-0.46%)
Mar 28, 2008 2.378 2.389 2.341 2.382 404,327 -0.01(-0.46%)
Mar 27, 2008 2.371 2.393 2.337 2.393 475,052 +0.01(+0.31%)
Mar 26, 2008 2.389 2.389 2.337 2.385 312,088 -0.01(-0.31%)
Mar 25, 2008 2.348 2.400 2.341 2.393 398,885 +0.05(+2.20%)
Mar 24, 2008 2.341 2.382 2.341 2.341 257,956 +0.02(+0.79%)
Mar 21, 2008 2.282 2.371 2.275 2.323 386,796 +0.00(+0.00%)
Mar 20, 2008 2.282 2.371 2.275 2.323 386,796 +0.02(+0.96%)
Mar 19, 2008 2.352 2.352 2.282 2.301 282,158 -0.04(-1.73%)
Mar 18, 2008 2.301 2.341 2.293 2.341 260,663 +0.04(+1.76%)
Mar 17, 2008 2.286 2.301 2.235 2.301 278,047 -0.04(-1.57%)
Mar 14, 2008 2.341 2.341 2.304 2.337 153,062 -0.01(-0.47%)
Mar 13, 2008 2.293 2.356 2.275 2.348 183,389 +0.02(+0.79%)
Mar 12, 2008 2.348 2.352 2.323 2.330 248,985 -0.05(-2.01%)
Mar 11, 2008 2.360 2.396 2.334 2.378 350,725 +0.05(+2.05%)
Mar 10, 2008 2.382 2.400 2.323 2.330 389,634 -0.09(-3.65%)
Mar 07, 2008 2.385 2.422 2.383 2.418 515,068 +0.01(+0.46%)
Mar 06, 2008 2.418 2.439 2.396 2.407 213,191 -0.03(-1.05%)
Mar 05, 2008 2.470 2.484 2.407 2.433 267,550 -0.04(-1.79%)
Mar 04, 2008 2.492 2.551 2.470 2.477 181,691 -0.01(-0.59%)
Mar 03, 2008 2.481 2.507 2.451 2.492 300,445 +0.02(+0.89%)
Feb 29, 2008 2.462 2.484 2.444 2.470 379,839 -0.00(-0.15%)
Feb 28, 2008 2.473 2.492 2.455 2.473 166,519 -0.03(-1.03%)
Feb 27, 2008 2.525 2.554 2.473 2.499 329,230 -0.04(-1.45%)
Feb 26, 2008 2.297 2.543 2.297 2.536 469,093 +0.08(+3.29%)
Feb 25, 2008 2.407 2.481 2.404 2.455 601,210 +0.03(+1.06%)
Feb 22, 2008 2.400 2.433 2.400 2.429 240,256 +0.00(+0.15%)
Feb 21, 2008 2.422 2.477 2.407 2.426 741,992 -0.01(-0.60%)
Feb 20, 2008 2.371 2.499 2.367 2.440 976,492 +0.05(+2.15%)
Feb 19, 2008 2.330 2.393 2.326 2.389 351,814 +0.02(+0.93%)
Feb 18, 2008 2.319 2.385 2.304 2.367 0 +0.00(+0.00%)
Feb 15, 2008 2.319 2.385 2.304 2.367 408,776 +0.04(+1.90%)
Feb 14, 2008 2.326 2.334 2.293 2.323 910,689 -0.01(-0.47%)
Feb 13, 2008 2.444 2.444 2.326 2.334 1,333,745 -0.11(-4.51%)
Feb 12, 2008 2.404 2.444 2.404 2.444 556,516 +0.02(+0.91%)
Feb 11, 2008 2.459 2.481 2.371 2.422 797,499 -0.06(-2.37%)
Feb 08, 2008 2.448 2.499 2.444 2.481 920,346 +0.02(+0.90%)
Feb 07, 2008 2.536 2.536 2.459 2.459 549,923 -0.09(-3.39%)
Feb 06, 2008 2.562 2.569 2.540 2.545 330,590 -0.04(-1.49%)
Feb 05, 2008 2.573 2.587 2.521 2.584 462,827 +0.01(+0.43%)
Feb 04, 2008 2.576 2.584 2.573 2.573 192,499 -0.00(-0.14%)
Feb 01, 2008 2.573 2.591 2.570 2.576 148,017 +0.00(+0.00%)
Jan 31, 2008 2.565 2.580 2.558 2.576 275,356 +0.00(+0.00%)
Jan 30, 2008 2.580 2.591 2.565 2.576 219,305 -0.01(-0.43%)
Jan 29, 2008 2.609 2.609 2.573 2.587 316,442 -0.00(-0.01%)
Jan 28, 2008 2.591 2.602 2.576 2.588 299,572 -0.01(-0.41%)
Jan 25, 2008 2.620 2.624 2.584 2.598 282,702 +0.00(+0.14%)
Jan 24, 2008 2.576 2.602 2.569 2.595 368,683 +0.02(+0.86%)
Jan 23, 2008 2.551 2.613 2.521 2.573 336,032 +0.01(+0.43%)
Jan 22, 2008 2.554 2.738 2.510 2.562 622,000 -0.03(-1.27%)
Jan 21, 2008 2.584 2.598 2.573 2.595 0 +0.00(+0.00%)
Jan 18, 2008 2.584 2.598 2.573 2.595 256,255 +0.00(+0.14%)
Jan 17, 2008 2.613 2.635 2.580 2.591 351,405 -0.04(-1.54%)
Jan 16, 2008 2.654 2.658 2.624 2.631 239,312 -0.02(-0.83%)
Jan 15, 2008 2.665 2.672 2.646 2.654 147,745 -0.03(-0.96%)
Jan 14, 2008 2.676 2.687 2.657 2.679 146,477 +0.00(+0.14%)
Jan 11, 2008 2.665 2.694 2.650 2.676 569,487 +0.01(+0.41%)
Jan 10, 2008 2.635 2.676 2.628 2.665 362,969 +0.00(+0.14%)
Jan 09, 2008 2.646 2.672 2.639 2.661 151,826 +0.00(+0.00%)
Jan 08, 2008 2.628 2.661 2.620 2.661 658,294 +0.04(+1.54%)
Jan 07, 2008 2.639 2.639 2.617 2.620 247,752 -0.00(-0.14%)
Jan 04, 2008 2.643 2.661 2.620 2.624 191,008 -0.03(-1.24%)
Jan 03, 2008 2.631 2.661 2.628 2.657 198,626 +0.03(+1.12%)
Jan 02, 2008 2.617 2.657 2.609 2.628 368,139 +0.01(+0.42%)
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.