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 )

6.320 -0.050 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2005 3.050 3.072 3.050 3.068 140,969 +0.02(+0.60%)
Apr 28, 2005 3.050 3.068 3.043 3.050 142,874 -0.00(-0.12%)
Apr 27, 2005 3.043 3.065 3.026 3.054 307,521 +0.01(+0.24%)
Apr 26, 2005 3.057 3.058 3.035 3.046 131,716 -0.01(-0.24%)
Apr 25, 2005 3.046 3.068 3.043 3.054 124,369 +0.01(+0.24%)
Apr 22, 2005 3.050 3.061 3.043 3.046 232,954 -0.03(-0.96%)
Apr 21, 2005 3.068 3.083 3.039 3.076 120,559 +0.01(+0.24%)
Apr 20, 2005 3.098 3.098 3.065 3.068 185,329 -0.02(-0.71%)
Apr 19, 2005 3.054 3.109 3.054 3.090 229,960 +0.03(+1.08%)
Apr 18, 2005 3.039 3.101 3.035 3.057 179,341 +0.00(+0.00%)
Apr 15, 2005 3.043 3.068 3.009 3.057 230,504 +0.01(+0.24%)
Apr 14, 2005 3.057 3.072 3.043 3.050 183,696 -0.02(-0.60%)
Apr 13, 2005 3.098 3.116 3.061 3.068 165,734 -0.03(-0.95%)
Apr 12, 2005 3.043 3.101 3.043 3.098 219,074 +0.06(+1.93%)
Apr 11, 2005 3.068 3.105 3.039 3.039 286,293 -0.05(-1.55%)
Apr 08, 2005 3.109 3.131 3.079 3.087 151,311 -0.03(-0.83%)
Apr 07, 2005 3.116 3.131 3.101 3.112 114,299 -0.03(-1.05%)
Apr 06, 2005 3.120 3.160 3.105 3.145 163,013 +0.02(+0.59%)
Apr 05, 2005 3.131 3.145 3.094 3.127 241,934 +0.00(+0.00%)
Apr 04, 2005 3.112 3.134 3.109 3.127 86,541 +0.01(+0.35%)
Apr 01, 2005 3.109 3.134 3.098 3.116 134,166 -0.01(-0.24%)
Mar 31, 2005 3.079 3.123 3.076 3.123 156,754 +0.03(+0.95%)
Mar 30, 2005 3.050 3.094 3.043 3.094 186,961 +0.04(+1.32%)
Mar 29, 2005 3.013 3.068 3.007 3.054 252,003 +0.02(+0.61%)
Mar 28, 2005 3.061 3.076 3.017 3.035 357,051 -0.03(-0.96%)
Mar 24, 2005 3.002 3.079 3.002 3.065 347,526 -0.01(-0.24%)
Mar 23, 2005 3.101 3.112 3.043 3.072 371,474 -0.05(-1.65%)
Mar 22, 2005 3.109 3.164 3.109 3.123 302,894 -0.02(-0.70%)
Mar 21, 2005 3.234 3.241 3.123 3.145 448,218 -0.10(-2.95%)
Mar 18, 2005 3.234 3.256 3.220 3.241 160,291 -0.01(-0.45%)
Mar 17, 2005 3.226 3.274 3.219 3.256 180,158 +0.00(+0.11%)
Mar 16, 2005 3.237 3.267 3.219 3.252 283,572 +0.01(+0.34%)
Mar 15, 2005 3.270 3.289 3.241 3.241 313,780 -0.03(-0.90%)
Mar 14, 2005 3.289 3.307 3.263 3.270 136,343 -0.02(-0.56%)
Mar 11, 2005 3.336 3.344 3.281 3.289 296,907 -0.06(-1.65%)
Mar 10, 2005 3.344 3.362 3.333 3.344 201,385 -0.01(-0.22%)
Mar 09, 2005 3.333 3.359 3.329 3.351 211,726 +0.01(+0.22%)
Mar 08, 2005 3.344 3.366 3.344 3.344 171,721 -0.01(-0.22%)
Mar 07, 2005 3.355 3.377 3.340 3.351 204,106 -0.03(-0.87%)
Mar 04, 2005 3.344 3.384 3.344 3.381 274,863 +0.04(+1.10%)
Mar 03, 2005 3.329 3.355 3.329 3.344 191,588 +0.01(+0.22%)
Mar 02, 2005 3.355 3.362 3.329 3.336 182,607 -0.01(-0.44%)
Mar 01, 2005 3.329 3.366 3.329 3.351 298,540 +0.00(+0.00%)
Feb 28, 2005 3.325 3.351 3.314 3.351 228,055 +0.04(+1.11%)
Feb 25, 2005 3.300 3.333 3.296 3.314 316,229 +0.02(+0.67%)
Feb 24, 2005 3.267 3.300 3.263 3.292 150,766 +0.02(+0.67%)
Feb 23, 2005 3.296 3.296 3.256 3.270 189,139 -0.03(-0.78%)
Feb 22, 2005 3.292 3.307 3.281 3.296 174,443 -0.00(-0.11%)
Feb 18, 2005 3.307 3.311 3.285 3.300 162,469 -0.03(-0.77%)
Feb 17, 2005 3.289 3.325 3.289 3.325 175,259 +0.02(+0.67%)
Feb 16, 2005 3.292 3.303 3.281 3.303 171,994 +0.01(+0.34%)
Feb 15, 2005 3.270 3.300 3.270 3.292 191,044 +0.01(+0.22%)
Feb 14, 2005 3.311 3.311 3.274 3.285 148,317 -0.02(-0.56%)
Feb 11, 2005 3.263 3.303 3.259 3.303 277,041 -0.00(-0.11%)
Feb 10, 2005 3.322 3.344 3.307 3.307 207,372 -0.02(-0.66%)
Feb 09, 2005 3.351 3.351 3.325 3.329 159,475 -0.01(-0.44%)
Feb 08, 2005 3.325 3.355 3.325 3.344 199,480 +0.00(+0.00%)
Feb 07, 2005 3.366 3.373 3.340 3.344 176,076 -0.02(-0.54%)
Feb 04, 2005 3.333 3.362 3.311 3.362 127,906 +0.05(+1.43%)
Feb 03, 2005 3.362 3.362 3.303 3.314 211,454 -0.03(-0.77%)
Feb 02, 2005 3.325 3.355 3.325 3.340 230,232 +0.01(+0.22%)
Feb 01, 2005 3.329 3.348 3.318 3.333 163,557 +0.00(+0.00%)
Jan 31, 2005 3.329 3.351 3.318 3.333 117,021 -0.00(-0.11%)
Jan 28, 2005 3.329 3.355 3.322 3.336 231,321 +0.00(+0.00%)
Jan 27, 2005 3.296 3.362 3.293 3.336 198,391 +0.01(+0.33%)
Jan 26, 2005 3.292 3.336 3.292 3.325 219,346 +0.01(+0.33%)
Jan 25, 2005 3.300 3.340 3.281 3.314 254,181 +0.01(+0.45%)
Jan 24, 2005 3.278 3.300 3.263 3.300 156,754 +0.03(+0.90%)
Jan 21, 2005 3.256 3.289 3.256 3.270 177,981 +0.01(+0.45%)
Jan 20, 2005 3.256 3.270 3.241 3.256 240,574 -0.01(-0.23%)
Jan 19, 2005 3.256 3.285 3.252 3.263 195,398 +0.01(+0.23%)
Jan 18, 2005 3.300 3.300 3.256 3.256 218,802 -0.03(-0.78%)
Jan 14, 2005 3.256 3.300 3.256 3.281 221,251 +0.02(+0.56%)
Jan 13, 2005 3.285 3.292 3.263 3.263 172,266 -0.01(-0.22%)
Jan 12, 2005 3.245 3.281 3.243 3.270 246,833 +0.02(+0.68%)
Jan 11, 2005 3.223 3.252 3.223 3.248 169,272 +0.02(+0.68%)
Jan 10, 2005 3.193 3.241 3.193 3.226 228,871 +0.00(+0.11%)
Jan 07, 2005 3.190 3.226 3.186 3.223 248,194 +0.01(+0.34%)
Jan 06, 2005 3.182 3.219 3.182 3.212 216,625 +0.02(+0.58%)
Jan 05, 2005 3.178 3.197 3.145 3.193 221,251 +0.01(+0.35%)
Jan 04, 2005 3.171 3.193 3.149 3.182 277,041 -0.00(-0.12%)
Jan 03, 2005 3.190 3.208 3.175 3.186 127,906 -0.02(-0.69%)
Dec 31, 2004 3.197 3.208 3.156 3.208 239,757 +0.03(+0.92%)
Dec 30, 2004 3.193 3.215 3.153 3.178 348,070 -0.02(-0.69%)
Dec 29, 2004 3.241 3.245 3.193 3.201 324,938 -0.03(-0.80%)
Dec 28, 2004 3.204 3.245 3.201 3.226 269,693 +0.01(+0.23%)
Dec 27, 2004 3.208 3.234 3.208 3.219 252,003 -0.00(-0.11%)
Dec 23, 2004 3.201 3.223 3.186 3.223 337,184 +0.03(+1.04%)
Dec 22, 2004 3.208 3.223 3.186 3.190 379,094 -0.04(-1.14%)
Dec 21, 2004 3.167 3.226 3.160 3.226 303,438 +0.06(+1.74%)
Dec 20, 2004 3.153 3.182 3.145 3.171 403,587 +0.00(+0.12%)
Dec 17, 2004 3.145 3.167 3.127 3.167 207,100 +0.03(+0.94%)
Dec 16, 2004 3.142 3.164 3.087 3.138 364,398 -0.03(-0.93%)
Dec 15, 2004 3.142 3.182 3.105 3.167 432,978 -0.01(-0.23%)
Dec 14, 2004 3.193 3.193 3.164 3.175 235,947 -0.00(-0.12%)
Dec 13, 2004 3.167 3.190 3.164 3.178 231,865 +0.00(+0.12%)
Dec 10, 2004 3.142 3.190 3.142 3.175 409,574 +0.01(+0.35%)
Dec 09, 2004 3.131 3.178 3.131 3.164 373,651 +0.00(+0.12%)
Dec 08, 2004 3.123 3.171 3.109 3.160 550,000 +0.05(+1.53%)
Dec 07, 2004 3.127 3.142 3.098 3.112 358,139 -0.03(-0.94%)
Dec 06, 2004 3.138 3.160 3.116 3.142 465,091 -0.02(-0.70%)
Dec 03, 2004 3.127 3.164 3.127 3.164 284,116 +0.00(+0.00%)
Dec 02, 2004 3.167 3.182 3.142 3.164 274,863 -0.01(-0.23%)
Dec 01, 2004 3.175 3.226 3.167 3.171 345,076 -0.03(-0.80%)
Nov 30, 2004 3.208 3.245 3.182 3.197 452,573 -0.05(-1.47%)
Nov 29, 2004 3.241 3.285 3.226 3.245 306,432 -0.04(-1.34%)
Nov 26, 2004 3.281 3.299 3.281 3.289 89,807 +0.01(+0.22%)
Nov 24, 2004 3.296 3.300 3.234 3.281 307,521 -0.01(-0.33%)
Nov 23, 2004 3.307 3.307 3.278 3.292 149,950 -0.01(-0.22%)
Nov 22, 2004 3.348 3.351 3.292 3.300 167,639 -0.03(-0.99%)
Nov 19, 2004 3.344 3.351 3.322 3.333 125,185 +0.01(+0.22%)
Nov 18, 2004 3.344 3.359 3.307 3.325 207,644 -0.01(-0.22%)
Nov 17, 2004 3.340 3.340 3.325 3.333 218,802 +0.03(+0.89%)
Nov 16, 2004 3.303 3.314 3.274 3.303 246,016 +0.01(+0.45%)
Nov 15, 2004 3.285 3.296 3.274 3.289 171,449 +0.01(+0.34%)
Nov 12, 2004 3.259 3.292 3.259 3.278 174,443 +0.00(+0.00%)
Nov 11, 2004 3.241 3.281 3.234 3.278 283,572 +0.03(+1.02%)
Nov 10, 2004 3.252 3.285 3.241 3.245 235,675 -0.01(-0.45%)
Nov 09, 2004 3.241 3.270 3.204 3.259 452,300 +0.03(+0.91%)
Nov 08, 2004 3.248 3.270 3.219 3.230 309,970 -0.04(-1.12%)
Nov 05, 2004 3.278 3.285 3.259 3.267 213,631 -0.02(-0.67%)
Nov 04, 2004 3.311 3.311 3.274 3.289 219,891 +0.01(+0.22%)
Nov 03, 2004 3.300 3.300 3.278 3.281 157,298 -0.01(-0.45%)
Nov 02, 2004 3.289 3.307 3.274 3.296 290,920 +0.01(+0.22%)
Nov 01, 2004 3.281 3.296 3.281 3.289 148,045 +0.00(+0.11%)
Oct 29, 2004 3.303 3.307 3.267 3.285 142,330 -0.01(-0.22%)
Oct 28, 2004 3.303 3.303 3.270 3.292 252,276 -0.01(-0.22%)
Oct 27, 2004 3.314 3.314 3.281 3.300 240,301 +0.00(+0.00%)
Oct 26, 2004 3.318 3.325 3.281 3.300 291,464 -0.01(-0.22%)
Oct 25, 2004 3.325 3.329 3.307 3.307 143,146 -0.01(-0.33%)
Oct 22, 2004 3.329 3.348 3.318 3.318 228,055 -0.03(-0.77%)
Oct 21, 2004 3.348 3.351 3.333 3.344 116,204 -0.00(-0.11%)
Oct 20, 2004 3.373 3.373 3.336 3.348 228,871 -0.01(-0.22%)
Oct 19, 2004 3.359 3.359 3.336 3.355 106,407 +0.01(+0.22%)
Oct 18, 2004 3.377 3.377 3.344 3.348 156,209 -0.01(-0.44%)
Oct 15, 2004 3.370 3.370 3.348 3.362 248,738 -0.01(-0.44%)
Oct 14, 2004 3.381 3.399 3.377 3.377 112,667 -0.01(-0.43%)
Oct 13, 2004 3.403 3.410 3.388 3.392 150,494 -0.01(-0.22%)
Oct 12, 2004 3.410 3.417 3.399 3.399 132,261 -0.01(-0.32%)
Oct 11, 2004 3.417 3.428 3.403 3.410 125,729 -0.01(-0.22%)
Oct 08, 2004 3.425 3.428 3.399 3.417 164,101 +0.01(+0.22%)
Oct 07, 2004 3.428 3.428 3.406 3.410 139,609 -0.02(-0.64%)
Oct 06, 2004 3.432 3.436 3.428 3.432 90,895 +0.00(+0.11%)
Oct 05, 2004 3.472 3.472 3.414 3.428 204,379 -0.01(-0.21%)
Oct 04, 2004 3.447 3.447 3.432 3.436 124,369 -0.00(-0.11%)
Oct 01, 2004 3.450 3.450 3.432 3.439 97,699 -0.01(-0.21%)
Sep 30, 2004 3.436 3.450 3.421 3.447 159,747 +0.02(+0.54%)
Sep 29, 2004 3.447 3.450 3.421 3.428 242,751 +0.00(+0.11%)
Sep 28, 2004 3.461 3.465 3.417 3.425 216,081 -0.03(-0.85%)
Sep 27, 2004 3.487 3.487 3.450 3.454 208,733 +0.00(+0.11%)
Sep 24, 2004 3.498 3.498 3.425 3.450 179,341 -0.02(-0.63%)
Sep 23, 2004 3.480 3.517 3.472 3.472 255,813 -0.02(-0.63%)
Sep 22, 2004 3.506 3.531 3.494 3.494 367,120 +0.00(+0.00%)
Sep 21, 2004 3.528 3.531 3.491 3.494 235,675 -0.01(-0.42%)
Sep 20, 2004 3.539 3.539 3.491 3.509 240,029 +0.01(+0.21%)
Sep 17, 2004 3.506 3.520 3.480 3.502 237,852 +0.01(+0.32%)
Sep 16, 2004 3.494 3.498 3.476 3.491 159,203 +0.01(+0.21%)
Sep 15, 2004 3.513 3.517 3.483 3.483 204,379 -0.03(-0.73%)
Sep 14, 2004 3.539 3.539 3.498 3.509 229,144 +0.01(+0.21%)
Sep 13, 2004 3.498 3.531 3.491 3.502 154,849 +0.00(+0.00%)
Sep 10, 2004 3.506 3.509 3.483 3.502 140,425 +0.01(+0.42%)
Sep 09, 2004 3.531 3.531 3.487 3.487 158,931 -0.02(-0.52%)
Sep 08, 2004 3.528 3.531 3.498 3.506 166,279 -0.01(-0.31%)
Sep 07, 2004 3.513 3.524 3.502 3.517 124,913 +0.02(+0.53%)
Sep 03, 2004 3.506 3.513 3.483 3.498 128,451 -0.00(-0.10%)
Sep 02, 2004 3.513 3.524 3.487 3.502 194,581 +0.00(+0.10%)
Sep 01, 2004 3.502 3.524 3.487 3.498 253,364 +0.01(+0.32%)
Aug 31, 2004 3.517 3.564 3.476 3.487 350,519 -0.01(-0.32%)
Aug 30, 2004 3.550 3.550 3.491 3.498 226,966 -0.04(-1.14%)
Aug 27, 2004 3.513 3.546 3.509 3.539 245,744 +0.04(+1.26%)
Aug 26, 2004 3.524 3.546 3.491 3.494 229,960 -0.01(-0.42%)
Aug 25, 2004 3.528 3.542 3.487 3.509 361,405 -0.02(-0.52%)
Aug 24, 2004 3.458 3.528 3.442 3.528 520,064 +0.07(+1.91%)
Aug 23, 2004 3.447 3.461 3.399 3.461 402,498 +0.02(+0.64%)
Aug 20, 2004 3.425 3.439 3.414 3.439 164,646 +0.03(+0.97%)
Aug 19, 2004 3.436 3.458 3.406 3.406 274,319 -0.02(-0.64%)
Aug 18, 2004 3.443 3.458 3.428 3.428 181,246 -0.01(-0.43%)
Aug 17, 2004 3.483 3.483 3.443 3.443 172,538 -0.03(-0.95%)
Aug 16, 2004 3.476 3.480 3.458 3.476 89,262 +0.01(+0.21%)
Aug 13, 2004 3.494 3.517 3.465 3.469 285,477 -0.00(-0.11%)
Aug 12, 2004 3.465 3.483 3.461 3.472 96,066 +0.00(+0.11%)
Aug 11, 2004 3.469 3.491 3.454 3.469 187,234 +0.02(+0.53%)
Aug 10, 2004 3.465 3.472 3.439 3.450 133,621 -0.01(-0.42%)
Aug 09, 2004 3.509 3.517 3.461 3.465 232,954 -0.03(-0.84%)
Aug 06, 2004 3.528 3.535 3.494 3.494 190,499 -0.01(-0.42%)
Aug 05, 2004 3.494 3.509 3.487 3.509 161,924 +0.03(+0.84%)
Aug 04, 2004 3.480 3.494 3.472 3.480 173,626 +0.00(+0.00%)
Aug 03, 2004 3.491 3.491 3.461 3.480 116,477 -0.00(-0.11%)
Aug 02, 2004 3.491 3.494 3.472 3.483 257,174 +0.02(+0.64%)
Jul 30, 2004 3.454 3.465 3.450 3.461 77,288 +0.02(+0.64%)
Jul 29, 2004 3.465 3.465 3.432 3.439 213,359 +0.00(+0.00%)
Jul 28, 2004 3.506 3.509 3.439 3.439 400,593 -0.06(-1.58%)
Jul 27, 2004 3.494 3.509 3.476 3.494 199,752 +0.01(+0.42%)
Jul 26, 2004 3.476 3.491 3.458 3.480 243,839 +0.02(+0.64%)
Jul 23, 2004 3.454 3.458 3.425 3.458 174,171 +0.02(+0.64%)
Jul 22, 2004 3.461 3.461 3.421 3.436 153,216 -0.01(-0.43%)
Jul 21, 2004 3.491 3.494 3.425 3.450 349,975 -0.01(-0.32%)
Jul 20, 2004 3.502 3.509 3.458 3.461 219,346 -0.04(-1.05%)
Jul 19, 2004 3.494 3.517 3.483 3.498 167,911 +0.03(+0.85%)
Jul 16, 2004 3.469 3.487 3.447 3.469 151,311 +0.01(+0.32%)
Jul 15, 2004 3.472 3.483 3.443 3.458 155,121 -0.01(-0.42%)
Jul 14, 2004 3.483 3.502 3.465 3.472 528,228 -0.01(-0.21%)
Jul 13, 2004 3.520 3.520 3.461 3.480 191,316 -0.03(-0.84%)
Jul 12, 2004 3.520 3.539 3.509 3.509 247,921 -0.01(-0.21%)
Jul 09, 2004 3.517 3.524 3.498 3.517 180,974 +0.02(+0.53%)
Jul 08, 2004 3.483 3.502 3.476 3.498 197,303 +0.00(+0.11%)
Jul 07, 2004 3.472 3.513 3.469 3.494 190,771 +0.01(+0.21%)
Jul 06, 2004 3.491 3.491 3.465 3.487 109,673 -0.00(-0.11%)
Jul 02, 2004 3.447 3.491 3.439 3.491 198,391 +0.04(+1.06%)
Jul 01, 2004 3.513 3.513 3.450 3.454 241,390 -0.02(-0.63%)
Jun 30, 2004 3.498 3.498 3.439 3.476 209,549 +0.00(+0.00%)
Jun 29, 2004 3.506 3.524 3.450 3.476 266,155 -0.05(-1.36%)
Jun 28, 2004 3.509 3.542 3.502 3.524 256,902 +0.03(+0.95%)
Jun 25, 2004 3.480 3.498 3.458 3.491 271,053 +0.05(+1.50%)
Jun 24, 2004 3.476 3.476 3.425 3.439 261,801 -0.02(-0.53%)
Jun 23, 2004 3.483 3.491 3.458 3.458 182,879 +0.00(+0.11%)
Jun 22, 2004 3.476 3.476 3.436 3.454 206,828 -0.00(-0.11%)
Jun 21, 2004 3.509 3.524 3.458 3.458 171,721 -0.04(-1.05%)
Jun 18, 2004 3.483 3.520 3.483 3.494 247,105 +0.05(+1.39%)
Jun 17, 2004 3.465 3.472 3.406 3.447 213,359 +0.01(+0.21%)
Jun 16, 2004 3.480 3.498 3.428 3.439 246,289 -0.04(-1.16%)
Jun 15, 2004 3.506 3.520 3.469 3.480 210,094 +0.01(+0.32%)
Jun 14, 2004 3.520 3.528 3.469 3.469 239,485 -0.02(-0.63%)
Jun 10, 2004 3.483 3.509 3.476 3.491 224,789 +0.02(+0.64%)
Jun 09, 2004 3.458 3.480 3.450 3.469 304,527 +0.04(+1.29%)
Jun 08, 2004 3.483 3.491 3.425 3.425 209,549 -0.02(-0.53%)
Jun 07, 2004 3.439 3.472 3.432 3.443 200,296 -0.00(-0.11%)
Jun 04, 2004 3.454 3.458 3.428 3.447 166,823 +0.02(+0.54%)
Jun 03, 2004 3.447 3.465 3.428 3.428 128,451 -0.01(-0.21%)
Jun 02, 2004 3.450 3.461 3.414 3.436 189,683 -0.01(-0.21%)
Jun 01, 2004 3.436 3.461 3.417 3.443 210,094 +0.02(+0.54%)
May 28, 2004 3.406 3.443 3.406 3.425 205,467 +0.02(+0.54%)
May 27, 2004 3.336 3.406 3.325 3.406 217,169 +0.09(+2.77%)
May 26, 2004 3.355 3.406 3.292 3.314 379,638 -0.04(-1.20%)
May 25, 2004 3.234 3.362 3.234 3.355 357,867 +0.19(+6.16%)
May 24, 2004 3.428 3.428 3.160 3.160 523,602 -0.19(-5.81%)
May 21, 2004 3.436 3.476 3.351 3.355 396,511 -0.06(-1.72%)
May 20, 2004 3.520 3.528 3.403 3.414 336,096 -0.09(-2.52%)
May 19, 2004 3.476 3.524 3.476 3.502 293,369 +0.07(+1.93%)
May 18, 2004 3.447 3.472 3.410 3.436 322,488 +0.00(+0.00%)
May 17, 2004 3.465 3.483 3.432 3.436 332,013 -0.02(-0.53%)
May 14, 2004 3.546 3.557 3.454 3.454 346,981 -0.06(-1.57%)
May 13, 2004 3.568 3.579 3.509 3.509 373,923 -0.01(-0.21%)
May 12, 2004 3.612 3.616 3.517 3.517 449,851 -0.04(-1.14%)
May 11, 2004 3.568 3.612 3.546 3.557 398,416 +0.03(+0.73%)
May 10, 2004 3.553 3.561 3.524 3.531 304,527 -0.01(-0.21%)
May 07, 2004 3.564 3.605 3.539 3.539 218,258 -0.03(-0.72%)
May 06, 2004 3.616 3.623 3.531 3.564 566,600 -0.05(-1.42%)
May 05, 2004 3.608 3.616 3.553 3.616 392,973 +0.03(+0.72%)
May 04, 2004 3.590 3.597 3.535 3.590 386,986 +0.04(+1.03%)
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.