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 30, 2008 2.561 2.580 2.561 2.565 142,741 -0.01(-0.43%)
Apr 29, 2008 2.580 2.583 2.550 2.576 327,265 -0.00(-0.14%)
Apr 28, 2008 2.569 2.593 2.565 2.580 128,135 +0.02(+0.63%)
Apr 25, 2008 2.627 2.634 2.561 2.563 528,767 -0.05(-1.75%)
Apr 24, 2008 2.539 2.609 2.532 2.609 499,196 +0.06(+2.45%)
Apr 23, 2008 2.521 2.557 2.521 2.546 313,266 +0.01(+0.43%)
Apr 22, 2008 2.517 2.543 2.503 2.535 216,070 +0.00(+0.15%)
Apr 21, 2008 2.473 2.532 2.473 2.532 192,064 +0.05(+1.92%)
Apr 18, 2008 2.444 2.495 2.440 2.484 239,714 +0.06(+2.58%)
Apr 17, 2008 2.455 2.462 2.422 2.422 415,218 -0.04(-1.64%)
Apr 16, 2008 2.422 2.466 2.410 2.462 474,581 +0.06(+2.29%)
Apr 15, 2008 2.414 2.429 2.388 2.407 131,172 -0.01(-0.46%)
Apr 14, 2008 2.451 2.455 2.414 2.418 320,349 -0.03(-1.35%)
Apr 11, 2008 2.455 2.458 2.429 2.451 248,738 +0.00(+0.15%)
Apr 10, 2008 2.436 2.480 2.429 2.447 327,874 +0.00(+0.15%)
Apr 09, 2008 2.462 2.473 2.433 2.444 362,072 -0.03(-1.19%)
Apr 08, 2008 2.458 2.488 2.444 2.473 303,711 -0.00(-0.15%)
Apr 07, 2008 2.440 2.488 2.440 2.477 258,807 +0.04(+1.51%)
Apr 04, 2008 2.433 2.455 2.433 2.440 280,034 -0.01(-0.60%)
Apr 03, 2008 2.444 2.466 2.418 2.455 422,294 +0.01(+0.45%)
Apr 02, 2008 2.381 2.462 2.377 2.444 248,194 +0.07(+2.94%)
Apr 01, 2008 2.366 2.401 2.366 2.374 213,411 +0.00(+0.16%)
Mar 31, 2008 2.370 2.396 2.337 2.370 483,053 -0.01(-0.46%)
Mar 28, 2008 2.377 2.388 2.341 2.381 404,403 -0.01(-0.46%)
Mar 27, 2008 2.370 2.392 2.337 2.392 475,141 +0.01(+0.31%)
Mar 26, 2008 2.388 2.388 2.337 2.385 312,147 -0.01(-0.31%)
Mar 25, 2008 2.348 2.399 2.341 2.392 398,960 +0.05(+2.20%)
Mar 24, 2008 2.341 2.381 2.341 2.341 258,004 +0.02(+0.79%)
Mar 21, 2008 2.282 2.370 2.275 2.322 386,869 +0.00(+0.00%)
Mar 20, 2008 2.282 2.370 2.275 2.322 386,869 +0.02(+0.96%)
Mar 19, 2008 2.352 2.352 2.282 2.300 282,211 -0.04(-1.73%)
Mar 18, 2008 2.300 2.341 2.293 2.341 260,712 +0.04(+1.76%)
Mar 17, 2008 2.286 2.300 2.234 2.300 278,099 -0.04(-1.57%)
Mar 14, 2008 2.341 2.341 2.304 2.337 153,091 -0.01(-0.47%)
Mar 13, 2008 2.293 2.355 2.275 2.348 183,424 +0.02(+0.79%)
Mar 12, 2008 2.348 2.352 2.322 2.330 249,032 -0.05(-2.01%)
Mar 11, 2008 2.359 2.396 2.333 2.377 350,791 +0.05(+2.05%)
Mar 10, 2008 2.381 2.399 2.322 2.330 389,708 -0.09(-3.65%)
Mar 07, 2008 2.385 2.422 2.383 2.418 515,165 +0.01(+0.46%)
Mar 06, 2008 2.418 2.438 2.396 2.407 213,231 -0.03(-1.05%)
Mar 05, 2008 2.469 2.484 2.407 2.432 267,600 -0.04(-1.79%)
Mar 04, 2008 2.491 2.550 2.469 2.477 181,725 -0.01(-0.59%)
Mar 03, 2008 2.480 2.506 2.451 2.491 300,502 +0.02(+0.89%)
Feb 29, 2008 2.462 2.484 2.444 2.469 379,910 -0.00(-0.15%)
Feb 28, 2008 2.473 2.491 2.455 2.473 166,551 -0.03(-1.03%)
Feb 27, 2008 2.524 2.554 2.473 2.499 329,292 -0.04(-1.45%)
Feb 26, 2008 2.297 2.543 2.297 2.535 469,181 +0.08(+3.29%)
Feb 25, 2008 2.407 2.480 2.403 2.455 601,323 +0.03(+1.06%)
Feb 22, 2008 2.399 2.433 2.399 2.429 240,301 +0.00(+0.15%)
Feb 21, 2008 2.422 2.477 2.407 2.425 742,132 -0.01(-0.60%)
Feb 20, 2008 2.370 2.499 2.366 2.440 976,676 +0.05(+2.15%)
Feb 19, 2008 2.330 2.392 2.326 2.388 351,880 +0.02(+0.93%)
Feb 18, 2008 2.319 2.385 2.304 2.366 0 +0.00(+0.00%)
Feb 15, 2008 2.319 2.385 2.304 2.366 408,853 +0.04(+1.90%)
Feb 14, 2008 2.326 2.333 2.293 2.322 910,861 -0.01(-0.47%)
Feb 13, 2008 2.444 2.444 2.326 2.333 1,333,996 -0.11(-4.51%)
Feb 12, 2008 2.403 2.444 2.403 2.444 556,621 +0.02(+0.91%)
Feb 11, 2008 2.458 2.480 2.370 2.422 797,649 -0.06(-2.37%)
Feb 08, 2008 2.447 2.499 2.444 2.480 920,519 +0.02(+0.90%)
Feb 07, 2008 2.535 2.535 2.458 2.458 550,027 -0.09(-3.39%)
Feb 06, 2008 2.561 2.569 2.539 2.545 330,653 -0.04(-1.49%)
Feb 05, 2008 2.572 2.587 2.521 2.583 462,914 +0.01(+0.43%)
Feb 04, 2008 2.576 2.583 2.572 2.572 192,535 -0.00(-0.14%)
Feb 01, 2008 2.572 2.591 2.570 2.576 148,045 +0.00(+0.00%)
Jan 31, 2008 2.565 2.580 2.557 2.576 275,408 +0.00(+0.00%)
Jan 30, 2008 2.580 2.591 2.565 2.576 219,346 -0.01(-0.43%)
Jan 29, 2008 2.609 2.609 2.572 2.587 316,501 -0.00(-0.01%)
Jan 28, 2008 2.591 2.602 2.576 2.587 299,628 -0.01(-0.41%)
Jan 25, 2008 2.620 2.624 2.583 2.598 282,756 +0.00(+0.14%)
Jan 24, 2008 2.576 2.602 2.569 2.594 368,753 +0.02(+0.86%)
Jan 23, 2008 2.550 2.613 2.521 2.572 336,096 +0.01(+0.43%)
Jan 22, 2008 2.554 2.738 2.510 2.561 622,117 -0.03(-1.27%)
Jan 21, 2008 2.583 2.598 2.572 2.594 0 +0.00(+0.00%)
Jan 18, 2008 2.583 2.598 2.572 2.594 256,303 +0.00(+0.14%)
Jan 17, 2008 2.613 2.635 2.580 2.591 351,472 -0.04(-1.54%)
Jan 16, 2008 2.653 2.658 2.624 2.631 239,357 -0.02(-0.83%)
Jan 15, 2008 2.664 2.671 2.646 2.653 147,773 -0.03(-0.96%)
Jan 14, 2008 2.675 2.686 2.657 2.679 146,505 +0.00(+0.14%)
Jan 11, 2008 2.664 2.693 2.649 2.675 569,594 +0.01(+0.41%)
Jan 10, 2008 2.635 2.675 2.627 2.664 363,038 +0.00(+0.14%)
Jan 09, 2008 2.646 2.671 2.638 2.660 151,855 +0.00(+0.00%)
Jan 08, 2008 2.627 2.660 2.620 2.660 658,418 +0.04(+1.54%)
Jan 07, 2008 2.638 2.638 2.616 2.620 247,799 -0.00(-0.14%)
Jan 04, 2008 2.642 2.660 2.620 2.624 191,044 -0.03(-1.24%)
Jan 03, 2008 2.631 2.660 2.627 2.657 198,664 +0.03(+1.12%)
Jan 02, 2008 2.616 2.657 2.609 2.627 368,208 +0.01(+0.42%)
Jan 01, 2008 2.613 2.624 2.591 2.616 0 +0.00(+0.00%)
Dec 31, 2007 2.613 2.624 2.591 2.616 556,868 -0.02(-0.70%)
Dec 28, 2007 2.653 2.664 2.616 2.635 406,697 -0.03(-1.10%)
Dec 27, 2007 2.605 2.664 2.591 2.664 662,122 +0.01(+0.55%)
Dec 26, 2007 2.627 2.668 2.627 2.649 382,088 -0.01(-0.28%)
Dec 24, 2007 2.620 2.664 2.616 2.657 153,216 +0.04(+1.40%)
Dec 21, 2007 2.616 2.631 2.594 2.620 660,489 +0.01(+0.28%)
Dec 20, 2007 2.580 2.624 2.573 2.613 813,706 +0.03(+0.99%)
Dec 19, 2007 2.646 2.646 2.561 2.587 991,415 -0.05(-1.81%)
Dec 18, 2007 2.646 2.682 2.627 2.635 1,054,552 -0.03(-1.10%)
Dec 17, 2007 2.609 2.664 2.609 2.664 541,019 +0.04(+1.54%)
Dec 14, 2007 2.576 2.649 2.561 2.624 522,785 +0.02(+0.85%)
Dec 13, 2007 2.583 2.602 2.557 2.602 344,532 +0.00(+0.00%)
Dec 12, 2007 2.671 2.682 2.598 2.602 514,893 -0.04(-1.67%)
Dec 11, 2007 2.664 2.682 2.642 2.646 281,395 -0.03(-0.96%)
Dec 10, 2007 2.668 2.693 2.627 2.671 212,271 -0.04(-1.62%)
Dec 07, 2007 2.708 2.730 2.682 2.715 317,590 -0.02(-0.81%)
Dec 06, 2007 2.708 2.741 2.675 2.738 258,263 +0.02(+0.81%)
Dec 05, 2007 2.723 2.741 2.708 2.715 251,459 -0.01(-0.54%)
Dec 04, 2007 2.719 2.763 2.712 2.730 295,274 -0.01(-0.40%)
Dec 03, 2007 2.752 2.789 2.738 2.741 160,019 -0.03(-1.19%)
Nov 30, 2007 2.697 2.866 2.693 2.774 1,057,219 +0.07(+2.72%)
Nov 29, 2007 2.657 2.708 2.653 2.701 265,611 +0.02(+0.82%)
Nov 28, 2007 2.660 2.686 2.649 2.679 664,713 +0.03(+1.25%)
Nov 27, 2007 2.638 2.660 2.576 2.646 605,990 +0.02(+0.84%)
Nov 26, 2007 2.572 2.646 2.572 2.624 501,558 +0.04(+1.56%)
Nov 23, 2007 2.546 2.598 2.546 2.583 132,538 +0.03(+1.01%)
Nov 21, 2007 2.543 2.572 2.517 2.557 820,781 +0.00(+0.14%)
Nov 20, 2007 2.591 2.638 2.554 2.554 674,641 -0.04(-1.56%)
Nov 19, 2007 2.602 2.620 2.587 2.594 551,905 -0.04(-1.40%)
Nov 16, 2007 2.620 2.635 2.602 2.631 247,649 -0.01(-0.56%)
Nov 15, 2007 2.646 2.653 2.613 2.646 255,816 -0.02(-0.69%)
Nov 14, 2007 2.697 2.697 2.627 2.664 545,917 -0.00(-0.14%)
Nov 13, 2007 2.671 2.741 2.660 2.668 293,097 -0.01(-0.55%)
Nov 12, 2007 2.646 2.686 2.627 2.682 237,308 +0.04(+1.39%)
Nov 09, 2007 2.653 2.668 2.616 2.646 185,601 -0.02(-0.83%)
Nov 08, 2007 2.642 2.690 2.642 2.668 313,236 -0.00(-0.14%)
Nov 07, 2007 2.752 2.752 2.668 2.671 286,838 -0.08(-2.94%)
Nov 06, 2007 2.723 2.756 2.719 2.752 300,992 +0.00(+0.00%)
Nov 05, 2007 2.513 2.756 2.513 2.752 247,108 -0.00(-0.13%)
Nov 02, 2007 2.807 2.807 2.741 2.756 219,619 -0.04(-1.57%)
Nov 01, 2007 2.826 2.829 2.796 2.800 154,576 -0.05(-1.80%)
Oct 31, 2007 2.807 2.851 2.800 2.851 146,956 +0.04(+1.31%)
Oct 30, 2007 2.822 2.829 2.807 2.815 131,444 -0.03(-1.03%)
Oct 29, 2007 2.818 2.844 2.796 2.844 246,561 +0.01(+0.52%)
Oct 26, 2007 2.840 2.840 2.793 2.829 194,581 +0.01(+0.39%)
Oct 25, 2007 2.826 2.844 2.811 2.818 121,375 -0.02(-0.65%)
Oct 24, 2007 2.837 2.848 2.822 2.837 129,267 +0.00(+0.00%)
Oct 23, 2007 2.862 2.873 2.833 2.837 199,480 -0.03(-1.15%)
Oct 22, 2007 2.833 2.870 2.826 2.870 215,264 +0.00(+0.13%)
Oct 19, 2007 2.844 2.877 2.844 2.866 226,694 +0.01(+0.52%)
Oct 18, 2007 2.851 2.859 2.840 2.851 215,809 +0.01(+0.26%)
Oct 17, 2007 2.877 2.881 2.844 2.844 271,053 -0.01(-0.51%)
Oct 16, 2007 2.881 2.888 2.851 2.859 191,316 -0.04(-1.27%)
Oct 15, 2007 2.925 2.925 2.881 2.896 168,456 -0.02(-0.63%)
Oct 12, 2007 2.921 2.932 2.907 2.914 143,691 +0.00(+0.13%)
Oct 11, 2007 2.903 2.936 2.903 2.910 255,541 -0.00(-0.13%)
Oct 10, 2007 2.932 2.947 2.914 2.914 238,124 -0.03(-1.00%)
Oct 09, 2007 2.940 2.943 2.903 2.943 249,010 +0.00(+0.12%)
Oct 08, 2007 2.929 2.943 2.929 2.940 119,198 +0.01(+0.50%)
Oct 05, 2007 2.910 2.951 2.910 2.925 287,110 +0.00(+0.13%)
Oct 04, 2007 2.936 2.943 2.918 2.921 300,989 -0.01(-0.50%)
Oct 03, 2007 2.951 2.951 2.925 2.936 301,261 +0.00(+0.13%)
Oct 02, 2007 2.954 2.984 2.932 2.932 206,828 -0.01(-0.25%)
Oct 01, 2007 2.940 2.954 2.921 2.940 449,035 +0.01(+0.50%)
Sep 28, 2007 2.862 2.929 2.851 2.925 1,642,924 +0.07(+2.44%)
Sep 27, 2007 2.840 2.870 2.826 2.855 502,375 +0.02(+0.78%)
Sep 26, 2007 2.829 2.859 2.829 2.833 217,714 +0.00(+0.13%)
Sep 25, 2007 2.877 2.885 2.811 2.829 692,058 -0.04(-1.28%)
Sep 24, 2007 2.877 2.899 2.837 2.866 428,896 -0.01(-0.38%)
Sep 21, 2007 2.873 2.885 2.848 2.877 345,348 +0.03(+1.16%)
Sep 20, 2007 2.888 2.896 2.844 2.844 378,822 -0.04(-1.28%)
Sep 19, 2007 2.899 2.903 2.811 2.881 501,014 -0.02(-0.63%)
Sep 18, 2007 2.866 2.903 2.859 2.899 434,611 +0.04(+1.54%)
Sep 17, 2007 2.811 2.881 2.793 2.855 685,527 +0.05(+1.83%)
Sep 14, 2007 2.815 2.833 2.800 2.804 207,644 -0.01(-0.52%)
Sep 13, 2007 2.811 2.855 2.811 2.818 159,475 -0.00(-0.13%)
Sep 12, 2007 2.881 2.881 2.818 2.822 216,353 -0.03(-1.03%)
Sep 11, 2007 2.873 2.881 2.844 2.851 141,241 -0.04(-1.27%)
Sep 10, 2007 2.888 2.903 2.873 2.888 201,657 -0.01(-0.25%)
Sep 07, 2007 2.870 2.903 2.870 2.896 134,166 +0.00(+0.00%)
Sep 06, 2007 2.862 2.903 2.862 2.896 145,596 +0.02(+0.64%)
Sep 05, 2007 2.833 2.877 2.833 2.877 183,968 +0.03(+1.16%)
Sep 04, 2007 2.862 2.862 2.793 2.844 966,378 +0.01(+0.52%)
Aug 31, 2007 2.822 2.829 2.785 2.829 137,159 +0.04(+1.45%)
Aug 30, 2007 2.859 2.877 2.789 2.789 256,086 -0.06(-1.94%)
Aug 29, 2007 2.873 2.896 2.840 2.844 225,061 -0.00(-0.13%)
Aug 28, 2007 2.907 2.910 2.840 2.848 124,097 -0.05(-1.77%)
Aug 27, 2007 2.855 2.907 2.829 2.899 523,330 +0.05(+1.68%)
Aug 24, 2007 2.840 2.888 2.818 2.851 352,424 -0.01(-0.26%)
Aug 23, 2007 2.866 3.013 2.829 2.859 296,363 +0.02(+0.65%)
Aug 22, 2007 2.851 2.861 2.807 2.840 247,649 +0.00(+0.13%)
Aug 21, 2007 2.774 2.837 2.771 2.837 185,329 +0.04(+1.45%)
Aug 20, 2007 2.796 2.815 2.682 2.796 924,740 +0.06(+2.15%)
Aug 17, 2007 2.785 2.862 2.653 2.738 935,626 +0.02(+0.81%)
Aug 16, 2007 2.653 2.888 2.447 2.715 1,277,709 +0.06(+2.07%)
Aug 15, 2007 2.693 2.704 2.646 2.660 519,520 -0.07(-2.56%)
Aug 14, 2007 2.774 2.778 2.690 2.730 423,998 -0.05(-1.72%)
Aug 13, 2007 2.774 2.793 2.774 2.778 229,144 -0.02(-0.79%)
Aug 10, 2007 2.815 2.829 2.774 2.800 279,762 -0.06(-1.93%)
Aug 09, 2007 2.859 2.877 2.815 2.855 183,151 -0.02(-0.64%)
Aug 08, 2007 2.826 2.916 2.811 2.873 456,110 +0.03(+1.03%)
Aug 07, 2007 2.778 2.848 2.778 2.844 338,001 +0.02(+0.78%)
Aug 06, 2007 2.899 2.903 2.760 2.822 512,988 -0.08(-2.66%)
Aug 03, 2007 2.899 2.907 2.896 2.899 152,127 -0.01(-0.25%)
Aug 02, 2007 2.903 2.921 2.892 2.907 155,665 -0.00(-0.13%)
Aug 01, 2007 2.907 2.910 2.870 2.910 251,187 -0.03(-1.12%)
Jul 31, 2007 2.877 2.954 2.877 2.943 455,022 +0.03(+1.01%)
Jul 30, 2007 2.903 2.925 2.855 2.914 321,672 +0.02(+0.76%)
Jul 27, 2007 2.866 2.936 2.837 2.892 450,940 +0.01(+0.25%)
Jul 26, 2007 2.870 2.885 2.800 2.885 376,373 -0.01(-0.51%)
Jul 25, 2007 2.925 2.940 2.870 2.899 724,443 -0.03(-1.13%)
Jul 24, 2007 2.951 2.958 2.925 2.932 337,728 -0.03(-0.99%)
Jul 23, 2007 2.929 2.965 2.925 2.962 379,910 +0.04(+1.51%)
Jul 20, 2007 2.951 2.960 2.918 2.918 367,392 -0.03(-1.12%)
Jul 19, 2007 3.006 3.009 2.951 2.951 265,338 -0.03(-1.11%)
Jul 18, 2007 3.017 3.028 2.918 2.984 693,419 -0.04(-1.34%)
Jul 17, 2007 3.061 3.065 3.002 3.024 422,093 -0.03(-0.84%)
Jul 16, 2007 3.057 3.087 3.024 3.050 519,247 -0.01(-0.36%)
Jul 13, 2007 3.050 3.068 3.020 3.061 336,640 +0.01(+0.36%)
Jul 12, 2007 3.076 3.098 3.043 3.050 219,891 -0.01(-0.24%)
Jul 11, 2007 3.079 3.112 3.057 3.057 309,153 -0.03(-1.07%)
Jul 10, 2007 3.149 3.153 3.065 3.090 273,231 -0.06(-1.87%)
Jul 09, 2007 3.156 3.167 3.142 3.149 136,071 -0.02(-0.58%)
Jul 06, 2007 3.167 3.182 3.167 3.167 151,311 +0.00(+0.00%)
Jul 05, 2007 3.164 3.178 3.164 3.167 126,818 +0.00(+0.00%)
Jul 03, 2007 3.145 3.167 3.142 3.167 117,837 +0.02(+0.70%)
Jul 02, 2007 3.142 3.153 3.138 3.145 126,546 -0.00(-0.12%)
Jun 29, 2007 3.134 3.156 3.134 3.149 169,544 +0.00(+0.00%)
Jun 28, 2007 3.123 3.149 3.109 3.149 299,084 +0.04(+1.30%)
Jun 27, 2007 3.035 3.118 3.035 3.109 486,590 +0.02(+0.59%)
Jun 26, 2007 3.182 3.182 3.039 3.090 935,898 -0.08(-2.44%)
Jun 25, 2007 3.197 3.201 3.134 3.167 379,910 -0.04(-1.26%)
Jun 22, 2007 3.190 3.208 3.182 3.208 291,464 +0.01(+0.35%)
Jun 21, 2007 3.212 3.215 3.190 3.197 253,908 -0.01(-0.34%)
Jun 20, 2007 3.201 3.223 3.201 3.208 226,150 -0.00(-0.11%)
Jun 19, 2007 3.204 3.212 3.193 3.212 297,723 +0.01(+0.23%)
Jun 18, 2007 3.186 3.204 3.186 3.204 140,425 +0.02(+0.69%)
Jun 15, 2007 3.164 3.185 3.164 3.182 283,028 +0.00(+0.00%)
Jun 14, 2007 3.167 3.186 3.167 3.182 171,177 +0.01(+0.35%)
Jun 13, 2007 3.178 3.182 3.171 3.171 148,861 -0.00(-0.12%)
Jun 12, 2007 3.167 3.178 3.156 3.175 372,018 -0.01(-0.35%)
Jun 11, 2007 3.178 3.201 3.171 3.186 244,384 +0.01(+0.35%)
Jun 08, 2007 3.212 3.212 3.156 3.175 245,744 -0.03(-0.92%)
Jun 07, 2007 3.215 3.223 3.167 3.204 264,522 -0.04(-1.25%)
Jun 06, 2007 3.241 3.248 3.226 3.245 256,630 +0.00(+0.11%)
Jun 05, 2007 3.234 3.246 3.226 3.241 188,866 +0.02(+0.57%)
Jun 04, 2007 3.252 3.252 3.208 3.223 254,725 -0.03(-0.90%)
Jun 01, 2007 3.230 3.252 3.230 3.252 180,430 +0.01(+0.23%)
May 31, 2007 3.230 3.245 3.226 3.245 274,047 +0.00(+0.11%)
May 30, 2007 3.219 3.241 3.219 3.241 166,551 +0.01(+0.23%)
May 29, 2007 3.215 3.234 3.215 3.234 232,681 -0.00(-0.11%)
May 25, 2007 3.223 3.241 3.208 3.237 291,192 +0.03(+0.80%)
May 24, 2007 3.197 3.215 3.190 3.212 331,197 +0.01(+0.23%)
May 23, 2007 3.208 3.208 3.193 3.204 309,698 -0.00(-0.11%)
May 22, 2007 3.201 3.208 3.186 3.208 258,807 +0.00(+0.11%)
May 21, 2007 3.208 3.219 3.178 3.204 520,608 -0.01(-0.46%)
May 18, 2007 3.208 3.219 3.201 3.219 234,314 +0.01(+0.23%)
May 17, 2007 3.204 3.212 3.197 3.212 198,936 +0.01(+0.23%)
May 16, 2007 3.204 3.208 3.190 3.204 297,723 +0.01(+0.23%)
May 15, 2007 3.193 3.208 3.190 3.197 220,435 -0.00(-0.11%)
May 14, 2007 3.197 3.215 3.186 3.201 279,490 -0.01(-0.23%)
May 11, 2007 3.182 3.208 3.178 3.208 361,677 +0.03(+0.81%)
May 10, 2007 3.201 3.208 3.178 3.182 243,567 -0.01(-0.46%)
May 09, 2007 3.193 3.208 3.193 3.197 132,261 +0.00(+0.00%)
May 08, 2007 3.197 3.204 3.182 3.197 252,003 -0.00(-0.11%)
May 07, 2007 3.197 3.215 3.194 3.201 243,839 -0.00(-0.11%)
May 04, 2007 3.193 3.208 3.193 3.204 180,702 +0.01(+0.46%)
May 03, 2007 3.193 3.204 3.190 3.190 211,999 -0.01(-0.23%)
May 02, 2007 3.201 3.215 3.193 3.197 235,947 -0.01(-0.34%)
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.