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 )

6.330 -0.030 (-0.47%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 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 (%)
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%)
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%)
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.