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 )

6.340 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2010 2.535 2.542 2.486 2.497 332,428 -0.04(-1.49%)
Jun 29, 2010 2.546 2.546 2.520 2.535 271,202 -0.02(-0.74%)
Jun 25, 2010 2.554 2.569 2.542 2.554 219,020 -0.02(-0.73%)
Jun 24, 2010 2.576 2.576 2.546 2.572 264,660 +0.00(+0.15%)
Jun 23, 2010 2.550 2.569 2.531 2.569 186,644 +0.03(+1.19%)
Jun 22, 2010 2.561 2.565 2.523 2.539 263,465 +0.00(+0.00%)
Jun 21, 2010 2.535 2.569 2.535 2.539 433,723 +0.01(+0.45%)
Jun 18, 2010 2.527 2.542 2.512 2.527 376,281 -0.00(-0.15%)
Jun 17, 2010 2.516 2.531 2.512 2.531 459,841 +0.02(+0.75%)
Jun 16, 2010 2.508 2.516 2.493 2.512 245,063 +0.01(+0.30%)
Jun 15, 2010 2.516 2.520 2.497 2.505 327,922 -0.01(-0.30%)
Jun 14, 2010 2.490 2.512 2.489 2.512 207,056 +0.02(+0.91%)
Jun 11, 2010 2.497 2.501 2.482 2.490 293,159 -0.02(-0.60%)
Jun 10, 2010 2.505 2.512 2.493 2.505 391,250 +0.00(+0.00%)
Jun 09, 2010 2.508 2.512 2.490 2.505 237,969 +0.02(+0.60%)
Jun 08, 2010 2.505 2.512 2.452 2.490 218,595 -0.01(-0.38%)
Jun 07, 2010 2.492 2.503 2.488 2.499 118,957 +0.00(+0.15%)
Jun 04, 2010 2.495 2.510 2.480 2.495 169,450 -0.02(-0.89%)
Jun 03, 2010 2.521 2.521 2.492 2.518 238,314 +0.02(+0.75%)
Jun 02, 2010 2.510 2.510 2.480 2.499 138,526 +0.01(+0.45%)
Jun 01, 2010 2.443 2.499 2.443 2.488 240,540 +0.02(+0.91%)
May 28, 2010 2.465 2.473 2.432 2.465 217,584 +0.01(+0.46%)
May 27, 2010 2.480 2.484 2.447 2.454 359,390 +0.04(+1.55%)
May 26, 2010 2.465 2.480 2.379 2.417 4,003 -0.01(-0.31%)
May 25, 2010 2.405 2.428 2.360 2.424 517,022 -0.01(-0.61%)
May 24, 2010 2.428 2.456 2.420 2.439 310,832 +0.02(+0.77%)
May 21, 2010 2.312 2.435 2.312 2.420 427,558 +0.04(+1.89%)
May 20, 2010 2.364 2.375 2.308 2.375 1,066,968 -0.10(-3.94%)
May 19, 2010 2.488 2.507 2.420 2.473 482,661 +0.01(+0.46%)
May 18, 2010 2.555 2.555 2.447 2.462 324,399 -0.04(-1.65%)
May 17, 2010 2.570 2.581 2.465 2.503 466,265 -0.07(-2.62%)
May 14, 2010 2.570 2.600 2.529 2.570 575,824 -0.01(-0.57%)
May 13, 2010 2.585 2.604 2.555 2.585 370,256 +0.02(+0.72%)
May 12, 2010 2.593 2.604 2.548 2.566 282,335 +0.00(+0.15%)
May 11, 2010 2.540 2.589 2.525 2.563 481,233 +0.06(+2.24%)
May 10, 2010 2.503 2.510 2.480 2.507 671,598 +0.11(+4.76%)
May 07, 2010 2.396 2.437 2.281 2.393 1,619,855 +0.04(+1.74%)
May 06, 2010 2.523 2.557 0.0000 2.352 2,704,128 -0.20(-7.75%)
May 05, 2010 2.590 2.605 2.545 2.549 698,158 -0.08(-3.12%)
May 04, 2010 2.627 2.631 2.609 2.631 345,537 -0.00(-0.14%)
May 03, 2010 2.605 2.635 2.605 2.635 259,976 +0.03(+1.14%)
Apr 30, 2010 2.609 2.627 2.601 2.605 423,990 -0.00(-0.14%)
Apr 29, 2010 2.627 2.635 2.605 2.609 187,874 +0.00(+0.00%)
Apr 28, 2010 2.631 2.631 2.601 2.609 515,938 -0.02(-0.85%)
Apr 27, 2010 2.635 2.635 2.620 2.631 166,657 -0.00(-0.14%)
Apr 26, 2010 2.631 2.635 2.612 2.635 429,574 +0.01(+0.43%)
Apr 23, 2010 2.639 2.639 2.616 2.624 227,130 -0.00(-0.14%)
Apr 22, 2010 2.624 2.627 2.612 2.627 132,115 +0.01(+0.57%)
Apr 21, 2010 2.631 2.639 2.612 2.612 340,527 -0.01(-0.57%)
Apr 20, 2010 2.609 2.627 2.609 2.627 233,403 +0.03(+1.00%)
Apr 19, 2010 2.605 2.616 2.586 2.601 368,865 +0.01(+0.28%)
Apr 16, 2010 2.627 2.627 2.549 2.594 505,012 -0.02(-0.85%)
Apr 15, 2010 2.635 2.646 2.616 2.616 695,338 -0.02(-0.85%)
Apr 14, 2010 2.642 2.661 2.635 2.639 272,123 -0.01(-0.28%)
Apr 13, 2010 2.635 2.650 2.627 2.646 437,428 +0.01(+0.28%)
Apr 12, 2010 2.635 2.646 2.631 2.639 284,632 -0.00(-0.14%)
Apr 09, 2010 2.650 2.650 2.631 2.642 257,604 +0.01(+0.42%)
Apr 08, 2010 2.605 2.631 2.605 2.631 289,975 +0.03(+1.32%)
Apr 07, 2010 2.604 2.604 2.552 2.597 1,034,711 +0.00(+0.00%)
Apr 06, 2010 2.597 2.601 2.582 2.597 253,784 +0.00(+0.14%)
Apr 05, 2010 2.589 2.593 2.575 2.593 274,758 +0.03(+1.01%)
Apr 01, 2010 2.593 2.567 2.567 2.567 430,485 +0.00(+0.14%)
Mar 31, 2010 2.593 2.597 2.560 2.563 464,729 -0.01(-0.58%)
Mar 30, 2010 2.615 2.615 2.578 2.578 377,676 -0.02(-0.86%)
Mar 29, 2010 2.593 2.619 2.593 2.601 502,115 +0.01(+0.57%)
Mar 26, 2010 2.567 2.586 2.560 2.586 472,261 +0.04(+1.46%)
Mar 25, 2010 2.563 2.567 2.545 2.549 512,272 +0.01(+0.29%)
Mar 24, 2010 2.556 2.567 2.537 2.541 527,701 +0.00(+0.00%)
Mar 23, 2010 2.560 2.575 2.534 2.541 624,756 +0.00(+0.00%)
Mar 22, 2010 2.552 2.567 2.541 2.541 278,437 +0.00(+0.15%)
Mar 19, 2010 2.563 2.563 2.530 2.537 355,310 -0.01(-0.29%)
Mar 18, 2010 2.560 2.582 2.541 2.545 444,208 +0.00(+0.00%)
Mar 17, 2010 2.586 2.593 2.541 2.545 578,532 -0.01(-0.29%)
Mar 16, 2010 2.615 2.630 2.545 2.552 597,145 -0.03(-1.29%)
Mar 15, 2010 2.601 2.604 2.586 2.586 359,189 -0.03(-0.99%)
Mar 12, 2010 2.627 2.652 2.593 2.612 592,503 +0.00(+0.00%)
Mar 11, 2010 2.601 2.615 2.578 2.612 209,034 +0.03(+1.00%)
Mar 10, 2010 2.593 2.608 2.578 2.586 392,197 +0.01(+0.43%)
Mar 09, 2010 2.612 2.612 2.567 2.575 374,966 -0.04(-1.42%)
Mar 08, 2010 2.619 2.638 2.560 2.612 668,457 +0.01(+0.31%)
Mar 05, 2010 2.592 2.611 2.574 2.604 307,804 +0.02(+0.86%)
Mar 04, 2010 2.596 2.626 2.570 2.581 398,377 -0.03(-1.13%)
Mar 03, 2010 2.648 2.655 2.600 2.611 580,187 -0.03(-1.12%)
Mar 02, 2010 2.655 2.659 2.622 2.640 757,610 +0.01(+0.42%)
Mar 01, 2010 2.596 2.648 2.592 2.629 527,402 +0.04(+1.42%)
Feb 26, 2010 2.585 2.607 2.567 2.592 669,452 +0.00(+0.00%)
Feb 25, 2010 2.596 2.600 2.567 2.592 802,344 +0.00(+0.00%)
Feb 24, 2010 2.581 2.615 2.563 2.592 928,247 +0.04(+1.59%)
Feb 23, 2010 2.500 2.567 2.500 2.552 549,028 +0.02(+0.88%)
Feb 22, 2010 2.541 2.556 2.515 2.530 733,144 +0.01(+0.30%)
Feb 19, 2010 2.496 2.537 2.493 2.522 375,420 +0.01(+0.58%)
Feb 18, 2010 2.519 2.522 2.489 2.507 688,713 +0.00(+0.15%)
Feb 17, 2010 2.500 2.522 2.496 2.504 507,887 +0.01(+0.59%)
Feb 16, 2010 2.496 2.511 2.485 2.489 532,293 +0.00(+0.00%)
Feb 12, 2010 2.459 2.489 2.489 2.489 587,609 -0.00(-0.15%)
Feb 11, 2010 2.452 2.493 2.452 2.493 748,696 +0.04(+1.81%)
Feb 10, 2010 2.437 2.452 2.434 2.448 544,405 +0.00(+0.15%)
Feb 09, 2010 2.448 2.467 2.415 2.445 458,268 +0.01(+0.30%)
Feb 08, 2010 2.456 2.456 2.397 2.437 479,270 +0.00(+0.05%)
Feb 05, 2010 2.418 2.455 2.399 2.436 662,784 +0.00(+0.00%)
Feb 04, 2010 2.466 2.466 2.425 2.436 1,147,178 -0.06(-2.21%)
Feb 03, 2010 2.433 2.491 2.418 2.491 605,827 +0.06(+2.57%)
Feb 02, 2010 2.392 2.436 2.392 2.429 412,355 +0.04(+1.54%)
Feb 01, 2010 2.399 2.429 2.370 2.392 797,489 -0.01(-0.61%)
Jan 29, 2010 2.462 2.462 2.399 2.407 529,039 -0.02(-0.91%)
Jan 28, 2010 2.425 2.466 2.407 2.429 1,121,265 +0.03(+1.38%)
Jan 27, 2010 2.440 2.477 2.392 2.396 877,929 -0.00(-0.15%)
Jan 26, 2010 2.440 2.462 2.399 2.399 769,493 -0.03(-1.06%)
Jan 25, 2010 2.440 2.440 2.414 2.425 751,747 +0.00(+0.00%)
Jan 22, 2010 2.440 2.440 2.407 2.425 996,937 +0.00(+0.15%)
Jan 21, 2010 2.403 2.425 2.393 2.422 1,038,234 +0.04(+1.54%)
Jan 20, 2010 2.399 2.410 2.385 2.385 326,386 -0.01(-0.31%)
Jan 19, 2010 2.385 2.403 2.374 2.392 436,277 +0.01(+0.46%)
Jan 15, 2010 2.377 2.381 2.381 2.381 619,668 +0.02(+0.78%)
Jan 14, 2010 2.374 2.374 2.359 2.363 471,813 -0.01(-0.31%)
Jan 13, 2010 2.370 2.374 2.352 2.370 568,960 +0.01(+0.47%)
Jan 12, 2010 2.374 2.374 2.355 2.359 705,630 +0.00(+0.01%)
Jan 11, 2010 2.363 2.374 2.352 2.359 613,148 +0.01(+0.30%)
Jan 08, 2010 2.341 2.385 2.330 2.352 397,036 +0.02(+0.79%)
Jan 07, 2010 2.308 2.333 2.304 2.333 508,511 +0.03(+1.28%)
Jan 06, 2010 2.293 2.319 2.289 2.304 396,400 +0.03(+1.13%)
Jan 05, 2010 2.275 2.304 2.275 2.278 506,206 -0.01(-0.48%)
Jan 04, 2010 2.289 2.304 2.275 2.289 805,563 -0.01(-0.48%)
Dec 31, 2009 2.282 2.300 2.300 2.300 338,545 -0.00(-0.16%)
Dec 30, 2009 2.297 2.311 2.293 2.304 522,320 +0.01(+0.32%)
Dec 29, 2009 2.297 2.300 2.271 2.297 326,641 +0.01(+0.32%)
Dec 28, 2009 2.289 2.300 2.282 2.289 292,866 +0.01(+0.65%)
Dec 24, 2009 2.271 2.282 2.260 2.275 162,605 +0.01(+0.65%)
Dec 23, 2009 2.241 2.260 2.241 2.260 294,556 +0.01(+0.49%)
Dec 22, 2009 2.241 2.249 2.223 2.249 488,142 +0.01(+0.49%)
Dec 21, 2009 2.223 2.245 2.219 2.238 320,499 +0.01(+0.66%)
Dec 18, 2009 2.216 2.223 2.212 2.223 291,943 +0.00(+0.17%)
Dec 17, 2009 2.216 2.223 2.205 2.219 738,154 -0.01(-0.33%)
Dec 16, 2009 2.223 2.234 2.217 2.227 204,610 +0.00(+0.17%)
Dec 15, 2009 2.216 2.230 2.201 2.223 529,319 +0.01(+0.33%)
Dec 14, 2009 2.205 2.216 2.205 2.216 481,724 +0.02(+1.01%)
Dec 11, 2009 2.153 2.194 2.153 2.194 575,140 +0.03(+1.53%)
Dec 10, 2009 2.168 2.175 2.150 2.161 498,450 -0.01(-0.34%)
Dec 09, 2009 2.175 2.183 2.161 2.168 426,588 -0.01(-0.67%)
Dec 08, 2009 2.168 2.183 2.153 2.183 276,929 +0.00(+0.00%)
Dec 07, 2009 2.153 2.183 2.128 2.183 609,708 +0.03(+1.19%)
Dec 04, 2009 2.135 2.161 2.131 2.157 290,035 +0.02(+1.03%)
Dec 03, 2009 2.131 2.135 2.120 2.135 133,583 +0.01(+0.34%)
Dec 02, 2009 2.135 2.139 2.120 2.128 265,823 -0.01(-0.34%)
Dec 01, 2009 2.124 2.135 2.117 2.135 156,158 +0.02(+0.87%)
Nov 30, 2009 2.117 2.128 2.102 2.117 324,034 +0.00(+0.00%)
Nov 27, 2009 2.094 2.120 2.083 2.117 97,342 +0.00(+0.00%)
Nov 25, 2009 2.109 2.124 2.109 2.117 329,172 +0.00(+0.00%)
Nov 24, 2009 2.106 2.117 2.094 2.117 282,562 +0.01(+0.35%)
Nov 23, 2009 2.098 2.117 2.087 2.109 487,325 -0.01(-0.35%)
Nov 20, 2009 2.094 2.131 2.083 2.117 365,980 +0.02(+1.05%)
Nov 19, 2009 2.069 2.094 2.069 2.094 317,193 +0.00(+0.00%)
Nov 18, 2009 2.083 2.094 2.076 2.094 222,087 +0.00(+0.18%)
Nov 17, 2009 2.083 2.094 2.076 2.091 288,275 +0.01(+0.53%)
Nov 16, 2009 2.080 2.098 2.065 2.080 265,461 +0.00(+0.18%)
Nov 13, 2009 2.080 2.083 2.065 2.076 213,520 +0.01(+0.36%)
Nov 12, 2009 2.065 2.076 2.063 2.069 248,545 -0.00(-0.18%)
Nov 11, 2009 2.054 2.072 2.039 2.072 415,156 +0.01(+0.71%)
Nov 10, 2009 2.069 2.072 2.017 2.058 611,346 -0.00(-0.18%)
Nov 09, 2009 2.061 2.066 2.054 2.061 252,276 +0.00(+0.00%)
Nov 06, 2009 2.047 2.061 2.043 2.061 395,374 +0.01(+0.72%)
Nov 05, 2009 2.080 2.091 2.047 2.047 652,434 -0.02(-1.07%)
Nov 04, 2009 2.069 2.080 2.061 2.069 174,073 +0.01(+0.72%)
Nov 03, 2009 2.058 2.069 2.047 2.054 223,336 -0.00(-0.23%)
Nov 02, 2009 2.054 2.069 2.039 2.059 349,460 +0.01(+0.55%)
Oct 30, 2009 2.072 2.094 2.028 2.048 557,350 -0.02(-1.20%)
Oct 29, 2009 2.032 2.080 2.028 2.072 1,008,473 +0.05(+2.36%)
Oct 28, 2009 2.139 2.141 1.995 2.025 639,698 -0.11(-5.33%)
Oct 27, 2009 2.150 2.161 2.124 2.139 342,099 -0.02(-0.85%)
Oct 26, 2009 2.157 2.164 2.146 2.157 191,378 +0.00(+0.17%)
Oct 23, 2009 2.172 2.172 2.146 2.153 219,482 +0.01(+0.34%)
Oct 22, 2009 2.120 2.157 2.120 2.146 303,213 +0.02(+1.04%)
Oct 21, 2009 2.098 2.128 2.098 2.124 300,124 +0.01(+0.70%)
Oct 20, 2009 2.109 2.113 2.102 2.109 396,688 +0.03(+1.23%)
Oct 19, 2009 1.896 2.088 1.885 2.083 341,568 +0.02(+0.89%)
Oct 16, 2009 2.069 2.071 2.050 2.065 462,337 -0.02(-0.78%)
Oct 15, 2009 2.087 2.094 2.072 2.081 168,883 -0.01(-0.63%)
Oct 14, 2009 2.102 2.102 2.087 2.094 199,758 +0.01(+0.53%)
Oct 13, 2009 2.080 2.094 2.076 2.083 206,441 -0.02(-0.87%)
Oct 12, 2009 2.094 2.106 2.076 2.102 144,575 +0.01(+0.53%)
Oct 09, 2009 2.072 2.094 2.069 2.091 229,824 +0.02(+1.07%)
Oct 08, 2009 2.098 2.098 2.065 2.069 224,305 -0.01(-0.53%)
Oct 07, 2009 2.076 2.142 2.065 2.080 880,783 -0.01(-0.53%)
Oct 06, 2009 2.080 2.095 2.080 2.091 442,628 +0.01(+0.35%)
Oct 05, 2009 2.080 2.083 2.058 2.083 290,871 +0.03(+1.61%)
Oct 02, 2009 2.036 2.058 2.021 2.050 226,232 +0.00(+0.18%)
Oct 01, 2009 2.039 2.047 2.036 2.047 363,274 +0.00(+0.18%)
Sep 30, 2009 2.058 2.058 2.032 2.043 509,344 +0.00(+0.00%)
Sep 29, 2009 2.050 2.065 2.036 2.043 699,939 -0.01(-0.54%)
Sep 28, 2009 2.047 2.054 2.039 2.054 462,459 +0.01(+0.72%)
Sep 25, 2009 2.043 2.058 2.021 2.039 378,784 -0.01(-0.36%)
Sep 24, 2009 2.072 2.072 2.047 2.047 334,797 -0.02(-0.89%)
Sep 23, 2009 2.065 2.094 2.061 2.065 552,117 -0.00(-0.18%)
Sep 22, 2009 2.058 2.076 2.050 2.069 513,326 +0.02(+1.08%)
Sep 21, 2009 2.025 2.061 2.025 2.047 295,299 +0.01(+0.54%)
Sep 18, 2009 2.014 2.036 2.003 2.036 192,701 +0.03(+1.47%)
Sep 17, 2009 1.999 2.006 1.988 2.006 341,078 +0.02(+0.76%)
Sep 16, 2009 1.984 2.003 1.981 1.991 461,338 +0.01(+0.34%)
Sep 15, 2009 1.984 1.984 1.970 1.984 275,342 +0.01(+0.37%)
Sep 14, 2009 1.955 1.977 1.944 1.977 190,769 +0.01(+0.75%)
Sep 11, 2009 1.973 1.977 1.948 1.962 237,773 +0.00(+0.00%)
Sep 10, 2009 1.951 1.966 1.946 1.962 341,819 +0.02(+0.95%)
Sep 09, 2009 1.940 1.951 1.936 1.944 314,414 +0.00(+0.19%)
Sep 08, 2009 1.940 1.948 1.925 1.940 325,474 +0.01(+0.57%)
Sep 04, 2009 1.922 1.940 1.911 1.929 241,515 +0.02(+0.96%)
Sep 03, 2009 1.896 1.914 1.892 1.911 269,110 +0.02(+1.17%)
Sep 02, 2009 1.914 1.914 1.885 1.889 323,318 -0.01(-0.77%)
Sep 01, 2009 1.900 1.907 1.882 1.903 206,733 +0.01(+0.39%)
Aug 31, 2009 1.922 1.922 1.893 1.896 281,076 -0.03(-1.34%)
Aug 28, 2009 1.911 1.929 1.907 1.922 375,886 +0.02(+1.16%)
Aug 27, 2009 1.892 1.900 1.881 1.900 141,965 +0.01(+0.78%)
Aug 26, 2009 1.885 1.896 1.878 1.885 461,254 -0.01(-0.58%)
Aug 25, 2009 1.867 1.896 1.867 1.896 337,826 +0.04(+1.98%)
Aug 24, 2009 1.867 1.881 1.859 1.859 249,620 -0.00(-0.20%)
Aug 21, 2009 1.859 1.874 1.852 1.863 286,696 +0.01(+0.59%)
Aug 20, 2009 1.841 1.869 1.834 1.852 360,044 +0.01(+0.61%)
Aug 19, 2009 1.823 1.852 1.823 1.841 258,132 -0.01(-0.79%)
Aug 18, 2009 1.812 1.859 1.808 1.856 281,166 +0.00(+0.17%)
Aug 17, 2009 1.856 1.859 1.812 1.853 467,649 -0.02(-0.95%)
Aug 14, 2009 1.903 1.903 1.852 1.870 316,333 -0.03(-1.74%)
Aug 13, 2009 1.889 1.911 1.878 1.903 473,293 +0.02(+0.97%)
Aug 12, 2009 1.878 1.892 1.878 1.885 259,841 -0.00(-0.19%)
Aug 11, 2009 1.874 1.900 1.870 1.889 447,954 +0.00(+0.00%)
Aug 10, 2009 1.881 1.892 1.870 1.889 230,003 -0.00(-0.19%)
Aug 07, 2009 1.874 1.892 1.870 1.892 303,686 +0.03(+1.58%)
Aug 06, 2009 1.863 1.878 1.863 1.863 425,448 +0.00(+0.00%)
Aug 05, 2009 1.845 1.867 1.845 1.863 668,240 +0.01(+0.39%)
Aug 04, 2009 1.856 1.870 1.845 1.856 488,631 -0.01(-0.59%)
Aug 03, 2009 1.845 1.889 1.845 1.867 456,021 +0.03(+1.60%)
Jul 31, 2009 1.815 1.856 1.815 1.837 917,286 +0.01(+0.60%)
Jul 30, 2009 1.812 1.837 1.804 1.826 228,229 +0.03(+1.43%)
Jul 29, 2009 1.793 1.812 1.793 1.801 395,804 +0.00(+0.20%)
Jul 28, 2009 1.790 1.804 1.790 1.797 321,699 -0.00(-0.20%)
Jul 27, 2009 1.793 1.801 1.782 1.801 239,074 +0.02(+1.03%)
Jul 24, 2009 1.760 1.786 1.760 1.782 283,945 +0.03(+1.46%)
Jul 23, 2009 1.745 1.790 1.745 1.756 806,434 +0.01(+0.63%)
Jul 22, 2009 1.745 1.771 1.742 1.745 168,023 +0.00(+0.00%)
Jul 21, 2009 1.742 1.753 1.734 1.745 304,312 +0.00(+0.21%)
Jul 20, 2009 1.753 1.753 1.734 1.742 606,434 -0.00(-0.21%)
Jul 17, 2009 1.745 1.771 1.738 1.745 768,481 +0.00(+0.00%)
Jul 16, 2009 1.738 1.749 1.727 1.745 489,747 -0.00(-0.21%)
Jul 15, 2009 1.756 1.756 1.731 1.749 309,464 +0.02(+1.06%)
Jul 14, 2009 1.731 1.734 1.716 1.731 654,862 +0.00(+0.21%)
Jul 13, 2009 1.712 1.727 1.701 1.727 500,774 +0.01(+0.86%)
Jul 10, 2009 1.709 1.720 1.701 1.712 339,612 +0.00(+0.00%)
Jul 09, 2009 1.701 1.712 1.691 1.712 297,136 +0.02(+1.08%)
Jul 08, 2009 1.698 1.698 1.672 1.694 253,296 -0.00(-0.22%)
Jul 07, 2009 1.628 1.723 1.620 1.698 561,832 -0.03(-1.49%)
Jul 06, 2009 1.705 1.726 1.701 1.723 191,324 -0.01(-0.64%)
Jul 02, 2009 1.727 1.749 1.720 1.734 157,864 -0.01(-0.84%)
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.