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 )

6.175 -0.015 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 2.620 2.623 2.586 2.620 240,712 +0.03(+1.01%)
Jul 29, 2010 2.590 2.601 2.582 2.593 172,869 +0.01(+0.43%)
Jul 28, 2010 2.578 2.590 2.571 2.582 341,229 +0.00(+0.15%)
Jul 27, 2010 2.567 2.578 2.563 2.578 205,286 +0.00(+0.15%)
Jul 26, 2010 2.575 2.575 2.563 2.575 308,378 -0.00(-0.15%)
Jul 23, 2010 2.567 2.578 2.562 2.578 549,037 +0.01(+0.29%)
Jul 22, 2010 2.571 2.590 2.560 2.571 423,335 +0.01(+0.44%)
Jul 21, 2010 2.549 2.560 2.538 2.560 448,977 +0.01(+0.59%)
Jul 20, 2010 2.511 2.545 2.496 2.545 414,138 +0.04(+1.49%)
Jul 19, 2010 2.511 2.519 2.500 2.507 375,035 +0.01(+0.45%)
Jul 16, 2010 2.496 2.502 2.485 2.496 187,873 +0.00(+0.00%)
Jul 15, 2010 2.507 2.507 2.478 2.496 204,237 +0.00(+0.15%)
Jul 14, 2010 2.496 2.504 2.478 2.492 267,071 +0.01(+0.45%)
Jul 13, 2010 2.496 2.500 2.463 2.481 346,940 -0.00(-0.15%)
Jul 12, 2010 2.492 2.496 2.478 2.485 135,907 +0.00(+0.00%)
Jul 09, 2010 2.485 2.496 2.466 2.485 144,995 +0.00(+0.00%)
Jul 08, 2010 2.474 2.485 2.467 2.485 90,134 +0.03(+1.14%)
Jul 07, 2010 2.468 2.472 2.435 2.457 310,641 +0.00(+0.15%)
Jul 06, 2010 2.479 2.483 2.424 2.453 214,985 -0.02(-0.75%)
Jul 02, 2010 2.472 2.472 2.431 2.472 109,731 +0.03(+1.22%)
Jul 01, 2010 2.490 2.505 2.424 2.442 408,470 -0.02(-0.91%)
Jun 30, 2010 2.502 2.508 2.453 2.464 336,839 -0.04(-1.49%)
Jun 29, 2010 2.513 2.513 2.487 2.502 274,801 -0.02(-0.74%)
Jun 25, 2010 2.520 2.535 2.509 2.520 221,926 -0.02(-0.73%)
Jun 24, 2010 2.542 2.542 2.513 2.539 268,172 +0.00(+0.15%)
Jun 23, 2010 2.516 2.535 2.498 2.535 189,121 +0.03(+1.19%)
Jun 22, 2010 2.528 2.531 2.490 2.505 266,961 +0.00(+0.00%)
Jun 21, 2010 2.502 2.535 2.502 2.505 439,478 +0.01(+0.45%)
Jun 18, 2010 2.494 2.509 2.479 2.494 381,274 -0.00(-0.15%)
Jun 17, 2010 2.483 2.498 2.479 2.498 465,943 +0.02(+0.75%)
Jun 16, 2010 2.476 2.483 2.461 2.479 248,315 +0.01(+0.30%)
Jun 15, 2010 2.483 2.487 2.464 2.472 332,273 -0.01(-0.30%)
Jun 14, 2010 2.457 2.479 2.457 2.479 209,804 +0.02(+0.91%)
Jun 11, 2010 2.464 2.468 2.450 2.457 297,050 -0.01(-0.60%)
Jun 10, 2010 2.472 2.479 2.461 2.472 396,442 +0.00(+0.00%)
Jun 09, 2010 2.476 2.479 2.457 2.472 241,127 +0.01(+0.61%)
Jun 08, 2010 2.472 2.479 2.420 2.457 221,496 -0.01(-0.38%)
Jun 07, 2010 2.459 2.470 2.455 2.466 120,535 +0.00(+0.15%)
Jun 04, 2010 2.463 2.477 2.448 2.463 171,698 -0.02(-0.89%)
Jun 03, 2010 2.488 2.488 2.460 2.485 241,477 +0.02(+0.75%)
Jun 02, 2010 2.477 2.477 2.448 2.466 140,364 +0.01(+0.45%)
Jun 01, 2010 2.411 2.466 2.411 2.455 243,732 +0.02(+0.91%)
May 28, 2010 2.433 2.440 2.400 2.433 220,471 +0.01(+0.46%)
May 27, 2010 2.448 2.451 2.415 2.422 364,160 +0.04(+1.55%)
May 26, 2010 2.433 2.448 2.348 2.385 4,056 -0.01(-0.31%)
May 25, 2010 2.374 2.396 2.329 2.392 523,883 -0.01(-0.61%)
May 24, 2010 2.396 2.424 2.389 2.407 314,957 +0.02(+0.77%)
May 21, 2010 2.281 2.403 2.281 2.389 433,232 +0.04(+1.89%)
May 20, 2010 2.333 2.344 2.278 2.344 1,081,126 -0.10(-3.94%)
May 19, 2010 2.455 2.474 2.389 2.440 489,066 +0.01(+0.46%)
May 18, 2010 2.522 2.522 2.415 2.429 328,704 -0.04(-1.65%)
May 17, 2010 2.537 2.548 2.433 2.470 472,452 -0.07(-2.62%)
May 14, 2010 2.537 2.566 2.496 2.537 583,465 -0.01(-0.57%)
May 13, 2010 2.551 2.570 2.522 2.551 375,169 +0.02(+0.72%)
May 12, 2010 2.559 2.570 2.514 2.533 286,081 +0.00(+0.15%)
May 11, 2010 2.507 2.555 2.492 2.529 487,619 +0.06(+2.24%)
May 10, 2010 2.470 2.477 2.448 2.474 680,510 +0.11(+4.76%)
May 07, 2010 2.365 2.405 2.251 2.361 1,641,351 +0.04(+1.74%)
May 06, 2010 2.490 2.523 0.0000 2.321 2,740,012 -0.19(-7.75%)
May 05, 2010 2.556 2.570 2.512 2.516 707,423 -0.08(-3.12%)
May 04, 2010 2.593 2.597 2.575 2.597 350,122 -0.00(-0.14%)
May 03, 2010 2.571 2.600 2.571 2.600 263,426 +0.03(+1.14%)
Apr 30, 2010 2.575 2.593 2.567 2.571 429,617 -0.00(-0.14%)
Apr 29, 2010 2.593 2.600 2.571 2.575 190,367 +0.00(+0.00%)
Apr 28, 2010 2.597 2.597 2.567 2.575 522,784 -0.02(-0.85%)
Apr 27, 2010 2.600 2.600 2.586 2.597 168,869 -0.00(-0.14%)
Apr 26, 2010 2.597 2.600 2.578 2.600 435,275 +0.01(+0.43%)
Apr 23, 2010 2.604 2.604 2.582 2.589 230,144 -0.00(-0.14%)
Apr 22, 2010 2.589 2.593 2.578 2.593 133,869 +0.01(+0.57%)
Apr 21, 2010 2.597 2.604 2.578 2.578 345,046 -0.01(-0.57%)
Apr 20, 2010 2.575 2.593 2.575 2.593 236,501 +0.03(+1.00%)
Apr 19, 2010 2.571 2.582 2.553 2.567 373,760 +0.01(+0.28%)
Apr 16, 2010 2.593 2.593 2.516 2.560 511,713 -0.02(-0.85%)
Apr 15, 2010 2.600 2.611 2.582 2.582 704,566 -0.02(-0.85%)
Apr 14, 2010 2.608 2.626 2.600 2.604 275,734 -0.01(-0.28%)
Apr 13, 2010 2.600 2.615 2.593 2.611 443,233 +0.01(+0.28%)
Apr 12, 2010 2.600 2.611 2.597 2.604 288,409 -0.00(-0.14%)
Apr 09, 2010 2.615 2.615 2.597 2.608 261,022 +0.01(+0.43%)
Apr 08, 2010 2.571 2.597 2.571 2.597 293,823 +0.03(+1.32%)
Apr 07, 2010 2.570 2.570 2.519 2.563 1,048,442 +0.00(+0.00%)
Apr 06, 2010 2.563 2.566 2.548 2.563 257,151 +0.00(+0.14%)
Apr 05, 2010 2.556 2.559 2.541 2.559 278,404 +0.03(+1.01%)
Apr 01, 2010 2.559 2.534 2.534 2.534 436,197 +0.00(+0.14%)
Mar 31, 2010 2.559 2.563 2.526 2.530 470,896 -0.01(-0.58%)
Mar 30, 2010 2.581 2.581 2.545 2.545 382,687 -0.02(-0.86%)
Mar 29, 2010 2.559 2.585 2.559 2.566 508,778 +0.01(+0.57%)
Mar 26, 2010 2.534 2.552 2.526 2.552 478,528 +0.04(+1.46%)
Mar 25, 2010 2.530 2.534 2.512 2.515 519,069 +0.01(+0.29%)
Mar 24, 2010 2.523 2.534 2.504 2.508 534,704 +0.00(+0.00%)
Mar 23, 2010 2.526 2.541 2.501 2.508 633,046 +0.00(+0.00%)
Mar 22, 2010 2.519 2.534 2.508 2.508 282,132 +0.00(+0.15%)
Mar 19, 2010 2.530 2.530 2.497 2.504 360,025 -0.01(-0.29%)
Mar 18, 2010 2.526 2.548 2.508 2.512 450,103 +0.00(+0.00%)
Mar 17, 2010 2.552 2.559 2.508 2.512 586,209 -0.01(-0.29%)
Mar 16, 2010 2.581 2.596 2.512 2.519 605,069 -0.03(-1.29%)
Mar 15, 2010 2.566 2.570 2.552 2.552 363,956 -0.03(-0.99%)
Mar 12, 2010 2.592 2.618 2.559 2.577 600,366 +0.00(+0.00%)
Mar 11, 2010 2.566 2.581 2.545 2.577 211,808 +0.03(+1.00%)
Mar 10, 2010 2.559 2.574 2.545 2.552 397,401 +0.01(+0.43%)
Mar 09, 2010 2.577 2.577 2.534 2.541 379,942 -0.04(-1.42%)
Mar 08, 2010 2.585 2.603 2.526 2.577 677,327 +0.01(+0.31%)
Mar 05, 2010 2.558 2.577 2.540 2.569 311,889 +0.02(+0.86%)
Mar 04, 2010 2.562 2.591 2.537 2.548 403,664 -0.03(-1.13%)
Mar 03, 2010 2.613 2.620 2.566 2.577 587,886 -0.03(-1.12%)
Mar 02, 2010 2.620 2.624 2.588 2.606 767,663 +0.01(+0.42%)
Mar 01, 2010 2.562 2.613 2.558 2.595 534,401 +0.04(+1.42%)
Feb 26, 2010 2.551 2.573 2.533 2.558 678,336 +0.00(+0.00%)
Feb 25, 2010 2.562 2.566 2.533 2.558 812,991 +0.00(+0.00%)
Feb 24, 2010 2.548 2.580 2.529 2.558 940,565 +0.04(+1.59%)
Feb 23, 2010 2.467 2.533 2.467 2.518 556,313 +0.02(+0.88%)
Feb 22, 2010 2.507 2.522 2.482 2.497 742,873 +0.01(+0.30%)
Feb 19, 2010 2.464 2.504 2.460 2.489 380,402 +0.01(+0.58%)
Feb 18, 2010 2.486 2.489 2.456 2.475 697,853 +0.00(+0.15%)
Feb 17, 2010 2.467 2.489 2.464 2.471 514,626 +0.01(+0.59%)
Feb 16, 2010 2.464 2.478 2.453 2.456 539,356 +0.00(+0.00%)
Feb 12, 2010 2.427 2.456 2.456 2.456 595,407 -0.00(-0.15%)
Feb 11, 2010 2.420 2.460 2.420 2.460 758,631 +0.04(+1.81%)
Feb 10, 2010 2.405 2.420 2.402 2.416 551,629 +0.00(+0.15%)
Feb 09, 2010 2.416 2.435 2.384 2.413 464,349 +0.01(+0.30%)
Feb 08, 2010 2.424 2.424 2.365 2.405 485,630 +0.00(+0.05%)
Feb 05, 2010 2.386 2.422 2.368 2.404 671,579 +0.00(+0.00%)
Feb 04, 2010 2.433 2.433 2.393 2.404 1,162,402 -0.05(-2.21%)
Feb 03, 2010 2.401 2.459 2.386 2.459 613,866 +0.06(+2.57%)
Feb 02, 2010 2.361 2.404 2.361 2.397 417,827 +0.04(+1.54%)
Feb 01, 2010 2.368 2.397 2.339 2.361 808,072 -0.01(-0.61%)
Jan 29, 2010 2.430 2.430 2.368 2.375 536,060 -0.02(-0.91%)
Jan 28, 2010 2.393 2.433 2.375 2.397 1,136,144 +0.03(+1.38%)
Jan 27, 2010 2.408 2.444 2.361 2.364 889,579 -0.00(-0.15%)
Jan 26, 2010 2.408 2.430 2.368 2.368 779,705 -0.03(-1.06%)
Jan 25, 2010 2.408 2.408 2.383 2.393 761,723 +0.00(+0.00%)
Jan 22, 2010 2.408 2.408 2.375 2.393 1,010,166 +0.00(+0.15%)
Jan 21, 2010 2.372 2.393 2.361 2.390 1,052,012 +0.04(+1.54%)
Jan 20, 2010 2.368 2.379 2.354 2.354 330,717 -0.01(-0.31%)
Jan 19, 2010 2.354 2.372 2.343 2.361 442,066 +0.01(+0.46%)
Jan 15, 2010 2.346 2.350 2.350 2.350 627,891 +0.02(+0.78%)
Jan 14, 2010 2.343 2.343 2.328 2.332 478,074 -0.01(-0.31%)
Jan 13, 2010 2.339 2.343 2.321 2.339 576,510 +0.01(+0.47%)
Jan 12, 2010 2.343 2.343 2.325 2.328 714,994 +0.00(+0.01%)
Jan 11, 2010 2.332 2.343 2.321 2.328 621,284 +0.01(+0.30%)
Jan 08, 2010 2.310 2.354 2.299 2.321 402,305 +0.02(+0.79%)
Jan 07, 2010 2.277 2.303 2.274 2.303 515,259 +0.03(+1.28%)
Jan 06, 2010 2.263 2.288 2.259 2.274 401,660 +0.03(+1.13%)
Jan 05, 2010 2.245 2.274 2.245 2.248 512,924 -0.01(-0.48%)
Jan 04, 2010 2.259 2.274 2.245 2.259 816,253 -0.01(-0.48%)
Dec 31, 2009 2.252 2.270 2.270 2.270 343,037 -0.00(-0.16%)
Dec 30, 2009 2.267 2.281 2.263 2.274 529,251 +0.01(+0.32%)
Dec 29, 2009 2.267 2.270 2.241 2.267 330,976 +0.02(+0.82%)
Dec 28, 2009 2.248 2.259 2.241 2.248 298,236 +0.01(+0.65%)
Dec 24, 2009 2.230 2.241 2.219 2.234 165,586 +0.01(+0.65%)
Dec 23, 2009 2.201 2.219 2.201 2.219 299,957 +0.01(+0.49%)
Dec 22, 2009 2.201 2.208 2.183 2.208 497,093 +0.01(+0.49%)
Dec 21, 2009 2.183 2.205 2.179 2.197 326,376 +0.01(+0.66%)
Dec 18, 2009 2.176 2.183 2.172 2.183 297,297 +0.00(+0.17%)
Dec 17, 2009 2.176 2.183 2.165 2.179 751,689 -0.01(-0.33%)
Dec 16, 2009 2.183 2.194 2.177 2.187 208,362 +0.00(+0.17%)
Dec 15, 2009 2.176 2.190 2.161 2.183 539,026 +0.01(+0.33%)
Dec 14, 2009 2.165 2.176 2.165 2.176 490,558 +0.02(+1.01%)
Dec 11, 2009 2.115 2.154 2.115 2.154 585,687 +0.03(+1.53%)
Dec 10, 2009 2.129 2.136 2.111 2.122 507,591 -0.01(-0.34%)
Dec 09, 2009 2.136 2.143 2.122 2.129 434,411 -0.01(-0.67%)
Dec 08, 2009 2.129 2.143 2.115 2.143 282,007 +0.01(+0.49%)
Dec 07, 2009 2.104 2.133 2.079 2.133 623,934 +0.03(+1.19%)
Dec 04, 2009 2.086 2.111 2.083 2.108 296,803 +0.02(+1.03%)
Dec 03, 2009 2.083 2.086 2.072 2.086 136,700 +0.01(+0.34%)
Dec 02, 2009 2.086 2.090 2.072 2.079 272,025 -0.01(-0.34%)
Dec 01, 2009 2.075 2.086 2.068 2.086 159,801 +0.02(+0.87%)
Nov 30, 2009 2.068 2.079 2.054 2.068 331,595 +0.00(+0.00%)
Nov 27, 2009 2.047 2.072 2.036 2.068 99,613 +0.00(+0.00%)
Nov 25, 2009 2.061 2.075 2.061 2.068 336,853 +0.00(+0.00%)
Nov 24, 2009 2.058 2.068 2.047 2.068 289,156 +0.01(+0.35%)
Nov 23, 2009 2.050 2.068 2.040 2.061 498,696 -0.01(-0.35%)
Nov 20, 2009 2.047 2.083 2.036 2.068 374,519 +0.02(+1.05%)
Nov 19, 2009 2.022 2.047 2.022 2.047 324,594 +0.00(+0.00%)
Nov 18, 2009 2.036 2.047 2.029 2.047 227,269 +0.00(+0.18%)
Nov 17, 2009 2.036 2.047 2.029 2.043 295,001 +0.01(+0.53%)
Nov 16, 2009 2.032 2.050 2.018 2.032 271,655 +0.00(+0.18%)
Nov 13, 2009 2.032 2.036 2.018 2.029 218,502 +0.01(+0.36%)
Nov 12, 2009 2.018 2.029 2.016 2.022 254,344 -0.00(-0.18%)
Nov 11, 2009 2.007 2.025 1.993 2.025 424,843 +0.01(+0.71%)
Nov 10, 2009 2.022 2.025 1.971 2.011 625,611 -0.00(-0.18%)
Nov 09, 2009 2.014 2.019 2.007 2.014 258,162 +0.01(+0.50%)
Nov 06, 2009 1.990 2.004 1.986 2.004 406,629 +0.01(+0.72%)
Nov 05, 2009 2.022 2.033 1.990 1.990 671,007 -0.02(-1.07%)
Nov 04, 2009 2.012 2.022 2.004 2.012 179,028 +0.01(+0.72%)
Nov 03, 2009 2.001 2.012 1.990 1.997 229,694 -0.00(-0.23%)
Nov 02, 2009 1.997 2.012 1.983 2.002 359,408 +0.01(+0.55%)
Oct 30, 2009 2.015 2.037 1.972 1.991 573,216 -0.02(-1.20%)
Oct 29, 2009 1.976 2.022 1.972 2.015 1,037,181 +0.05(+2.36%)
Oct 28, 2009 2.079 2.082 1.940 1.969 657,908 -0.11(-5.33%)
Oct 27, 2009 2.090 2.101 2.065 2.079 351,837 -0.02(-0.85%)
Oct 26, 2009 2.097 2.104 2.087 2.097 196,826 +0.00(+0.17%)
Oct 23, 2009 2.112 2.112 2.087 2.094 225,730 +0.01(+0.34%)
Oct 22, 2009 2.062 2.097 2.062 2.087 311,844 +0.02(+1.04%)
Oct 21, 2009 2.040 2.069 2.040 2.065 308,667 +0.01(+0.70%)
Oct 20, 2009 2.051 2.054 2.044 2.051 407,980 +0.03(+1.23%)
Oct 19, 2009 1.844 2.030 1.833 2.026 351,292 +0.02(+0.89%)
Oct 16, 2009 2.012 2.014 1.994 2.008 475,498 -0.02(-0.78%)
Oct 15, 2009 2.029 2.037 2.015 2.024 173,691 -0.01(-0.63%)
Oct 14, 2009 2.044 2.044 2.029 2.037 205,444 +0.01(+0.53%)
Oct 13, 2009 2.022 2.037 2.019 2.026 212,318 -0.02(-0.87%)
Oct 12, 2009 2.037 2.047 2.019 2.044 148,691 +0.01(+0.53%)
Oct 09, 2009 2.015 2.037 2.012 2.033 236,366 +0.02(+1.07%)
Oct 08, 2009 2.040 2.040 2.008 2.012 230,690 -0.01(-0.53%)
Oct 07, 2009 2.019 2.083 2.008 2.022 905,856 -0.00(-0.07%)
Oct 06, 2009 2.013 2.028 2.013 2.024 457,318 +0.01(+0.35%)
Oct 05, 2009 2.013 2.017 1.992 2.017 300,524 +0.03(+1.61%)
Oct 02, 2009 1.970 1.992 1.956 1.985 233,740 +0.00(+0.18%)
Oct 01, 2009 1.974 1.981 1.970 1.981 375,331 +0.00(+0.18%)
Sep 30, 2009 1.992 1.992 1.967 1.977 526,248 +0.00(+0.00%)
Sep 29, 2009 1.985 1.999 1.970 1.977 723,168 -0.01(-0.54%)
Sep 28, 2009 1.981 1.988 1.974 1.988 477,807 +0.01(+0.72%)
Sep 25, 2009 1.977 1.992 1.956 1.974 391,355 -0.01(-0.36%)
Sep 24, 2009 2.006 2.006 1.981 1.981 345,908 -0.02(-0.89%)
Sep 23, 2009 1.999 2.027 1.995 1.999 570,440 -0.00(-0.18%)
Sep 22, 2009 1.992 2.009 1.985 2.002 530,362 +0.02(+1.08%)
Sep 21, 2009 1.960 1.995 1.960 1.981 305,099 +0.01(+0.54%)
Sep 18, 2009 1.949 1.970 1.938 1.970 199,096 +0.03(+1.47%)
Sep 17, 2009 1.935 1.942 1.924 1.942 352,398 +0.01(+0.76%)
Sep 16, 2009 1.921 1.938 1.917 1.927 476,649 +0.01(+0.34%)
Sep 15, 2009 1.921 1.921 1.906 1.921 284,480 +0.01(+0.37%)
Sep 14, 2009 1.892 1.913 1.881 1.913 197,100 +0.01(+0.75%)
Sep 11, 2009 1.910 1.913 1.885 1.899 245,664 +0.00(+0.00%)
Sep 10, 2009 1.889 1.903 1.884 1.899 353,163 +0.02(+0.95%)
Sep 09, 2009 1.878 1.889 1.874 1.881 324,849 +0.00(+0.19%)
Sep 08, 2009 1.878 1.885 1.864 1.878 336,275 +0.02(+1.07%)
Sep 04, 2009 1.851 1.869 1.840 1.858 250,772 +0.02(+0.96%)
Sep 03, 2009 1.826 1.844 1.823 1.840 279,425 +0.02(+1.17%)
Sep 02, 2009 1.844 1.844 1.815 1.819 335,711 -0.01(-0.77%)
Sep 01, 2009 1.830 1.837 1.812 1.833 214,657 +0.01(+0.39%)
Aug 31, 2009 1.851 1.851 1.823 1.826 291,850 -0.02(-1.34%)
Aug 28, 2009 1.840 1.858 1.837 1.851 390,293 +0.02(+1.16%)
Aug 27, 2009 1.823 1.830 1.812 1.830 147,407 +0.01(+0.78%)
Aug 26, 2009 1.815 1.826 1.808 1.815 478,934 -0.01(-0.58%)
Aug 25, 2009 1.798 1.826 1.798 1.826 350,775 +0.04(+1.98%)
Aug 24, 2009 1.798 1.812 1.791 1.791 259,187 -0.00(-0.20%)
Aug 21, 2009 1.791 1.805 1.784 1.794 297,685 +0.01(+0.59%)
Aug 20, 2009 1.773 1.800 1.766 1.784 373,844 +0.01(+0.61%)
Aug 19, 2009 1.755 1.784 1.755 1.773 268,026 -0.01(-0.79%)
Aug 18, 2009 1.745 1.791 1.741 1.787 291,943 +0.00(+0.17%)
Aug 17, 2009 1.787 1.791 1.745 1.784 485,574 -0.02(-0.95%)
Aug 14, 2009 1.833 1.833 1.784 1.801 328,458 -0.03(-1.74%)
Aug 13, 2009 1.819 1.840 1.808 1.833 491,435 +0.02(+0.97%)
Aug 12, 2009 1.808 1.823 1.808 1.815 269,801 -0.00(-0.19%)
Aug 11, 2009 1.805 1.830 1.801 1.819 465,124 +0.00(+0.00%)
Aug 10, 2009 1.812 1.823 1.801 1.819 238,819 +0.00(+0.27%)
Aug 07, 2009 1.796 1.814 1.793 1.814 316,803 +0.03(+1.58%)
Aug 06, 2009 1.786 1.800 1.786 1.786 443,824 +0.00(+0.00%)
Aug 05, 2009 1.768 1.789 1.768 1.786 697,102 +0.01(+0.39%)
Aug 04, 2009 1.779 1.793 1.768 1.779 509,736 -0.01(-0.59%)
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.