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 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 (%)
Jul 31, 2018 3.996 4.015 3.996 4.002 125,928 +0.01(+0.31%)
Jul 30, 2018 4.008 4.008 3.983 3.990 132,502 -0.02(-0.47%)
Jul 27, 2018 4.002 4.008 3.996 4.008 171,907 +0.01(+0.16%)
Jul 26, 2018 3.990 4.002 3.975 4.002 288,679 +0.02(+0.47%)
Jul 25, 2018 3.990 3.992 3.977 3.983 179,028 +0.00(+0.00%)
Jul 24, 2018 3.983 3.996 3.971 3.983 430,137 +0.01(+0.32%)
Jul 23, 2018 3.977 3.990 3.958 3.971 209,579 +0.00(+0.00%)
Jul 20, 2018 3.977 3.987 3.958 3.971 299,214 -0.01(-0.31%)
Jul 19, 2018 3.965 3.983 3.965 3.983 228,465 +0.01(+0.32%)
Jul 18, 2018 3.983 3.996 3.971 3.971 159,974 -0.01(-0.31%)
Jul 17, 2018 3.958 3.983 3.952 3.983 153,892 +0.03(+0.79%)
Jul 16, 2018 3.952 3.971 3.940 3.952 184,343 +0.00(+0.00%)
Jul 13, 2018 3.977 3.983 3.952 3.952 171,840 -0.03(-0.63%)
Jul 12, 2018 3.983 3.983 3.958 3.977 436,395 +0.02(+0.47%)
Jul 11, 2018 3.971 3.983 3.952 3.958 231,854 -0.01(-0.28%)
Jul 10, 2018 3.970 3.982 3.970 3.970 240,255 -0.01(-0.31%)
Jul 09, 2018 3.995 3.995 3.970 3.982 204,554 +0.00(+0.00%)
Jul 06, 2018 3.963 3.982 3.948 3.982 409,853 +0.04(+0.95%)
Jul 05, 2018 3.963 3.976 3.945 3.945 294,634 -0.01(-0.31%)
Jul 03, 2018 3.957 3.957 3.957 0 +0.02(+0.47%)
Jul 02, 2018 3.945 3.963 3.939 3.939 381,392 -0.03(-0.78%)
Jun 29, 2018 3.995 3.995 3.951 3.970 1,104,474 -0.02(-0.47%)
Jun 28, 2018 4.001 4.004 3.976 3.988 855,235 -0.01(-0.31%)
Jun 27, 2018 4.038 4.038 4.001 4.001 299,975 -0.03(-0.77%)
Jun 26, 2018 4.057 4.057 4.019 4.032 234,276 -0.01(-0.31%)
Jun 25, 2018 4.094 4.094 4.032 4.044 136,632 -0.03(-0.76%)
Jun 22, 2018 4.063 4.075 4.057 4.075 121,844 +0.02(+0.61%)
Jun 21, 2018 4.069 4.069 4.044 4.051 140,207 -0.01(-0.31%)
Jun 20, 2018 4.038 4.069 4.038 4.063 128,656 +0.02(+0.46%)
Jun 19, 2018 4.051 4.057 4.036 4.044 74,847 +0.01(+0.15%)
Jun 18, 2018 4.063 4.063 4.038 4.038 178,840 -0.04(-0.92%)
Jun 15, 2018 4.082 4.032 4.075 237,449 +0.02(+0.46%)
Jun 14, 2018 4.075 4.081 4.038 4.057 217,113 -0.01(-0.15%)
Jun 13, 2018 4.069 4.069 4.038 4.063 184,818 +0.01(+0.15%)
Jun 12, 2018 4.069 4.069 4.044 4.057 163,752 -0.01(-0.31%)
Jun 11, 2018 4.075 4.075 4.038 4.069 266,320 +0.01(+0.15%)
Jun 08, 2018 4.075 4.082 4.057 4.063 109,305 +0.00(+0.02%)
Jun 07, 2018 4.087 4.093 4.056 4.062 132,372 -0.02(-0.46%)
Jun 06, 2018 4.081 4.081 115,001 +0.01(+0.30%)
Jun 05, 2018 4.081 4.087 4.050 4.069 168,400 -0.01(-0.30%)
Jun 04, 2018 4.093 4.093 4.062 4.081 114,956 +0.00(+0.00%)
Jun 01, 2018 4.081 4.081 4.075 4.081 98,880 +0.00(+0.00%)
May 31, 2018 4.087 4.087 4.075 4.081 115,562 +0.00(+0.00%)
May 30, 2018 4.062 4.081 4.056 4.081 158,311 +0.03(+0.76%)
May 29, 2018 4.056 4.075 4.044 4.050 189,737 -0.02(-0.61%)
May 25, 2018 4.075 4.075 4.075 0 +0.00(+0.00%)
May 24, 2018 4.081 4.081 4.062 4.075 236,029 -0.01(-0.30%)
May 23, 2018 4.087 4.087 4.062 4.087 177,585 +0.00(+0.00%)
May 22, 2018 4.093 4.093 4.075 4.087 134,846 +0.01(+0.15%)
May 21, 2018 4.075 4.088 4.069 4.081 167,404 +0.01(+0.30%)
May 18, 2018 4.081 4.081 4.044 4.069 225,778 -0.01(-0.30%)
May 17, 2018 4.099 4.099 4.064 4.081 216,283 -0.01(-0.15%)
May 16, 2018 4.087 4.092 4.069 4.087 222,620 +0.01(+0.15%)
May 15, 2018 4.075 4.081 4.050 4.081 202,888 +0.01(+0.15%)
May 14, 2018 4.087 4.099 4.050 4.075 402,799 -0.01(-0.15%)
May 11, 2018 4.099 4.099 4.057 4.081 245,059 -0.01(-0.15%)
May 10, 2018 4.093 4.114 4.069 4.087 284,368 +0.01(+0.17%)
May 09, 2018 4.099 4.111 4.080 4.080 395,977 -0.02(-0.45%)
May 08, 2018 4.099 4.130 4.093 4.099 173,653 -0.01(-0.15%)
May 07, 2018 4.105 4.111 4.093 4.105 136,189 +0.00(+0.00%)
May 04, 2018 4.117 4.130 4.105 4.105 242,210 -0.02(-0.60%)
May 03, 2018 4.148 4.154 4.117 4.130 259,826 -0.02(-0.45%)
May 02, 2018 4.185 4.185 4.134 4.148 178,525 -0.04(-1.03%)
May 01, 2018 4.148 4.191 4.148 4.191 160,746 +0.04(+1.04%)
Apr 30, 2018 4.173 4.173 4.136 4.148 127,123 -0.03(-0.74%)
Apr 27, 2018 4.167 4.185 4.160 4.179 130,136 +0.00(+0.00%)
Apr 26, 2018 4.148 4.179 4.136 4.179 185,323 +0.04(+1.04%)
Apr 25, 2018 4.130 4.142 4.130 4.136 207,957 +0.01(+0.15%)
Apr 24, 2018 4.167 4.191 4.130 4.130 557,882 -0.04(-0.89%)
Apr 23, 2018 4.167 4.185 4.167 4.167 101,953 -0.01(-0.30%)
Apr 20, 2018 4.160 4.179 4.160 4.179 120,551 +0.02(+0.44%)
Apr 19, 2018 4.185 4.195 4.160 4.160 224,576 -0.03(-0.74%)
Apr 18, 2018 4.197 4.197 4.179 4.191 86,235 +0.00(+0.00%)
Apr 17, 2018 4.197 4.204 4.179 4.191 181,786 +0.01(+0.15%)
Apr 16, 2018 4.167 4.197 4.167 4.185 132,469 +0.02(+0.44%)
Apr 13, 2018 4.185 4.186 4.167 4.167 92,685 -0.01(-0.15%)
Apr 12, 2018 4.191 4.191 4.173 4.173 185,884 -0.01(-0.29%)
Apr 11, 2018 4.197 4.210 4.179 4.185 121,308 -0.01(-0.13%)
Apr 10, 2018 4.197 4.209 4.184 4.191 208,402 +0.01(+0.15%)
Apr 09, 2018 4.178 4.191 4.166 4.184 152,398 +0.01(+0.29%)
Apr 06, 2018 4.215 4.215 4.148 4.172 142,845 -0.02(-0.58%)
Apr 05, 2018 4.184 4.209 4.135 4.197 295,866 +0.02(+0.44%)
Apr 04, 2018 4.172 4.215 4.172 4.178 280,787 -0.01(-0.29%)
Apr 03, 2018 4.191 4.197 4.135 4.191 302,162 +0.05(+1.19%)
Apr 02, 2018 4.172 4.191 4.142 4.142 240,066 -0.04(-0.88%)
Mar 29, 2018 4.178 4.178 4.178 0 +0.01(+0.15%)
Mar 28, 2018 4.135 4.172 4.129 4.172 414,524 +0.03(+0.74%)
Mar 27, 2018 4.117 4.166 4.080 4.142 690,025 +0.02(+0.60%)
Mar 26, 2018 4.068 4.117 4.037 4.117 985,944 +0.09(+2.29%)
Mar 23, 2018 4.000 4.031 4.000 4.025 173,744 +0.02(+0.61%)
Mar 22, 2018 4.000 4.019 3.994 4.000 139,014 -0.02(-0.46%)
Mar 21, 2018 4.007 4.019 4.000 4.019 99,319 +0.01(+0.31%)
Mar 20, 2018 4.019 4.028 4.007 4.007 100,454 -0.01(-0.31%)
Mar 19, 2018 4.043 4.043 4.019 4.019 159,572 -0.02(-0.61%)
Mar 16, 2018 4.025 4.056 4.025 4.043 159,069 +0.01(+0.30%)
Mar 15, 2018 4.037 4.043 4.026 4.031 72,041 -0.01(-0.15%)
Mar 14, 2018 4.007 4.037 4.007 4.037 144,426 +0.03(+0.77%)
Mar 13, 2018 4.031 4.037 4.007 4.007 121,993 -0.02(-0.46%)
Mar 12, 2018 4.050 4.050 4.007 4.025 92,939 -0.01(-0.15%)
Mar 09, 2018 4.013 4.050 4.007 4.031 225,148 +0.04(+0.94%)
Mar 08, 2018 3.994 4.018 3.988 3.994 108,485 +0.01(+0.15%)
Mar 07, 2018 3.988 203,755 -0.01(-0.31%)
Mar 06, 2018 3.994 4.018 3.994 4.000 152,934 +0.00(+0.00%)
Mar 05, 2018 4.000 4.006 3.981 4.000 149,406 -0.01(-0.15%)
Mar 02, 2018 3.981 4.006 3.963 4.006 300,515 +0.02(+0.61%)
Mar 01, 2018 3.975 3.988 3.969 3.981 132,210 +0.01(+0.15%)
Feb 28, 2018 3.969 3.981 3.960 3.975 171,664 +0.02(+0.46%)
Feb 27, 2018 3.969 3.981 3.951 3.957 243,710 -0.01(-0.15%)
Feb 26, 2018 3.975 3.988 3.963 3.963 205,092 +0.00(+0.00%)
Feb 23, 2018 3.975 3.988 3.958 3.963 117,305 +0.00(+0.00%)
Feb 22, 2018 3.963 3.969 3.957 3.963 99,932 -0.01(-0.15%)
Feb 21, 2018 3.963 3.969 3.957 3.969 79,437 +0.02(+0.46%)
Feb 20, 2018 3.969 3.969 3.951 3.951 62,909 -0.02(-0.61%)
Feb 16, 2018 3.975 3.975 3.975 0 +0.01(+0.15%)
Feb 15, 2018 3.969 3.969 3.957 3.969 74,341 +0.01(+0.15%)
Feb 14, 2018 3.939 3.963 3.939 3.963 141,639 +0.02(+0.62%)
Feb 13, 2018 3.920 3.951 3.920 3.939 275,536 +0.00(+0.00%)
Feb 12, 2018 3.927 3.951 3.902 3.939 168,546 +0.02(+0.47%)
Feb 09, 2018 3.908 3.933 3.890 3.920 289,834 +0.01(+0.33%)
Feb 08, 2018 3.938 3.962 3.901 3.908 247,189 -0.02(-0.62%)
Feb 07, 2018 3.920 3.950 3.920 3.932 265,710 +0.01(+0.31%)
Feb 06, 2018 3.889 3.932 3.877 3.920 352,784 -0.01(-0.31%)
Feb 05, 2018 3.956 3.974 3.914 3.932 155,200 -0.04(-0.92%)
Feb 02, 2018 3.950 3.968 3.938 3.968 315,669 +0.02(+0.46%)
Feb 01, 2018 3.950 3.968 3.938 3.950 188,061 +0.00(+0.00%)
Jan 31, 2018 3.974 3.981 3.950 3.950 157,010 -0.01(-0.31%)
Jan 30, 2018 3.974 3.974 3.962 3.962 136,479 -0.03(-0.76%)
Jan 29, 2018 4.011 4.023 3.987 3.993 137,545 -0.03(-0.76%)
Jan 26, 2018 4.005 4.023 3.999 4.023 255,917 +0.01(+0.30%)
Jan 25, 2018 3.987 4.011 3.987 4.011 228,348 +0.02(+0.46%)
Jan 24, 2018 3.999 4.011 3.993 3.993 182,660 +0.01(+0.15%)
Jan 23, 2018 3.956 3.999 3.956 3.987 212,639 +0.01(+0.15%)
Jan 22, 2018 3.950 3.981 3.932 3.981 389,046 +0.05(+1.24%)
Jan 19, 2018 3.914 3.932 3.901 3.932 308,332 +0.00(+0.00%)
Jan 18, 2018 3.944 3.956 3.914 3.932 170,480 -0.02(-0.46%)
Jan 17, 2018 3.944 3.962 3.938 3.950 187,676 +0.00(+0.00%)
Jan 16, 2018 3.938 3.962 3.938 3.950 148,027 +0.01(+0.15%)
Jan 12, 2018 3.944 3.944 3.944 0 +0.01(+0.15%)
Jan 11, 2018 3.938 3.941 3.923 3.938 97,194 +0.01(+0.31%)
Jan 10, 2018 3.908 3.932 3.908 3.926 118,928 -0.01(-0.31%)
Jan 09, 2018 3.950 3.956 3.933 3.938 79,154 -0.02(-0.46%)
Jan 08, 2018 3.944 3.968 3.944 3.956 142,656 +0.00(+0.00%)
Jan 05, 2018 3.950 3.956 3.944 3.956 103,870 +0.01(+0.15%)
Jan 04, 2018 3.956 3.981 3.944 3.950 77,540 -0.01(-0.15%)
Jan 03, 2018 3.950 3.981 3.950 3.956 114,314 +0.00(+0.00%)
Jan 02, 2018 3.956 3.962 3.938 3.956 106,210 -0.01(-0.15%)
Dec 29, 2017 3.962 3.962 3.962 0 -0.01(-0.31%)
Dec 28, 2017 3.956 3.993 3.956 3.974 412,623 +0.01(+0.31%)
Dec 27, 2017 3.944 3.987 3.932 3.962 363,260 +0.01(+0.31%)
Dec 26, 2017 3.926 3.950 3.914 3.950 120,879 +0.02(+0.46%)
Dec 22, 2017 3.896 3.932 3.896 3.932 250,732 +0.03(+0.78%)
Dec 21, 2017 3.902 3.912 3.890 3.902 140,542 -0.01(-0.31%)
Dec 20, 2017 3.890 3.914 3.884 3.914 283,127 +0.01(+0.31%)
Dec 19, 2017 3.890 3.902 3.884 3.902 185,062 +0.02(+0.47%)
Dec 18, 2017 3.884 3.896 3.884 3.884 269,340 +0.00(+0.00%)
Dec 15, 2017 3.890 3.896 3.884 3.884 196,061 -0.01(-0.31%)
Dec 14, 2017 3.896 3.907 3.884 3.896 141,554 -0.01(-0.16%)
Dec 13, 2017 3.908 3.920 3.896 3.902 114,512 -0.01(-0.31%)
Dec 12, 2017 3.932 3.932 3.908 3.914 135,447 -0.01(-0.31%)
Dec 11, 2017 3.914 3.932 3.908 3.926 101,800 +0.01(+0.15%)
Dec 08, 2017 3.908 3.932 3.908 3.920 107,187 +0.01(+0.31%)
Dec 07, 2017 3.902 3.926 3.902 3.908 152,787 +0.00(+0.00%)
Dec 06, 2017 3.884 3.920 3.884 3.908 212,171 +0.01(+0.15%)
Dec 05, 2017 3.878 3.902 3.878 3.902 85,645 +0.02(+0.47%)
Dec 04, 2017 3.878 3.884 3.878 3.884 80,364 +0.01(+0.16%)
Dec 01, 2017 3.866 3.878 3.866 3.878 104,450 +0.00(+0.00%)
Nov 30, 2017 3.866 3.884 3.866 3.878 287,351 +0.01(+0.31%)
Nov 29, 2017 3.866 3.884 3.860 3.866 103,478 -0.01(-0.16%)
Nov 28, 2017 3.878 3.890 3.872 3.872 86,932 -0.01(-0.31%)
Nov 27, 2017 3.902 3.902 3.878 3.884 61,200 -0.02(-0.46%)
Nov 24, 2017 3.890 3.902 3.884 3.902 41,574 +0.03(+0.78%)
Nov 22, 2017 3.872 3.882 3.866 3.872 391,406 +0.00(+0.00%)
Nov 21, 2017 3.866 3.872 3.854 3.872 162,204 +0.01(+0.31%)
Nov 20, 2017 3.866 3.872 3.854 3.860 228,476 -0.01(-0.31%)
Nov 17, 2017 3.872 3.884 3.860 3.872 113,348 -0.01(-0.16%)
Nov 16, 2017 3.848 3.882 3.848 3.878 140,556 +0.04(+1.10%)
Nov 15, 2017 3.799 3.848 3.799 3.836 227,624 +0.01(+0.31%)
Nov 14, 2017 3.823 3.836 3.811 3.823 131,606 -0.02(-0.47%)
Nov 13, 2017 3.836 3.848 3.817 3.842 141,796 -0.02(-0.47%)
Nov 10, 2017 3.866 3.872 3.848 3.860 141,760 -0.01(-0.30%)
Nov 09, 2017 3.865 3.877 3.847 3.871 218,632 -0.01(-0.15%)
Nov 08, 2017 3.895 3.895 3.871 3.877 140,748 -0.01(-0.31%)
Nov 07, 2017 3.871 3.889 3.871 3.889 174,109 +0.01(+0.31%)
Nov 06, 2017 3.883 3.889 3.865 3.877 187,429 -0.02(-0.46%)
Nov 03, 2017 3.901 3.901 3.889 3.895 239,646 -0.01(-0.15%)
Nov 02, 2017 3.919 3.919 3.895 3.901 154,659 -0.02(-0.46%)
Nov 01, 2017 3.931 3.934 3.913 3.919 137,754 -0.01(-0.30%)
Oct 31, 2017 3.925 3.934 3.919 3.931 132,477 +0.00(+0.00%)
Oct 30, 2017 3.943 3.949 3.920 3.931 123,015 -0.01(-0.30%)
Oct 27, 2017 3.937 3.943 3.925 3.943 131,212 +0.01(+0.15%)
Oct 26, 2017 3.943 3.943 3.931 3.937 57,491 -0.01(-0.15%)
Oct 25, 2017 3.949 3.949 3.925 3.943 54,229 -0.02(-0.60%)
Oct 24, 2017 3.967 3.967 3.943 3.967 116,729 +0.01(+0.15%)
Oct 23, 2017 3.949 3.961 3.943 3.961 70,092 +0.01(+0.30%)
Oct 20, 2017 3.949 3.949 3.934 3.949 91,538 -0.01(-0.15%)
Oct 19, 2017 3.931 3.961 3.925 3.955 143,161 +0.01(+0.15%)
Oct 18, 2017 3.937 3.949 3.925 3.949 190,611 +0.01(+0.15%)
Oct 17, 2017 3.937 3.949 3.937 3.943 134,068 -0.01(-0.15%)
Oct 16, 2017 3.937 3.949 3.931 3.949 108,111 +0.01(+0.15%)
Oct 13, 2017 3.949 3.950 3.937 3.943 56,533 +0.00(+0.00%)
Oct 12, 2017 3.949 3.955 3.943 3.943 86,614 -0.01(-0.30%)
Oct 11, 2017 3.955 3.973 3.937 3.955 209,362 +0.01(+0.14%)
Oct 10, 2017 3.950 3.950 3.932 3.950 77,239 +0.02(+0.46%)
Oct 09, 2017 3.932 3.944 3.920 3.932 124,126 +0.01(+0.15%)
Oct 06, 2017 3.932 3.932 3.920 3.926 110,110 -0.01(-0.15%)
Oct 05, 2017 3.961 3.961 3.926 3.932 77,231 -0.01(-0.15%)
Oct 04, 2017 3.932 3.950 3.926 3.938 52,401 -0.01(-0.15%)
Oct 03, 2017 3.938 3.950 3.932 3.944 118,801 -0.01(-0.15%)
Oct 02, 2017 3.961 3.961 3.938 3.950 66,355 +0.00(+0.00%)
Sep 29, 2017 3.938 3.950 3.926 3.950 119,678 +0.02(+0.61%)
Sep 28, 2017 3.914 3.938 3.908 3.926 214,678 +0.01(+0.15%)
Sep 27, 2017 3.914 3.932 3.908 3.920 92,358 +0.01(+0.15%)
Sep 26, 2017 3.914 3.920 3.902 3.914 94,459 +0.00(+0.00%)
Sep 25, 2017 3.926 3.938 3.908 3.914 135,050 -0.02(-0.61%)
Sep 22, 2017 3.908 3.938 3.896 3.938 109,837 +0.04(+0.92%)
Sep 21, 2017 3.908 3.908 3.890 3.902 91,332 +0.00(+0.00%)
Sep 20, 2017 3.896 3.914 3.884 3.902 158,935 +0.01(+0.15%)
Sep 19, 2017 3.896 3.896 3.884 3.896 118,959 +0.00(+0.00%)
Sep 18, 2017 3.902 3.906 3.878 3.896 221,148 -0.01(-0.15%)
Sep 15, 2017 3.914 3.914 3.896 3.902 144,981 +0.00(+0.00%)
Sep 14, 2017 3.890 3.914 3.890 3.902 176,745 +0.01(+0.31%)
Sep 13, 2017 3.902 3.908 3.890 3.890 170,073 -0.01(-0.31%)
Sep 12, 2017 3.920 3.920 3.896 3.902 135,888 +0.00(+0.00%)
Sep 11, 2017 3.908 3.920 3.890 3.902 121,480 +0.00(+0.00%)
Sep 08, 2017 3.914 3.938 3.895 3.902 161,206 -0.01(-0.30%)
Sep 07, 2017 3.908 3.914 3.908 3.914 35,855 +0.01(+0.15%)
Sep 06, 2017 3.902 3.913 3.890 3.908 60,258 +0.01(+0.15%)
Sep 05, 2017 3.926 3.935 3.896 3.902 137,503 -0.03(-0.76%)
Sep 01, 2017 3.938 3.938 3.914 3.932 129,154 +0.00(+0.00%)
Aug 31, 2017 3.949 3.949 3.920 3.932 123,222 +0.00(+0.00%)
Aug 30, 2017 3.938 3.943 3.914 3.932 134,433 -0.01(-0.15%)
Aug 29, 2017 3.938 3.943 3.920 3.938 74,599 -0.01(-0.15%)
Aug 28, 2017 3.932 3.943 3.908 3.943 104,020 +0.02(+0.61%)
Aug 25, 2017 3.920 3.932 3.914 3.920 61,118 +0.00(+0.00%)
Aug 24, 2017 3.938 3.938 3.914 3.920 93,956 -0.02(-0.60%)
Aug 23, 2017 3.914 3.943 3.914 3.943 100,119 +0.03(+0.76%)
Aug 22, 2017 3.938 3.943 3.908 3.914 145,166 -0.02(-0.45%)
Aug 21, 2017 3.938 3.938 3.914 3.932 82,432 +0.01(+0.30%)
Aug 18, 2017 3.920 3.932 3.907 3.920 106,310 +0.01(+0.30%)
Aug 17, 2017 3.914 3.926 3.896 3.908 97,095 +0.00(+0.00%)
Aug 16, 2017 3.949 3.949 3.902 3.908 186,643 -0.02(-0.60%)
Aug 15, 2017 3.943 3.961 3.920 3.932 86,594 -0.01(-0.30%)
Aug 14, 2017 3.949 3.955 3.926 3.943 85,311 +0.02(+0.45%)
Aug 11, 2017 3.938 3.938 3.872 3.926 158,020 +0.02(+0.46%)
Aug 10, 2017 3.949 3.949 3.896 3.908 134,053 -0.03(-0.75%)
Aug 09, 2017 3.961 3.961 3.926 3.938 52,659 -0.01(-0.30%)
Aug 08, 2017 3.973 3.973 3.949 3.949 47,357 -0.01(-0.15%)
Aug 07, 2017 3.949 3.967 3.949 3.955 59,750 +0.00(+0.00%)
Aug 04, 2017 3.991 3.991 3.949 3.955 83,443 -0.01(-0.30%)
Aug 03, 2017 3.979 3.979 3.949 3.967 69,180 -0.01(-0.15%)
Aug 02, 2017 4.003 4.003 3.966 3.973 47,521 -0.01(-0.30%)
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.