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 )

6.360 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2008 1.790 1.826 1.786 1.801 983,036 +0.03(+1.66%)
Sep 29, 2008 1.922 1.938 1.745 1.771 523,920 -0.23(-11.56%)
Sep 26, 2008 1.966 2.017 1.878 2.003 0 -0.02(-0.91%)
Sep 25, 2008 2.047 2.050 2.003 2.021 446,240 -0.05(-2.48%)
Sep 24, 2008 2.025 2.091 2.006 2.072 652,113 +0.05(+2.36%)
Sep 23, 2008 2.076 2.083 2.006 2.025 431,914 -0.07(-3.16%)
Sep 22, 2008 2.069 2.120 2.058 2.091 453,370 -0.02(-1.04%)
Sep 19, 2008 1.955 2.238 1.955 2.113 0 +0.20(+10.36%)
Sep 18, 2008 1.848 1.973 1.841 1.914 615,515 +0.01(+0.39%)
Sep 17, 2008 2.083 2.083 1.874 1.907 640,354 -0.18(-8.63%)
Sep 16, 2008 2.058 2.094 2.043 2.087 373,434 -0.05(-2.41%)
Sep 15, 2008 2.157 2.164 2.131 2.139 362,406 -0.05(-2.18%)
Sep 12, 2008 2.168 2.194 2.161 2.186 153,088 -0.01(-0.67%)
Sep 11, 2008 2.216 2.216 2.175 2.201 245,331 -0.04(-1.80%)
Sep 10, 2008 2.249 2.249 2.238 2.241 315,527 -0.00(-0.16%)
Sep 09, 2008 2.249 2.249 2.238 2.245 181,589 -0.01(-0.65%)
Sep 08, 2008 2.286 2.286 2.260 2.260 166,442 -0.00(-0.16%)
Sep 05, 2008 2.260 2.275 2.260 2.264 0 -0.01(-0.32%)
Sep 04, 2008 2.267 2.275 2.264 2.271 563,111 -0.00(-0.16%)
Sep 03, 2008 2.260 2.275 2.260 2.275 302,181 +0.01(+0.49%)
Sep 02, 2008 2.252 2.267 2.252 2.264 161,097 +0.01(+0.49%)
Aug 29, 2008 2.252 2.271 2.249 2.252 0 -0.01(-0.33%)
Aug 28, 2008 2.249 2.264 2.249 2.260 139,549 +0.00(+0.16%)
Aug 27, 2008 2.238 2.256 2.230 2.256 123,177 +0.01(+0.33%)
Aug 26, 2008 2.238 2.249 2.238 2.249 127,381 +0.01(+0.49%)
Aug 25, 2008 2.234 2.245 2.223 2.238 281,414 +0.00(+0.00%)
Aug 22, 2008 2.238 2.260 2.234 2.238 0 -0.01(-0.49%)
Aug 21, 2008 2.241 2.255 2.223 2.249 272,077 +0.01(+0.33%)
Aug 20, 2008 2.241 2.264 2.241 2.241 165,723 -0.01(-0.49%)
Aug 19, 2008 2.252 2.264 2.241 2.252 218,160 +0.00(+0.00%)
Aug 18, 2008 2.238 2.271 2.238 2.252 245,478 +0.02(+0.99%)
Aug 15, 2008 2.241 2.249 2.230 2.230 0 -0.01(-0.49%)
Aug 14, 2008 2.249 2.264 2.241 2.241 434,342 -0.01(-0.33%)
Aug 13, 2008 2.256 2.271 2.245 2.249 892,662 -0.02(-0.99%)
Aug 12, 2008 2.275 2.282 2.260 2.271 558,716 -0.01(-0.46%)
Aug 11, 2008 2.282 2.289 2.271 2.282 216,391 +0.02(+0.81%)
Aug 08, 2008 2.230 2.271 2.230 2.264 320,453 +0.03(+1.32%)
Aug 07, 2008 2.241 2.249 2.230 2.234 253,821 -0.03(-1.46%)
Aug 06, 2008 2.304 2.308 2.267 2.267 346,192 -0.03(-1.28%)
Aug 05, 2008 2.308 2.315 2.297 2.297 165,081 -0.01(-0.48%)
Aug 04, 2008 2.319 2.330 2.297 2.308 203,358 -0.02(-0.79%)
Aug 01, 2008 2.304 2.326 2.300 2.326 283,975 +0.03(+1.28%)
Jul 31, 2008 2.311 2.330 2.297 2.297 192,285 -0.03(-1.42%)
Jul 30, 2008 2.333 2.348 2.326 2.330 67,583 -0.01(-0.63%)
Jul 29, 2008 2.344 2.348 2.315 2.344 289,420 +0.03(+1.43%)
Jul 28, 2008 2.308 2.330 2.308 2.311 129,262 +0.00(+0.00%)
Jul 25, 2008 2.304 2.319 2.300 2.311 158,520 +0.01(+0.48%)
Jul 24, 2008 2.315 2.341 2.300 2.300 314,221 -0.03(-1.11%)
Jul 23, 2008 2.330 2.352 2.319 2.326 171,354 -0.01(-0.31%)
Jul 22, 2008 2.293 2.348 2.293 2.333 182,038 +0.01(+0.32%)
Jul 21, 2008 2.326 2.345 2.319 2.326 155,039 -0.01(-0.63%)
Jul 18, 2008 2.322 2.344 2.297 2.341 282,160 +0.03(+1.27%)
Jul 17, 2008 2.308 2.326 2.293 2.311 190,818 +0.03(+1.29%)
Jul 16, 2008 2.249 2.282 2.241 2.282 236,472 +0.04(+1.64%)
Jul 15, 2008 2.300 2.322 2.241 2.245 515,693 -0.06(-2.71%)
Jul 14, 2008 2.333 2.333 2.302 2.308 488,416 -0.03(-1.10%)
Jul 11, 2008 2.322 2.333 2.297 2.333 270,901 +0.00(+0.16%)
Jul 10, 2008 2.333 2.344 2.315 2.330 255,623 -0.02(-0.97%)
Jul 09, 2008 2.333 2.363 2.333 2.352 156,245 +0.02(+0.66%)
Jul 08, 2008 2.341 2.348 2.315 2.337 466,275 -0.04(-1.55%)
Jul 07, 2008 2.422 2.455 2.366 2.374 522,837 -0.05(-1.97%)
Jul 04, 2008 2.524 2.524 2.422 2.422 340,170 +0.00(+0.00%)
Jul 03, 2008 2.524 2.524 2.422 2.422 340,170 +0.02(+0.76%)
Jul 02, 2008 2.451 2.451 2.403 2.403 135,831 -0.04(-1.51%)
Jul 01, 2008 2.425 2.458 2.418 2.440 95,290 +0.01(+0.30%)
Jun 30, 2008 2.447 2.469 2.429 2.433 178,419 -0.03(-1.19%)
Jun 27, 2008 2.473 2.484 2.462 2.462 127,272 -0.02(-0.74%)
Jun 26, 2008 2.495 2.510 2.473 2.480 123,432 -0.04(-1.46%)
Jun 25, 2008 2.499 2.521 2.491 2.517 154,318 +0.01(+0.59%)
Jun 24, 2008 2.484 2.513 2.444 2.502 350,568 +0.01(+0.29%)
Jun 23, 2008 2.488 2.506 2.480 2.495 260,900 +0.00(+0.00%)
Jun 20, 2008 2.521 2.521 2.495 2.495 307,058 -0.03(-1.02%)
Jun 19, 2008 2.517 2.543 2.517 2.521 259,770 -0.01(-0.29%)
Jun 18, 2008 2.506 2.528 2.499 2.528 259,098 +0.02(+0.73%)
Jun 17, 2008 2.513 2.539 2.506 2.510 276,483 +0.00(+0.00%)
Jun 16, 2008 2.506 2.524 2.499 2.510 212,037 -0.00(-0.15%)
Jun 13, 2008 2.506 2.532 2.502 2.513 124,663 +0.00(+0.15%)
Jun 12, 2008 2.561 2.561 2.506 2.510 116,411 -0.03(-1.30%)
Jun 11, 2008 2.565 2.587 2.521 2.543 550,854 +0.00(+0.00%)
Jun 10, 2008 2.502 2.543 2.502 2.543 311,320 +0.02(+0.87%)
Jun 09, 2008 2.543 2.554 2.521 2.521 223,088 -0.04(-1.58%)
Jun 06, 2008 2.565 2.578 2.557 2.561 115,004 -0.02(-0.71%)
Jun 05, 2008 2.557 2.591 2.546 2.580 406,436 +0.01(+0.29%)
Jun 04, 2008 2.550 2.572 2.550 2.572 269,437 +0.01(+0.57%)
Jun 03, 2008 2.572 2.583 2.554 2.557 164,101 -0.01(-0.43%)
Jun 02, 2008 2.572 2.591 2.569 2.569 228,022 -0.00(-0.14%)
May 30, 2008 2.572 2.591 2.572 2.572 182,166 -0.01(-0.57%)
May 29, 2008 2.550 2.591 2.538 2.587 362,844 +0.03(+1.29%)
May 28, 2008 2.539 2.583 2.534 2.554 595,279 +0.01(+0.29%)
May 27, 2008 2.539 2.557 2.521 2.546 277,166 +0.00(+0.00%)
May 26, 2008 2.506 2.554 2.499 2.546 0 +0.00(+0.00%)
May 23, 2008 2.506 2.554 2.499 2.546 611,112 +0.02(+0.87%)
May 22, 2008 2.488 2.524 2.488 2.524 319,255 +0.02(+0.88%)
May 21, 2008 2.510 2.521 2.499 2.502 227,900 -0.02(-0.73%)
May 20, 2008 2.502 2.528 2.499 2.521 244,669 +0.00(+0.15%)
May 19, 2008 2.524 2.535 2.513 2.517 257,670 -0.01(-0.58%)
May 16, 2008 2.517 2.550 2.506 2.532 307,978 +0.00(+0.15%)
May 15, 2008 2.517 2.532 2.513 2.528 222,939 -0.01(-0.29%)
May 14, 2008 2.521 2.539 2.510 2.535 219,782 +0.01(+0.58%)
May 13, 2008 2.543 2.569 2.502 2.521 574,887 -0.03(-1.15%)
May 12, 2008 2.561 2.569 2.550 2.550 103,517 -0.02(-0.72%)
May 09, 2008 2.539 2.569 2.539 2.569 126,837 +0.02(+0.87%)
May 08, 2008 2.539 2.580 2.535 2.546 252,306 -0.00(-0.15%)
May 07, 2008 2.546 2.572 2.543 2.550 212,004 -0.00(-0.14%)
May 06, 2008 2.550 2.554 2.528 2.554 177,559 -0.01(-0.29%)
May 05, 2008 2.572 2.576 2.561 2.561 224,098 -0.01(-0.29%)
May 02, 2008 2.576 2.587 2.569 2.569 149,969 -0.00(-0.14%)
May 01, 2008 2.572 2.591 2.561 2.572 207,231 +0.01(+0.29%)
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%)
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.