Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Floating-Rate Income Trust
(NY:
EFT
)
13.38
+0.07 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
6.310
6.366
6.292
6.310
414,368
-0.06(-0.87%)
Nov 29, 2005
6.414
6.421
6.318
6.366
430,889
-0.08(-1.20%)
Nov 28, 2005
6.295
6.443
6.284
6.443
591,491
+0.14(+2.23%)
Nov 25, 2005
6.295
6.347
6.295
6.303
124,852
+0.01(+0.12%)
Nov 23, 2005
6.281
6.347
6.277
6.295
564,137
+0.05(+0.83%)
Nov 22, 2005
6.321
6.358
6.207
6.244
654,865
-0.06(-1.00%)
Nov 21, 2005
6.340
6.340
6.262
6.307
463,388
-0.06(-0.99%)
Nov 18, 2005
6.362
6.391
6.340
6.369
323,911
-0.02(-0.29%)
Nov 17, 2005
6.351
6.410
6.296
6.388
424,931
+0.00(+0.00%)
Nov 16, 2005
6.406
6.480
6.388
6.388
262,433
-0.06(-0.92%)
Nov 15, 2005
6.380
6.480
6.351
6.447
272,454
+0.03(+0.52%)
Nov 14, 2005
6.454
6.502
6.410
6.414
231,288
-0.08(-1.19%)
Nov 11, 2005
6.451
6.491
6.436
6.491
174,955
+0.03(+0.51%)
Nov 10, 2005
6.462
6.473
6.436
6.458
225,059
+0.02(+0.29%)
Nov 09, 2005
6.432
6.462
6.388
6.439
399,744
-0.02(-0.29%)
Nov 08, 2005
6.499
6.506
6.428
6.458
276,787
-0.02(-0.34%)
Nov 07, 2005
6.495
6.495
6.410
6.480
289,516
-0.01(-0.11%)
Nov 04, 2005
6.535
6.554
6.465
6.487
238,600
-0.04(-0.68%)
Nov 03, 2005
6.554
6.554
6.499
6.532
209,621
+0.00(+0.00%)
Nov 02, 2005
6.473
6.547
6.451
6.532
198,517
+0.06(+0.86%)
Nov 01, 2005
6.425
6.499
6.425
6.476
310,099
+0.02(+0.29%)
Oct 31, 2005
6.487
6.487
6.403
6.458
278,412
+0.04(+0.69%)
Oct 28, 2005
6.425
6.454
6.380
6.414
269,475
+0.02(+0.29%)
Oct 27, 2005
6.425
6.432
6.391
6.395
181,184
-0.03(-0.40%)
Oct 26, 2005
6.403
6.425
6.391
6.421
284,099
+0.01(+0.23%)
Oct 25, 2005
6.403
6.421
6.377
6.406
529,200
+0.00(+0.00%)
Oct 24, 2005
6.458
6.462
6.391
6.406
302,245
-0.05(-0.74%)
Oct 21, 2005
6.391
6.458
6.351
6.454
313,349
+0.08(+1.22%)
Oct 20, 2005
6.292
6.421
6.281
6.377
505,367
+0.08(+1.23%)
Oct 19, 2005
6.358
6.373
6.240
6.299
443,618
-0.05(-0.76%)
Oct 18, 2005
6.391
6.432
6.347
6.347
221,267
-0.02(-0.35%)
Oct 17, 2005
6.417
6.436
6.336
6.369
258,100
-0.01(-0.17%)
Oct 14, 2005
6.406
6.469
6.380
6.380
147,331
-0.04(-0.70%)
Oct 13, 2005
6.550
6.550
6.414
6.425
183,622
-0.10(-1.47%)
Oct 12, 2005
6.491
6.543
6.432
6.521
255,933
-0.00(-0.06%)
Oct 11, 2005
6.547
6.576
6.465
6.524
216,392
-0.03(-0.51%)
Oct 10, 2005
6.554
6.572
6.502
6.558
236,433
+0.00(+0.06%)
Oct 07, 2005
6.432
6.554
6.428
6.554
246,996
+0.08(+1.25%)
Oct 06, 2005
6.491
6.532
6.428
6.473
254,579
-0.01(-0.17%)
Oct 05, 2005
6.528
6.550
6.480
6.484
296,287
-0.04(-0.57%)
Oct 04, 2005
6.554
6.576
6.521
6.521
290,599
-0.04(-0.56%)
Oct 03, 2005
6.521
6.583
6.502
6.558
338,536
+0.04(+0.57%)
Sep 30, 2005
6.517
6.550
6.484
6.521
250,517
+0.03(+0.51%)
Sep 29, 2005
6.432
6.528
6.417
6.487
280,308
+0.08(+1.33%)
Sep 28, 2005
6.343
6.447
6.321
6.403
369,681
+0.06(+0.99%)
Sep 27, 2005
6.388
6.432
6.295
6.340
528,387
-0.05(-0.75%)
Sep 26, 2005
6.432
6.436
6.343
6.388
326,349
-0.01(-0.12%)
Sep 23, 2005
6.395
6.462
6.366
6.395
446,326
-0.04(-0.69%)
Sep 22, 2005
6.487
6.487
6.428
6.439
333,932
-0.05(-0.74%)
Sep 21, 2005
6.517
6.521
6.465
6.487
229,663
-0.06(-0.90%)
Sep 20, 2005
6.550
6.591
6.547
6.547
392,973
-0.04(-0.67%)
Sep 19, 2005
6.565
6.606
6.554
6.591
268,662
-0.02(-0.28%)
Sep 16, 2005
6.587
6.609
6.565
6.609
132,435
+0.02(+0.34%)
Sep 15, 2005
6.624
6.624
6.550
6.587
379,161
-0.00(-0.06%)
Sep 14, 2005
6.650
6.657
6.572
6.591
550,595
-0.05(-0.78%)
Sep 13, 2005
6.613
6.661
6.609
6.643
239,413
+0.02(+0.33%)
Sep 12, 2005
6.639
6.646
6.609
6.620
257,016
-0.01(-0.22%)
Sep 09, 2005
6.661
6.665
6.613
6.635
292,224
-0.01(-0.11%)
Sep 08, 2005
6.646
6.668
6.631
6.643
301,162
-0.00(-0.06%)
Sep 07, 2005
6.657
6.672
6.631
6.646
212,871
-0.01(-0.22%)
Sep 06, 2005
6.650
6.676
6.635
6.661
189,038
+0.02(+0.28%)
Sep 02, 2005
6.679
6.679
6.631
6.643
148,143
-0.02(-0.33%)
Sep 01, 2005
6.650
6.698
6.624
6.665
310,099
+0.02(+0.33%)
Aug 31, 2005
6.665
6.687
6.628
6.643
384,306
-0.00(-0.06%)
Aug 30, 2005
6.624
6.657
6.620
6.646
278,683
+0.01(+0.22%)
Aug 29, 2005
6.628
6.646
6.620
6.631
183,893
-0.00(-0.06%)
Aug 26, 2005
6.635
6.650
6.620
6.635
201,496
+0.01(+0.17%)
Aug 25, 2005
6.646
6.661
6.613
6.624
441,722
-0.02(-0.33%)
Aug 24, 2005
6.631
6.661
6.620
6.646
364,265
+0.00(+0.00%)
Aug 23, 2005
6.631
6.654
6.628
6.646
232,100
+0.02(+0.33%)
Aug 22, 2005
6.646
6.650
6.595
6.624
296,558
-0.04(-0.66%)
Aug 19, 2005
6.631
6.668
6.620
6.668
282,745
+0.05(+0.78%)
Aug 18, 2005
6.609
6.635
6.595
6.617
332,307
+0.01(+0.11%)
Aug 17, 2005
6.609
6.620
6.591
6.609
345,036
-0.01(-0.17%)
Aug 16, 2005
6.631
6.639
6.602
6.620
359,119
-0.01(-0.17%)
Aug 15, 2005
6.591
6.635
6.569
6.631
297,099
+0.01(+0.17%)
Aug 12, 2005
6.595
6.628
6.554
6.620
171,434
+0.02(+0.34%)
Aug 11, 2005
6.572
6.620
6.554
6.598
239,954
+0.02(+0.28%)
Aug 10, 2005
6.572
6.606
6.558
6.580
297,912
+0.01(+0.11%)
Aug 09, 2005
6.613
6.631
6.558
6.572
305,495
-0.06(-0.84%)
Aug 08, 2005
6.631
6.646
6.602
6.628
311,724
+0.00(+0.00%)
Aug 05, 2005
6.624
6.646
6.624
6.628
112,394
+0.00(+0.00%)
Aug 04, 2005
6.631
6.646
6.620
6.628
290,329
-0.00(-0.07%)
Aug 03, 2005
6.617
6.646
6.617
6.632
245,371
+0.00(+0.07%)
Aug 02, 2005
6.591
6.639
6.576
6.628
258,912
+0.04(+0.62%)
Aug 01, 2005
6.528
6.631
6.528
6.587
303,599
+0.03(+0.51%)
Jul 29, 2005
6.565
6.580
6.506
6.554
347,744
+0.02(+0.34%)
Jul 28, 2005
6.499
6.550
6.484
6.532
325,536
+0.03(+0.51%)
Jul 27, 2005
6.532
6.572
6.491
6.499
498,325
-0.03(-0.40%)
Jul 26, 2005
6.565
6.598
6.510
6.524
451,743
-0.04(-0.62%)
Jul 25, 2005
6.620
6.620
6.554
6.565
253,767
-0.01(-0.17%)
Jul 22, 2005
6.539
6.606
6.539
6.576
296,287
+0.04(+0.56%)
Jul 21, 2005
6.572
6.572
6.521
6.539
336,369
-0.02(-0.33%)
Jul 20, 2005
6.554
6.587
6.547
6.561
192,559
-0.06(-0.90%)
Jul 19, 2005
6.602
6.628
6.558
6.620
283,287
+0.01(+0.22%)
Jul 18, 2005
6.643
6.643
6.595
6.606
197,976
-0.03(-0.50%)
Jul 15, 2005
6.628
6.639
6.598
6.639
290,329
+0.01(+0.17%)
Jul 14, 2005
6.580
6.628
6.539
6.628
355,869
+0.05(+0.79%)
Jul 13, 2005
6.535
6.587
6.495
6.576
433,326
+0.02(+0.28%)
Jul 12, 2005
6.591
6.609
6.513
6.558
324,453
-0.06(-0.84%)
Jul 11, 2005
6.620
6.628
6.565
6.613
162,497
+0.02(+0.28%)
Jul 08, 2005
6.606
6.624
6.576
6.595
272,183
+0.01(+0.11%)
Jul 07, 2005
6.628
6.635
6.572
6.587
325,536
-0.02(-0.34%)
Jul 06, 2005
6.565
6.628
6.535
6.609
296,287
+0.06(+0.96%)
Jul 05, 2005
6.550
6.550
6.465
6.547
258,100
+0.01(+0.17%)
Jul 01, 2005
6.454
6.580
6.454
6.535
451,472
+0.10(+1.55%)
Jun 30, 2005
6.417
6.462
6.395
6.436
270,558
+0.05(+0.75%)
Jun 29, 2005
6.373
6.395
6.355
6.388
410,306
-0.01(-0.12%)
Jun 28, 2005
6.321
6.406
6.318
6.395
436,035
+0.08(+1.29%)
Jun 27, 2005
6.362
6.369
6.303
6.314
553,304
-0.06(-0.93%)
Jun 24, 2005
6.403
6.425
6.362
6.373
420,868
-0.03(-0.46%)
Jun 23, 2005
6.395
6.443
6.391
6.403
420,327
-0.01(-0.23%)
Jun 22, 2005
6.499
6.513
6.403
6.417
447,951
-0.08(-1.25%)
Jun 21, 2005
6.458
6.499
6.421
6.499
282,204
-0.01(-0.23%)
Jun 20, 2005
6.550
6.561
6.480
6.513
218,830
-0.04(-0.56%)
Jun 17, 2005
6.561
6.617
6.521
6.550
269,204
-0.01(-0.11%)
Jun 16, 2005
6.484
6.558
6.480
6.558
227,225
+0.06(+0.85%)
Jun 15, 2005
6.539
6.569
6.499
6.502
314,703
-0.04(-0.62%)
Jun 14, 2005
6.539
6.580
6.539
6.543
290,329
-0.03(-0.39%)
Jun 13, 2005
6.617
6.643
6.543
6.569
339,619
-0.04(-0.61%)
Jun 10, 2005
6.532
6.613
6.521
6.609
399,202
+0.04(+0.62%)
Jun 09, 2005
6.580
6.598
6.532
6.569
263,516
-0.03(-0.50%)
Jun 08, 2005
6.643
6.646
6.580
6.602
274,350
-0.03(-0.39%)
Jun 07, 2005
6.628
6.643
6.595
6.628
254,308
+0.01(+0.11%)
Jun 06, 2005
6.646
6.661
6.595
6.620
236,433
-0.04(-0.55%)
Jun 03, 2005
6.679
6.698
6.646
6.657
212,871
-0.03(-0.50%)
Jun 02, 2005
6.687
6.739
6.635
6.691
206,642
+0.01(+0.11%)
Jun 01, 2005
6.650
6.739
6.650
6.683
366,161
+0.01(+0.17%)
May 31, 2005
6.631
6.716
6.631
6.672
236,163
+0.10(+1.52%)
May 27, 2005
6.480
6.595
6.469
6.572
329,870
+0.11(+1.71%)
May 26, 2005
6.532
6.587
6.462
6.462
597,720
+0.00(+0.06%)
May 25, 2005
6.587
6.639
6.436
6.458
577,949
-0.10(-1.58%)
May 24, 2005
6.569
6.624
6.535
6.561
420,868
-0.02(-0.28%)
May 23, 2005
6.643
6.683
6.561
6.580
425,472
-0.02(-0.34%)
May 20, 2005
6.624
6.631
6.587
6.602
396,494
-0.01(-0.22%)
May 19, 2005
6.757
6.757
6.598
6.617
457,701
-0.12(-1.81%)
May 18, 2005
6.742
6.757
6.691
6.739
272,995
+0.01(+0.22%)
May 17, 2005
6.731
6.750
6.654
6.724
381,869
+0.00(+0.05%)
May 16, 2005
6.687
6.739
6.683
6.720
233,725
+0.02(+0.33%)
May 13, 2005
6.702
6.702
6.657
6.698
495,888
+0.00(+0.00%)
May 12, 2005
6.812
6.820
6.683
6.698
390,265
-0.10(-1.52%)
May 11, 2005
6.857
6.905
6.790
6.801
325,807
-0.09(-1.34%)
May 10, 2005
6.912
6.942
6.860
6.894
270,287
-0.04(-0.59%)
May 09, 2005
6.871
6.938
6.835
6.934
239,413
+0.07(+0.97%)
May 06, 2005
6.871
6.875
6.794
6.868
244,558
+0.01(+0.11%)
May 05, 2005
6.883
6.890
6.831
6.860
218,288
-0.01(-0.16%)
May 04, 2005
6.894
6.919
6.820
6.871
319,307
+0.00(+0.00%)
May 03, 2005
6.942
6.956
6.871
6.871
291,412
-0.07(-1.01%)
May 02, 2005
6.897
6.956
6.879
6.942
361,286
+0.02(+0.32%)
Apr 29, 2005
6.868
6.923
6.827
6.919
339,890
+0.07(+1.02%)
Apr 28, 2005
6.820
6.919
6.805
6.849
343,140
+0.03(+0.43%)
Apr 27, 2005
6.727
6.831
6.705
6.820
340,161
+0.11(+1.71%)
Apr 26, 2005
6.775
6.794
6.698
6.705
488,576
-0.02(-0.27%)
Apr 25, 2005
6.849
6.886
6.705
6.724
372,119
-0.07(-1.09%)
Apr 22, 2005
6.801
6.820
6.772
6.798
279,766
-0.01(-0.16%)
Apr 21, 2005
6.846
6.886
6.798
6.809
255,121
-0.06(-0.86%)
Apr 20, 2005
6.838
6.916
6.838
6.868
223,434
+0.01(+0.22%)
Apr 19, 2005
6.798
6.868
6.787
6.853
330,140
+0.01(+0.16%)
Apr 18, 2005
6.809
6.901
6.775
6.842
434,951
-0.00(-0.05%)
Apr 15, 2005
6.919
6.942
6.768
6.846
380,785
-0.07(-1.07%)
Apr 14, 2005
6.905
6.931
6.857
6.919
364,536
-0.02(-0.27%)
Apr 13, 2005
6.971
7.049
6.916
6.938
307,932
-0.07(-1.05%)
Apr 12, 2005
7.063
7.082
6.956
7.012
259,725
-0.05(-0.68%)
Apr 11, 2005
7.115
7.119
7.049
7.060
204,205
-0.03(-0.42%)
Apr 08, 2005
7.123
7.126
7.056
7.089
236,163
-0.03(-0.41%)
Apr 07, 2005
7.108
7.126
7.089
7.119
176,039
+0.01(+0.16%)
Apr 06, 2005
7.086
7.119
7.063
7.108
227,767
+0.03(+0.42%)
Apr 05, 2005
7.060
7.100
7.045
7.078
202,580
-0.00(-0.05%)
Apr 04, 2005
7.067
7.089
7.030
7.082
237,246
+0.02(+0.26%)
Apr 01, 2005
6.960
7.071
6.953
7.063
248,350
+0.09(+1.32%)
Mar 31, 2005
7.015
7.019
6.927
6.971
233,725
+0.03(+0.48%)
Mar 30, 2005
6.901
6.956
6.886
6.938
215,038
+0.05(+0.75%)
Mar 29, 2005
6.905
6.975
6.886
6.886
320,932
-0.06(-0.80%)
Mar 28, 2005
7.015
7.056
6.871
6.942
458,784
-0.08(-1.10%)
Mar 24, 2005
7.049
7.093
7.019
7.019
351,265
+0.00(+0.00%)
Mar 23, 2005
7.030
7.067
7.015
7.019
489,930
-0.04(-0.58%)
Mar 22, 2005
7.052
7.097
7.038
7.060
301,433
-0.03(-0.36%)
Mar 21, 2005
7.060
7.119
7.027
7.086
530,283
+0.03(+0.37%)
Mar 18, 2005
7.097
7.097
7.060
7.060
249,975
-0.02(-0.31%)
Mar 17, 2005
7.123
7.123
7.082
7.082
298,995
-0.03(-0.42%)
Mar 16, 2005
7.097
7.123
7.086
7.111
349,640
+0.03(+0.36%)
Mar 15, 2005
7.126
7.137
7.063
7.086
286,266
-0.04(-0.52%)
Mar 14, 2005
7.123
7.141
7.089
7.123
237,517
+0.00(+0.00%)
Mar 11, 2005
7.145
7.163
7.089
7.123
249,975
-0.02(-0.31%)
Mar 10, 2005
7.174
7.178
7.137
7.145
235,892
-0.02(-0.26%)
Mar 09, 2005
7.193
7.193
7.148
7.163
300,620
-0.03(-0.41%)
Mar 08, 2005
7.200
7.211
7.174
7.193
345,578
-0.00(-0.05%)
Mar 07, 2005
7.200
7.219
7.185
7.196
449,576
-0.00(-0.05%)
Mar 04, 2005
7.171
7.204
7.156
7.200
446,055
+0.01(+0.10%)
Mar 03, 2005
7.185
7.200
7.163
7.193
311,995
+0.03(+0.41%)
Mar 02, 2005
7.126
7.174
7.108
7.163
486,680
+0.04(+0.52%)
Mar 01, 2005
7.111
7.130
7.082
7.126
328,786
+0.03(+0.36%)
Feb 28, 2005
7.123
7.123
7.071
7.100
335,286
+0.02(+0.31%)
Feb 25, 2005
7.126
7.126
7.049
7.078
414,639
-0.02(-0.31%)
Feb 24, 2005
7.056
7.100
7.015
7.100
479,909
+0.08(+1.21%)
Feb 23, 2005
7.049
7.049
6.993
7.015
467,722
-0.03(-0.47%)
Feb 22, 2005
7.123
7.123
7.015
7.049
481,534
-0.06(-0.88%)
Feb 18, 2005
7.100
7.111
7.071
7.111
375,911
+0.01(+0.21%)
Feb 17, 2005
7.148
7.152
7.075
7.097
360,744
-0.07(-0.93%)
Feb 16, 2005
7.148
7.171
7.126
7.163
298,453
+0.04(+0.52%)
Feb 15, 2005
7.152
7.171
7.115
7.126
285,724
-0.02(-0.26%)
Feb 14, 2005
7.200
7.200
7.137
7.145
263,787
-0.05(-0.72%)
Feb 11, 2005
7.196
7.215
7.171
7.196
358,577
+0.00(+0.00%)
Feb 10, 2005
7.204
7.207
7.167
7.196
430,347
+0.03(+0.36%)
Feb 09, 2005
7.207
7.211
7.152
7.171
266,766
-0.01(-0.21%)
Feb 08, 2005
7.215
7.215
7.167
7.185
238,871
-0.03(-0.36%)
Feb 07, 2005
7.233
7.237
7.174
7.211
344,224
-0.00(-0.05%)
Feb 04, 2005
7.189
7.215
7.152
7.215
521,888
+0.04(+0.57%)
Feb 03, 2005
7.123
7.182
7.111
7.174
361,015
+0.06(+0.78%)
Feb 02, 2005
7.141
7.145
7.086
7.119
230,204
-0.01(-0.21%)
Feb 01, 2005
7.163
7.163
7.111
7.134
311,995
+0.01(+0.10%)
Jan 31, 2005
7.134
7.182
7.111
7.126
434,681
+0.01(+0.10%)
Jan 28, 2005
7.097
7.134
7.089
7.119
220,184
+0.01(+0.21%)
Jan 27, 2005
7.097
7.130
7.071
7.104
275,433
+0.04(+0.52%)
Jan 26, 2005
7.145
7.145
7.063
7.067
423,847
-0.04(-0.57%)
Jan 25, 2005
7.189
7.189
7.097
7.108
302,245
-0.06(-0.82%)
Jan 24, 2005
7.200
7.200
7.123
7.167
295,745
-0.01(-0.10%)
Jan 21, 2005
7.152
7.200
7.141
7.174
429,264
+0.02(+0.31%)
Jan 20, 2005
7.156
7.167
7.119
7.152
302,516
-0.00(-0.05%)
Jan 19, 2005
7.185
7.196
7.119
7.156
453,639
-0.01(-0.21%)
Jan 18, 2005
7.171
7.182
7.148
7.171
346,661
+0.00(+0.00%)
Jan 14, 2005
7.159
7.185
7.152
7.171
295,474
+0.01(+0.15%)
Jan 13, 2005
7.163
7.171
7.145
7.159
332,578
+0.00(+0.00%)
Jan 12, 2005
7.156
7.171
7.141
7.159
282,204
+0.01(+0.10%)
Jan 11, 2005
7.163
7.163
7.126
7.152
321,203
-0.02(-0.26%)
Jan 10, 2005
7.126
7.196
7.108
7.171
458,784
+0.08(+1.09%)
Jan 07, 2005
7.089
7.123
7.067
7.093
288,433
+0.01(+0.16%)
Jan 06, 2005
7.060
7.093
7.052
7.082
291,683
+0.04(+0.52%)
Jan 05, 2005
7.060
7.067
7.019
7.045
338,265
-0.01(-0.21%)
Jan 04, 2005
7.038
7.060
7.034
7.060
351,807
+0.02(+0.31%)
Jan 03, 2005
7.027
7.052
7.001
7.038
306,037
+0.01(+0.16%)
Dec 31, 2004
7.004
7.027
6.975
7.027
629,136
+0.04(+0.53%)
Dec 30, 2004
6.979
6.993
6.956
6.990
531,637
+0.03(+0.37%)
Dec 29, 2004
6.979
6.993
6.953
6.964
406,785
+0.00(+0.05%)
Dec 28, 2004
6.979
6.993
6.942
6.960
583,095
-0.03(-0.37%)
Dec 27, 2004
6.912
6.993
6.860
6.986
532,179
+0.10(+1.50%)
Dec 23, 2004
6.923
6.942
6.875
6.883
577,408
-0.01(-0.16%)
Dec 22, 2004
6.938
6.938
6.879
6.894
781,884
-0.02(-0.27%)
Dec 21, 2004
6.986
6.986
6.886
6.912
915,944
-0.08(-1.21%)
Dec 20, 2004
7.015
7.019
6.967
6.997
365,619
-0.01(-0.16%)
Dec 17, 2004
7.027
7.030
6.949
7.008
419,243
-0.01(-0.21%)
Dec 16, 2004
7.034
7.049
6.982
7.023
504,554
-0.00(-0.05%)
Dec 15, 2004
7.052
7.052
6.997
7.027
567,929
-0.03(-0.37%)
Dec 14, 2004
7.019
7.056
7.004
7.052
637,802
+0.05(+0.69%)
Dec 13, 2004
7.030
7.030
6.964
7.004
482,076
-0.02(-0.26%)
Dec 10, 2004
7.008
7.038
6.964
7.023
495,617
+0.03(+0.42%)
Dec 09, 2004
6.938
6.997
6.916
6.993
620,469
+0.07(+1.07%)
Dec 08, 2004
6.838
6.934
6.787
6.919
701,989
+0.07(+0.97%)
Dec 07, 2004
6.890
6.894
6.849
6.853
428,181
-0.04(-0.64%)
Dec 06, 2004
6.964
6.964
6.868
6.897
313,620
-0.07(-0.95%)
Dec 03, 2004
6.960
6.975
6.890
6.964
308,474
+0.03(+0.43%)
Dec 02, 2004
6.975
6.979
6.905
6.934
336,911
-0.03(-0.37%)
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
.