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
)
13.60
-0.09 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2008
5.413
5.443
5.335
5.402
418,471
-0.03(-0.54%)
Feb 28, 2008
5.398
5.457
5.398
5.431
285,787
-0.01(-0.14%)
Feb 27, 2008
5.465
5.513
5.409
5.439
488,576
-0.06(-1.02%)
Feb 26, 2008
5.354
5.502
5.321
5.495
917,569
+0.12(+2.21%)
Feb 25, 2008
5.225
5.391
5.225
5.376
989,564
+0.16(+3.12%)
Feb 22, 2008
5.151
5.239
5.144
5.214
507,585
+0.08(+1.58%)
Feb 21, 2008
5.062
5.191
5.059
5.132
918,923
+0.04(+0.87%)
Feb 20, 2008
5.121
5.125
5.047
5.088
930,905
-0.05(-0.93%)
Feb 19, 2008
4.985
5.162
4.955
5.136
1,309,879
+0.16(+3.11%)
Feb 18, 2008
4.885
4.988
4.885
4.981
0
+0.00(+0.00%)
Feb 15, 2008
4.885
4.988
4.885
4.981
965,576
-0.01(-0.15%)
Feb 14, 2008
5.095
5.095
4.948
4.988
1,160,322
-0.10(-1.96%)
Feb 13, 2008
5.177
5.217
5.066
5.088
1,086,778
-0.13(-2.55%)
Feb 12, 2008
5.169
5.239
5.147
5.221
944,866
+0.05(+0.93%)
Feb 11, 2008
5.265
5.280
5.157
5.173
1,199,066
-0.20(-3.65%)
Feb 08, 2008
5.350
5.402
5.325
5.369
497,721
+0.01(+0.15%)
Feb 07, 2008
5.443
5.443
5.350
5.361
538,224
-0.05(-0.83%)
Feb 06, 2008
5.483
5.502
5.406
5.406
581,199
-0.07(-1.35%)
Feb 05, 2008
5.550
5.564
5.476
5.479
345,610
-0.11(-2.05%)
Feb 04, 2008
5.635
5.635
5.568
5.594
440,633
-0.05(-0.86%)
Feb 01, 2008
5.646
5.653
5.609
5.642
492,096
-0.00(-0.06%)
Jan 31, 2008
5.594
5.649
5.572
5.646
377,156
+0.05(+0.92%)
Jan 30, 2008
5.701
5.712
5.583
5.594
607,727
-0.09(-1.62%)
Jan 29, 2008
5.742
5.742
5.683
5.686
311,702
-0.01(-0.13%)
Jan 28, 2008
5.668
5.701
5.664
5.694
261,767
+0.01(+0.13%)
Jan 25, 2008
5.675
5.793
5.671
5.686
471,784
+0.00(+0.06%)
Jan 24, 2008
5.671
5.731
5.668
5.683
573,264
+0.01(+0.13%)
Jan 23, 2008
5.771
5.771
5.575
5.675
525,785
-0.07(-1.21%)
Jan 22, 2008
5.649
5.808
5.498
5.745
486,490
-0.14(-2.40%)
Jan 21, 2008
5.945
5.974
5.856
5.886
0
+0.00(+0.00%)
Jan 18, 2008
5.945
5.974
5.856
5.886
514,575
-0.07(-1.18%)
Jan 17, 2008
6.059
6.078
5.926
5.956
454,321
-0.13(-2.06%)
Jan 16, 2008
6.111
6.122
6.055
6.081
462,738
-0.01(-0.24%)
Jan 15, 2008
6.041
6.103
6.037
6.096
520,547
+0.04(+0.61%)
Jan 14, 2008
6.085
6.085
6.055
6.059
301,433
+0.01(+0.18%)
Jan 11, 2008
6.063
6.074
6.022
6.048
351,401
+0.01(+0.24%)
Jan 10, 2008
6.037
6.048
5.974
6.033
374,941
+0.03(+0.49%)
Jan 09, 2008
5.948
6.037
5.930
6.004
554,658
+0.03(+0.56%)
Jan 08, 2008
5.926
5.974
5.926
5.971
568,895
+0.05(+0.87%)
Jan 07, 2008
5.934
5.963
5.908
5.919
432,785
-0.01(-0.25%)
Jan 04, 2008
5.967
5.967
5.893
5.934
541,875
+0.01(+0.25%)
Jan 03, 2008
5.875
5.941
5.871
5.919
446,597
+0.06(+0.94%)
Jan 02, 2008
5.764
5.882
5.764
5.863
488,497
+0.10(+1.73%)
Jan 01, 2008
5.797
5.830
5.760
5.764
696,543
+0.00(+0.00%)
Dec 31, 2007
5.797
5.830
5.760
5.764
696,543
-0.03(-0.57%)
Dec 28, 2007
5.771
5.823
5.731
5.797
819,529
-0.00(-0.06%)
Dec 27, 2007
5.849
5.915
5.801
5.801
813,300
-0.06(-1.01%)
Dec 26, 2007
7.344
5.908
5.852
5.860
522,429
+0.00(+0.06%)
Dec 24, 2007
5.804
5.871
5.804
5.856
291,412
+0.04(+0.70%)
Dec 21, 2007
5.790
5.900
5.771
5.815
825,650
+0.03(+0.51%)
Dec 20, 2007
5.834
5.856
5.771
5.786
865,841
-0.03(-0.57%)
Dec 19, 2007
5.852
5.897
5.819
5.819
913,837
+0.01(+0.25%)
Dec 18, 2007
5.838
5.867
5.801
5.804
570,908
-0.04(-0.76%)
Dec 17, 2007
5.760
5.852
5.749
5.849
485,867
+0.04(+0.64%)
Dec 14, 2007
5.731
5.871
5.727
5.812
535,158
+0.05(+0.83%)
Dec 13, 2007
5.790
5.820
5.760
5.764
466,097
-0.08(-1.39%)
Dec 12, 2007
5.856
5.897
5.830
5.845
487,221
+0.01(+0.19%)
Dec 11, 2007
5.852
5.919
5.834
5.834
407,329
-0.06(-1.00%)
Dec 10, 2007
5.834
6.033
5.834
5.893
732,051
+0.02(+0.31%)
Dec 07, 2007
5.860
5.923
5.838
5.875
668,135
+0.03(+0.50%)
Dec 06, 2007
5.797
5.871
5.786
5.845
422,222
+0.03(+0.45%)
Dec 05, 2007
5.779
5.827
5.779
5.819
408,410
+0.01(+0.25%)
Dec 04, 2007
5.760
5.830
5.760
5.804
581,475
+0.03(+0.45%)
Dec 03, 2007
5.801
5.815
5.764
5.779
362,369
+0.01(+0.19%)
Nov 30, 2007
5.716
5.779
5.705
5.767
519,450
+0.06(+1.01%)
Nov 29, 2007
5.808
5.808
5.701
5.710
407,251
-0.08(-1.38%)
Nov 28, 2007
5.841
5.841
5.727
5.790
518,540
+0.03(+0.58%)
Nov 27, 2007
5.793
5.793
5.697
5.756
438,857
+0.04(+0.78%)
Nov 26, 2007
5.660
5.734
5.660
5.712
561,835
+0.01(+0.26%)
Nov 23, 2007
5.627
5.716
5.627
5.697
158,435
+0.06(+1.11%)
Nov 21, 2007
5.520
5.649
5.520
5.635
566,035
+0.02(+0.39%)
Nov 20, 2007
5.686
5.686
5.564
5.612
844,987
-0.05(-0.91%)
Nov 19, 2007
5.642
5.705
5.620
5.664
827,654
-0.06(-0.97%)
Nov 16, 2007
5.779
5.786
5.708
5.719
426,826
-0.07(-1.24%)
Nov 15, 2007
5.797
5.815
5.764
5.791
324,724
-0.02(-0.36%)
Nov 14, 2007
5.841
5.849
5.804
5.812
369,681
-0.02(-0.38%)
Nov 13, 2007
5.941
5.948
5.802
5.834
285,454
-0.00(-0.06%)
Nov 12, 2007
5.815
5.860
5.815
5.838
461,763
-0.01(-0.19%)
Nov 09, 2007
5.834
5.860
5.779
5.849
409,493
+0.00(+0.00%)
Nov 08, 2007
5.889
5.893
5.819
5.849
540,575
-0.03(-0.56%)
Nov 07, 2007
5.911
5.927
5.827
5.882
742,884
-0.08(-1.36%)
Nov 06, 2007
5.911
5.963
5.908
5.963
475,313
+0.03(+0.44%)
Nov 05, 2007
5.852
5.956
5.852
5.937
484,332
-0.03(-0.43%)
Nov 02, 2007
5.971
5.982
5.945
5.963
389,181
+0.00(+0.00%)
Nov 01, 2007
5.945
5.982
5.930
5.963
623,178
-0.01(-0.19%)
Oct 31, 2007
6.000
6.007
5.967
5.974
520,263
-0.01(-0.25%)
Oct 30, 2007
6.007
6.037
5.989
5.989
288,162
-0.04(-0.61%)
Oct 29, 2007
6.033
6.063
6.004
6.026
224,788
-0.00(-0.06%)
Oct 26, 2007
5.963
6.052
5.963
6.030
491,284
+0.08(+1.43%)
Oct 25, 2007
6.015
6.030
5.945
5.945
606,928
-0.10(-1.65%)
Oct 24, 2007
6.037
6.059
6.004
6.044
499,680
+0.02(+0.31%)
Oct 23, 2007
6.059
6.070
6.022
6.026
256,746
-0.01(-0.18%)
Oct 22, 2007
6.022
6.092
6.019
6.037
437,660
-0.07(-1.15%)
Oct 19, 2007
6.115
6.140
6.092
6.107
304,953
-0.05(-0.84%)
Oct 18, 2007
6.129
6.173
6.122
6.159
322,828
-0.01(-0.24%)
Oct 17, 2007
6.203
6.211
6.155
6.174
306,307
-0.02(-0.30%)
Oct 16, 2007
6.177
6.207
6.166
6.192
484,784
-0.02(-0.36%)
Oct 15, 2007
6.244
6.259
6.214
6.214
360,202
-0.04(-0.71%)
Oct 12, 2007
6.222
6.259
6.055
6.259
395,681
+0.04(+0.59%)
Oct 11, 2007
6.259
6.266
6.222
6.222
346,932
-0.03(-0.41%)
Oct 10, 2007
6.284
6.321
6.240
6.247
291,953
-0.07(-1.05%)
Oct 09, 2007
6.277
6.321
6.266
6.314
192,559
+0.03(+0.53%)
Oct 08, 2007
6.307
6.314
6.266
6.281
229,392
-0.01(-0.23%)
Oct 05, 2007
6.329
6.369
6.295
6.295
342,869
-0.02(-0.29%)
Oct 04, 2007
6.351
6.366
6.314
6.314
213,142
-0.05(-0.81%)
Oct 03, 2007
6.391
6.406
6.362
6.366
326,620
-0.02(-0.29%)
Oct 02, 2007
6.388
6.395
6.373
6.384
187,413
+0.00(+0.00%)
Oct 01, 2007
6.295
6.388
6.277
6.384
365,890
+0.09(+1.41%)
Sep 28, 2007
6.281
6.340
6.262
6.295
806,800
+0.03(+0.41%)
Sep 27, 2007
6.288
6.321
6.259
6.270
547,887
-0.02(-0.29%)
Sep 26, 2007
6.284
6.343
6.281
6.288
299,537
-0.02(-0.35%)
Sep 25, 2007
6.332
6.351
6.277
6.310
298,453
-0.02(-0.35%)
Sep 24, 2007
6.388
6.388
6.321
6.332
341,109
+0.01(+0.12%)
Sep 21, 2007
6.273
6.347
6.273
6.325
367,244
+0.05(+0.76%)
Sep 20, 2007
6.332
6.335
6.277
6.277
321,745
-0.03(-0.41%)
Sep 19, 2007
6.277
6.303
6.244
6.303
363,994
+0.00(+0.06%)
Sep 18, 2007
6.181
6.299
6.181
6.299
372,661
+0.12(+1.91%)
Sep 17, 2007
6.284
6.284
6.181
6.181
351,807
-0.07(-1.18%)
Sep 14, 2007
6.347
6.347
6.247
6.255
389,452
-0.11(-1.80%)
Sep 13, 2007
6.336
6.383
6.332
6.369
247,808
+0.01(+0.17%)
Sep 12, 2007
6.388
6.414
6.358
6.358
233,184
-0.03(-0.40%)
Sep 11, 2007
6.351
6.384
6.340
6.384
254,308
+0.03(+0.41%)
Sep 10, 2007
6.428
6.447
6.358
6.358
385,390
-0.04(-0.63%)
Sep 07, 2007
6.373
6.410
6.343
6.399
329,057
+0.03(+0.41%)
Sep 06, 2007
6.277
6.373
6.273
6.373
228,038
+0.10(+1.59%)
Sep 05, 2007
6.229
6.284
6.229
6.273
354,244
+0.03(+0.41%)
Sep 04, 2007
6.170
6.247
6.137
6.247
310,370
+0.08(+1.26%)
Aug 31, 2007
6.137
6.170
6.107
6.170
251,058
+0.09(+1.52%)
Aug 30, 2007
6.163
6.192
6.078
6.078
467,180
-0.13(-2.14%)
Aug 29, 2007
6.222
6.255
6.185
6.211
183,893
+0.01(+0.12%)
Aug 28, 2007
6.270
6.288
6.174
6.203
352,890
-0.06(-0.94%)
Aug 27, 2007
6.358
6.358
6.262
6.262
261,079
-0.04(-0.64%)
Aug 24, 2007
6.281
6.351
6.244
6.303
572,262
-0.02(-0.29%)
Aug 23, 2007
6.366
6.366
6.295
6.321
227,225
+0.00(+0.00%)
Aug 22, 2007
6.347
6.391
6.288
6.321
317,411
-0.06(-0.93%)
Aug 21, 2007
6.332
6.380
6.284
6.380
322,828
+0.05(+0.76%)
Aug 20, 2007
6.148
6.332
6.133
6.332
419,514
+0.20(+3.25%)
Aug 17, 2007
5.834
6.192
5.815
6.133
937,881
+0.29(+4.93%)
Aug 16, 2007
5.657
5.893
5.376
5.845
1,668,579
+0.04(+0.71%)
Aug 15, 2007
5.952
6.044
5.771
5.804
1,153,732
-0.27(-4.39%)
Aug 14, 2007
6.188
6.190
6.037
6.070
921,902
-0.15(-2.43%)
Aug 13, 2007
6.314
6.314
6.222
6.222
251,329
-0.05(-0.82%)
Aug 10, 2007
6.388
6.388
6.209
6.273
490,742
-0.13(-2.08%)
Aug 09, 2007
6.369
6.528
6.369
6.406
301,162
-0.12(-1.87%)
Aug 08, 2007
6.292
6.750
6.281
6.528
684,927
+0.24(+3.76%)
Aug 07, 2007
6.151
6.314
6.151
6.292
482,888
+0.08(+1.37%)
Aug 06, 2007
6.351
6.358
6.159
6.207
764,280
-0.15(-2.31%)
Aug 03, 2007
6.369
6.462
6.351
6.354
322,286
-0.11(-1.67%)
Aug 02, 2007
6.432
6.499
6.432
6.462
189,580
+0.00(+0.06%)
Aug 01, 2007
6.499
6.499
6.332
6.458
830,091
-0.04(-0.63%)
Jul 31, 2007
6.476
6.565
6.469
6.499
479,367
+0.02(+0.32%)
Jul 30, 2007
6.355
6.487
6.343
6.478
382,952
+0.13(+2.00%)
Jul 27, 2007
6.362
6.439
6.295
6.351
620,740
-0.01(-0.12%)
Jul 26, 2007
6.369
6.394
6.148
6.358
881,278
-0.08(-1.20%)
Jul 25, 2007
6.628
6.631
6.373
6.436
746,134
-0.16(-2.46%)
Jul 24, 2007
6.794
6.798
6.543
6.598
604,490
-0.18(-2.62%)
Jul 23, 2007
6.742
6.805
6.735
6.775
295,474
+0.04(+0.55%)
Jul 20, 2007
6.794
6.879
6.724
6.739
416,535
-0.13(-1.88%)
Jul 19, 2007
6.842
6.890
6.768
6.868
639,969
+0.04(+0.54%)
Jul 18, 2007
7.012
7.012
6.753
6.831
687,906
-0.17(-2.48%)
Jul 17, 2007
7.045
7.049
6.975
7.004
612,886
-0.03(-0.42%)
Jul 16, 2007
7.060
7.067
6.975
7.034
363,994
+0.05(+0.69%)
Jul 13, 2007
7.075
7.078
6.967
6.986
308,203
-0.07(-0.94%)
Jul 12, 2007
7.082
7.089
6.993
7.052
433,326
-0.03(-0.37%)
Jul 11, 2007
7.108
7.119
7.034
7.078
318,224
+0.05(+0.68%)
Jul 10, 2007
7.163
7.178
7.023
7.030
488,034
-0.14(-2.01%)
Jul 09, 2007
7.171
7.222
7.162
7.174
403,264
+0.00(+0.05%)
Jul 06, 2007
7.141
7.171
7.130
7.171
162,226
+0.04(+0.57%)
Jul 05, 2007
7.126
7.171
7.115
7.130
307,932
+0.02(+0.26%)
Jul 03, 2007
7.071
7.111
7.071
7.111
137,852
+0.04(+0.57%)
Jul 02, 2007
7.060
7.137
7.060
7.071
268,121
+0.02(+0.31%)
Jun 29, 2007
7.182
7.182
7.004
7.049
337,453
+0.02(+0.26%)
Jun 28, 2007
7.008
7.038
6.971
7.030
226,954
+0.12(+1.71%)
Jun 27, 2007
6.956
6.960
6.875
6.912
474,492
-0.02(-0.32%)
Jun 26, 2007
7.182
7.189
6.809
6.934
799,488
-0.25(-3.44%)
Jun 25, 2007
7.163
7.196
7.145
7.182
676,531
+0.03(+0.41%)
Jun 22, 2007
7.108
7.152
7.093
7.152
252,142
+0.05(+0.73%)
Jun 21, 2007
7.163
7.163
7.071
7.100
400,014
-0.05(-0.67%)
Jun 20, 2007
7.193
7.193
7.134
7.148
436,576
-0.05(-0.72%)
Jun 19, 2007
7.196
7.200
7.182
7.200
384,035
-0.00(-0.05%)
Jun 18, 2007
7.163
7.215
7.156
7.204
411,660
+0.04(+0.62%)
Jun 15, 2007
7.148
7.163
7.134
7.159
237,246
+0.02(+0.26%)
Jun 14, 2007
7.137
7.163
7.123
7.141
389,723
+0.01(+0.21%)
Jun 13, 2007
7.075
7.207
7.075
7.126
454,993
+0.06(+0.89%)
Jun 12, 2007
7.030
7.067
7.027
7.063
419,243
+0.03(+0.47%)
Jun 11, 2007
6.982
7.030
6.982
7.030
314,974
+0.06(+0.90%)
Jun 08, 2007
6.979
7.019
6.964
6.967
392,431
+0.00(+0.05%)
Jun 07, 2007
7.019
7.038
6.964
6.964
605,845
-0.04(-0.53%)
Jun 06, 2007
7.056
7.056
6.993
7.001
485,055
-0.05(-0.70%)
Jun 05, 2007
7.056
7.067
7.027
7.050
498,325
+0.00(+0.02%)
Jun 04, 2007
7.123
7.141
7.034
7.049
867,737
-0.09(-1.24%)
Jun 01, 2007
7.196
7.196
7.115
7.137
784,050
-0.06(-0.77%)
May 31, 2007
7.215
7.215
7.178
7.193
362,098
-0.01(-0.10%)
May 30, 2007
7.215
7.230
7.182
7.200
286,808
-0.01(-0.15%)
May 29, 2007
7.219
7.226
7.200
7.211
325,536
+0.00(+0.00%)
May 25, 2007
7.211
7.248
7.182
7.211
397,577
-0.01(-0.15%)
May 24, 2007
7.211
7.222
7.200
7.222
285,183
+0.03(+0.36%)
May 23, 2007
7.185
7.196
7.159
7.196
348,828
+0.01(+0.15%)
May 22, 2007
7.211
7.211
7.156
7.185
275,162
-0.03(-0.46%)
May 21, 2007
7.222
7.230
7.200
7.219
446,868
-0.00(-0.05%)
May 18, 2007
7.204
7.226
7.193
7.222
275,975
+0.01(+0.10%)
May 17, 2007
7.193
7.215
7.185
7.215
373,202
+0.01(+0.15%)
May 16, 2007
7.196
7.204
7.174
7.204
314,703
+0.03(+0.36%)
May 15, 2007
7.193
7.193
7.163
7.178
270,829
+0.00(+0.05%)
May 14, 2007
7.148
7.182
7.145
7.174
272,995
+0.03(+0.47%)
May 11, 2007
7.156
7.178
7.141
7.141
580,116
-0.01(-0.21%)
May 10, 2007
7.185
7.200
7.145
7.156
342,057
-0.01(-0.15%)
May 09, 2007
7.171
7.182
7.159
7.167
249,704
+0.00(+0.00%)
May 08, 2007
7.174
7.178
7.141
7.167
343,682
+0.01(+0.10%)
May 07, 2007
7.137
7.174
7.137
7.159
246,183
+0.01(+0.21%)
May 04, 2007
7.134
7.145
7.119
7.145
339,890
+0.01(+0.21%)
May 03, 2007
7.141
7.141
7.119
7.130
236,433
+0.01(+0.10%)
May 02, 2007
7.137
7.152
7.123
7.123
335,557
-0.00(-0.05%)
May 01, 2007
7.067
7.126
7.065
7.126
257,829
+0.04(+0.52%)
Apr 30, 2007
7.385
8.529
7.071
7.089
339,078
-0.02(-0.26%)
Apr 27, 2007
7.119
7.119
7.086
7.108
263,516
+0.00(+0.00%)
Apr 26, 2007
7.108
7.119
7.093
7.108
288,704
+0.00(+0.05%)
Apr 25, 2007
7.108
7.119
7.086
7.104
376,452
+0.01(+0.16%)
Apr 24, 2007
7.086
7.111
7.078
7.093
369,140
+0.01(+0.16%)
Apr 23, 2007
7.089
7.097
7.056
7.082
403,264
-0.00(-0.05%)
Apr 20, 2007
7.075
7.108
7.075
7.086
352,348
+0.00(+0.00%)
Apr 19, 2007
7.071
7.126
7.038
7.086
569,824
-0.01(-0.10%)
Apr 18, 2007
7.119
7.119
7.086
7.093
441,451
-0.02(-0.31%)
Apr 17, 2007
7.115
7.123
7.100
7.115
491,825
+0.00(+0.00%)
Apr 16, 2007
7.100
7.119
7.095
7.115
515,658
+0.03(+0.36%)
Apr 13, 2007
7.078
7.104
7.075
7.089
441,722
+0.00(+0.05%)
Apr 12, 2007
7.063
7.093
7.056
7.086
420,597
+0.04(+0.52%)
Apr 11, 2007
7.060
7.071
7.049
7.049
339,619
-0.02(-0.26%)
Apr 10, 2007
7.041
7.067
7.023
7.067
330,682
+0.03(+0.42%)
Apr 09, 2007
7.015
7.038
7.008
7.038
243,204
+0.03(+0.42%)
Apr 05, 2007
7.015
7.015
6.990
7.008
313,620
-0.01(-0.11%)
Apr 04, 2007
6.971
7.015
6.965
7.015
261,891
+0.04(+0.58%)
Apr 03, 2007
6.934
6.979
6.934
6.975
258,641
+0.03(+0.48%)
Apr 02, 2007
6.916
6.942
6.897
6.942
343,411
+0.03(+0.43%)
Mar 30, 2007
6.879
6.916
6.879
6.912
377,536
-0.01(-0.16%)
Mar 29, 2007
6.868
6.927
6.842
6.923
470,430
+0.06(+0.86%)
Mar 28, 2007
6.868
6.871
6.835
6.864
400,556
+0.00(+0.00%)
Mar 27, 2007
6.846
6.875
6.835
6.864
399,473
+0.01(+0.22%)
Mar 26, 2007
6.838
6.860
6.831
6.849
349,369
+0.02(+0.32%)
Mar 23, 2007
6.816
6.849
6.816
6.827
383,223
+0.01(+0.22%)
Mar 22, 2007
6.820
6.831
6.794
6.812
500,221
-0.01(-0.11%)
Mar 21, 2007
6.857
6.860
6.794
6.820
410,848
-0.07(-1.02%)
Mar 20, 2007
6.868
6.894
6.864
6.890
459,868
+0.03(+0.48%)
Mar 19, 2007
6.857
6.875
6.842
6.857
386,473
+0.01(+0.16%)
Mar 16, 2007
6.842
6.868
6.827
6.846
332,849
+0.01(+0.22%)
Mar 15, 2007
6.838
6.853
6.820
6.831
383,223
-0.01(-0.11%)
Mar 14, 2007
6.868
6.871
6.812
6.838
436,576
-0.03(-0.48%)
Mar 13, 2007
6.927
6.927
6.846
6.871
451,743
-0.06(-0.80%)
Mar 12, 2007
6.905
6.931
6.886
6.927
297,912
+0.04(+0.59%)
Mar 09, 2007
6.860
6.897
6.860
6.886
398,389
+0.02(+0.32%)
Mar 08, 2007
6.809
6.883
6.801
6.864
861,507
+0.07(+0.98%)
Mar 07, 2007
6.794
6.827
6.775
6.798
642,948
-0.00(-0.05%)
Mar 06, 2007
6.823
6.838
6.779
6.801
610,449
+0.00(+0.05%)
Mar 05, 2007
6.827
6.846
6.768
6.798
730,155
-0.06(-0.81%)
Mar 02, 2007
6.960
6.971
6.842
6.853
795,154
-0.10(-1.38%)
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
.