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
)
13.42
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 27, 2009
3.050
3.095
3.013
3.076
0
+0.03(+1.09%)
Feb 26, 2009
2.991
3.076
2.991
3.043
504,165
+0.02(+0.61%)
Feb 25, 2009
2.998
3.050
2.995
3.024
450,689
+0.00(+0.00%)
Feb 24, 2009
2.950
3.039
2.902
3.024
396,014
+0.10(+3.54%)
Feb 23, 2009
2.998
3.006
2.921
2.921
512,536
-0.08(-2.71%)
Feb 20, 2009
3.050
3.095
2.965
3.002
821,414
-0.12(-3.90%)
Feb 19, 2009
3.283
3.283
3.106
3.124
341,864
-0.01(-0.47%)
Feb 18, 2009
3.220
3.220
3.072
3.139
489,149
-0.10(-3.08%)
Feb 17, 2009
3.253
3.338
3.224
3.239
305,095
-0.10(-3.09%)
Feb 13, 2009
3.375
3.386
3.342
3.342
179,908
-0.04(-1.31%)
Feb 12, 2009
3.397
3.397
3.342
3.386
269,617
-0.04(-1.19%)
Feb 11, 2009
3.379
3.434
3.371
3.427
296,462
+0.01(+0.43%)
Feb 10, 2009
3.401
3.456
3.371
3.412
382,618
+0.00(+0.11%)
Feb 09, 2009
3.453
3.471
3.368
3.408
740,785
-0.04(-1.28%)
Feb 06, 2009
3.405
3.464
3.397
3.453
267,681
+0.02(+0.65%)
Feb 05, 2009
3.364
3.434
3.364
3.431
262,524
+0.01(+0.43%)
Feb 04, 2009
3.648
3.648
3.357
3.416
545,560
-0.05(-1.49%)
Feb 03, 2009
3.323
3.490
3.312
3.467
657,778
+0.16(+4.68%)
Feb 02, 2009
3.253
3.323
3.253
3.312
253,626
+0.00(+0.00%)
Jan 30, 2009
3.261
3.323
3.261
3.312
0
+0.03(+0.79%)
Jan 29, 2009
3.257
3.305
3.257
3.287
344,727
+0.06(+1.71%)
Jan 28, 2009
3.205
3.250
3.191
3.231
454,646
+0.05(+1.51%)
Jan 27, 2009
3.390
3.390
3.172
3.183
542,644
-0.04(-1.15%)
Jan 26, 2009
3.216
3.275
3.202
3.220
498,402
+0.00(+0.11%)
Jan 23, 2009
3.198
3.227
3.179
3.216
186,629
+0.01(+0.46%)
Jan 22, 2009
3.220
3.227
3.168
3.202
307,627
-0.01(-0.46%)
Jan 21, 2009
3.242
3.242
3.165
3.216
341,951
+0.01(+0.23%)
Jan 20, 2009
3.250
3.250
3.202
3.209
337,499
-0.06(-1.81%)
Jan 16, 2009
3.139
3.268
3.139
3.268
353,487
+0.14(+4.36%)
Jan 15, 2009
3.128
3.198
3.054
3.131
544,853
-0.03(-0.93%)
Jan 14, 2009
3.213
3.213
3.080
3.161
401,184
-0.05(-1.61%)
Jan 13, 2009
3.187
3.257
3.187
3.213
449,790
-0.02(-0.69%)
Jan 12, 2009
3.220
3.301
3.220
3.235
362,091
-0.04(-1.24%)
Jan 09, 2009
3.235
3.323
3.235
3.275
413,403
+0.01(+0.23%)
Jan 08, 2009
3.227
3.287
3.220
3.268
208,488
-0.04(-1.12%)
Jan 07, 2009
3.294
3.353
3.279
3.305
569,702
-0.06(-1.65%)
Jan 06, 2009
3.246
3.397
3.227
3.360
1,438,954
+0.20(+6.18%)
Jan 05, 2009
3.095
3.213
3.091
3.165
590,914
+0.06(+2.02%)
Jan 02, 2009
2.954
3.113
2.954
3.102
0
+0.14(+4.74%)
Jan 01, 2009
2.987
3.028
2.943
2.962
0
+0.00(+0.00%)
Dec 31, 2008
2.987
3.028
2.943
2.962
717,629
-0.07(-2.31%)
Dec 30, 2008
3.046
3.098
2.991
3.032
658,301
-0.04(-1.32%)
Dec 29, 2008
3.021
3.124
3.021
3.072
803,622
+0.03(+0.85%)
Dec 26, 2008
2.962
3.054
2.928
3.046
460,799
+0.06(+2.10%)
Dec 24, 2008
2.962
2.991
2.947
2.984
281,267
-0.01(-0.37%)
Dec 23, 2008
3.017
3.083
2.954
2.995
923,363
+0.03(+1.12%)
Dec 22, 2008
2.851
3.024
2.851
2.962
906,950
+0.08(+2.70%)
Dec 19, 2008
2.821
2.895
2.821
2.884
469,822
+0.03(+1.02%)
Dec 18, 2008
2.751
2.880
2.751
2.854
712,979
+0.07(+2.66%)
Dec 17, 2008
2.644
2.899
2.589
2.781
892,695
+0.11(+4.30%)
Dec 16, 2008
2.459
2.670
2.445
2.666
806,536
+0.18(+7.44%)
Dec 15, 2008
2.570
2.585
2.433
2.482
556,807
-0.10(-4.00%)
Dec 12, 2008
2.589
2.592
2.478
2.585
564,549
-0.02(-0.71%)
Dec 11, 2008
2.659
2.659
2.585
2.603
385,689
-0.03(-1.26%)
Dec 10, 2008
2.552
2.659
2.537
2.637
555,017
+0.06(+2.44%)
Dec 09, 2008
2.659
2.677
2.559
2.574
460,652
-0.09(-3.26%)
Dec 08, 2008
2.696
2.736
2.644
2.661
318,329
-0.00(-0.07%)
Dec 05, 2008
2.729
2.733
2.522
2.662
946,466
-0.14(-5.13%)
Dec 04, 2008
2.843
2.854
2.773
2.806
309,200
-0.07(-2.56%)
Dec 03, 2008
2.851
2.936
2.770
2.880
435,944
+0.06(+2.23%)
Dec 02, 2008
2.806
2.847
2.788
2.818
313,731
+0.00(+0.00%)
Dec 01, 2008
2.847
2.902
2.777
2.818
313,549
-0.11(-3.90%)
Nov 28, 2008
3.013
3.024
2.903
2.932
160,358
-0.08(-2.70%)
Nov 26, 2008
2.921
3.021
2.829
3.013
401,669
+0.10(+3.42%)
Nov 25, 2008
2.917
2.917
2.773
2.914
335,888
+0.15(+5.48%)
Nov 24, 2008
2.806
2.814
2.662
2.762
512,008
+0.13(+4.76%)
Nov 21, 2008
2.770
2.806
2.500
2.637
888,638
-0.06(-2.06%)
Nov 20, 2008
2.792
2.832
2.651
2.692
587,646
-0.21(-7.37%)
Nov 19, 2008
3.135
3.135
2.847
2.906
400,927
-0.25(-7.85%)
Nov 18, 2008
3.209
3.239
3.098
3.154
322,256
-0.05(-1.61%)
Nov 17, 2008
3.290
3.353
3.205
3.205
343,524
-0.18(-5.24%)
Nov 14, 2008
3.331
3.401
3.250
3.383
333,377
-0.02(-0.54%)
Nov 13, 2008
3.323
3.401
3.198
3.401
850,747
+0.03(+0.99%)
Nov 12, 2008
3.316
3.397
3.316
3.368
373,508
-0.09(-2.56%)
Nov 11, 2008
3.456
3.508
3.346
3.456
551,667
-0.08(-2.30%)
Nov 10, 2008
3.586
3.604
3.504
3.538
443,635
-0.08(-2.34%)
Nov 07, 2008
3.693
3.711
3.597
3.623
485,745
-0.05(-1.31%)
Nov 06, 2008
3.530
3.674
3.530
3.671
613,237
+0.07(+2.05%)
Nov 05, 2008
3.785
3.785
3.530
3.597
1,215,457
-0.21(-5.44%)
Nov 04, 2008
3.730
3.874
3.656
3.804
755,671
+0.09(+2.39%)
Nov 03, 2008
3.575
3.726
3.545
3.715
468,080
+0.16(+4.57%)
Oct 31, 2008
3.637
3.637
3.545
3.552
556,714
+0.03(+0.84%)
Oct 30, 2008
3.674
3.674
3.504
3.523
563,872
+0.01(+0.21%)
Oct 29, 2008
3.453
3.515
3.405
3.515
408,135
+0.03(+0.85%)
Oct 28, 2008
3.423
3.497
3.386
3.486
508,999
+0.07(+1.94%)
Oct 27, 2008
3.408
3.500
3.386
3.419
407,721
-0.11(-3.24%)
Oct 24, 2008
3.456
3.567
3.386
3.534
536,117
-0.11(-2.94%)
Oct 23, 2008
3.659
3.693
3.582
3.641
431,898
-0.02(-0.50%)
Oct 22, 2008
3.700
3.833
3.600
3.659
473,036
-0.06(-1.49%)
Oct 21, 2008
3.700
3.792
3.693
3.715
298,958
-0.07(-1.76%)
Oct 20, 2008
3.652
3.885
3.648
3.781
714,189
+0.09(+2.40%)
Oct 17, 2008
3.375
3.700
3.360
3.693
533,309
+0.11(+3.20%)
Oct 16, 2008
3.475
3.582
3.375
3.578
504,070
+0.11(+3.30%)
Oct 15, 2008
3.693
3.722
3.416
3.464
540,185
-0.25(-6.67%)
Oct 14, 2008
3.911
4.261
3.700
3.711
687,339
-0.12(-3.12%)
Oct 13, 2008
3.390
3.962
3.390
3.831
888,925
+0.56(+17.22%)
Oct 10, 2008
3.083
3.323
2.936
3.268
1,587,901
-0.06(-1.78%)
Oct 09, 2008
3.530
3.583
3.213
3.327
839,325
-0.20(-5.75%)
Oct 08, 2008
3.896
3.896
3.412
3.530
1,227,654
-0.46(-11.48%)
Oct 07, 2008
3.848
4.010
3.840
3.988
1,028,714
+0.10(+2.66%)
Oct 06, 2008
4.162
4.210
3.785
3.885
755,928
-0.36(-8.52%)
Oct 03, 2008
4.128
4.269
4.128
4.247
432,137
+0.13(+3.14%)
Oct 02, 2008
4.191
4.202
4.103
4.117
353,341
-0.10(-2.28%)
Oct 01, 2008
4.088
4.272
4.084
4.213
388,862
+0.07(+1.60%)
Sep 30, 2008
4.066
4.298
4.062
4.147
1,001,084
+0.11(+2.74%)
Sep 29, 2008
4.298
4.516
3.992
4.036
1,130,154
-0.43(-9.67%)
Sep 26, 2008
4.416
4.505
4.394
4.468
0
-0.10(-2.10%)
Sep 25, 2008
4.442
4.575
4.442
4.564
466,309
+0.08(+1.90%)
Sep 24, 2008
4.487
4.594
4.461
4.479
490,606
-0.12(-2.57%)
Sep 23, 2008
4.793
4.793
4.505
4.597
454,773
-0.29(-5.97%)
Sep 22, 2008
4.885
4.889
4.657
4.889
936,595
+0.03(+0.68%)
Sep 19, 2008
4.398
4.874
4.398
4.856
0
+0.55(+12.88%)
Sep 18, 2008
4.173
4.357
4.051
4.302
1,210,970
+0.04(+1.04%)
Sep 17, 2008
4.476
4.542
4.158
4.258
1,437,259
-0.40(-8.49%)
Sep 16, 2008
4.693
4.730
4.634
4.653
726,820
-0.22(-4.55%)
Sep 15, 2008
4.911
4.915
4.793
4.874
1,265,258
-0.13(-2.51%)
Sep 12, 2008
4.985
5.041
4.930
5.000
778,941
+0.01(+0.30%)
Sep 11, 2008
4.948
4.985
4.930
4.985
461,917
+0.02(+0.45%)
Sep 10, 2008
4.989
5.007
4.952
4.963
221,993
-0.04(-0.81%)
Sep 09, 2008
5.007
5.037
4.986
5.004
202,885
-0.03(-0.51%)
Sep 08, 2008
5.059
5.059
5.007
5.029
238,339
-0.00(-0.07%)
Sep 05, 2008
5.022
5.041
5.011
5.033
0
-0.00(-0.07%)
Sep 04, 2008
5.066
5.074
5.018
5.037
157,826
-0.04(-0.73%)
Sep 03, 2008
5.096
5.100
5.052
5.074
356,304
-0.06(-1.08%)
Sep 02, 2008
5.044
5.129
5.044
5.129
226,334
+0.09(+1.76%)
Aug 29, 2008
5.077
5.081
5.041
5.041
277,787
-0.04(-0.73%)
Aug 28, 2008
5.033
5.092
5.033
5.077
298,303
+0.03(+0.59%)
Aug 27, 2008
5.033
5.059
5.018
5.048
286,867
-0.01(-0.29%)
Aug 26, 2008
5.055
5.066
5.026
5.063
292,448
+0.03(+0.51%)
Aug 25, 2008
5.026
5.041
5.007
5.037
183,293
-0.01(-0.22%)
Aug 22, 2008
4.937
5.052
4.937
5.048
360,867
+0.08(+1.71%)
Aug 21, 2008
5.022
5.022
4.945
4.963
560,411
-0.08(-1.54%)
Aug 20, 2008
5.033
5.081
5.026
5.041
198,179
-0.04(-0.80%)
Aug 19, 2008
5.092
5.114
5.059
5.081
198,163
+0.00(+0.07%)
Aug 18, 2008
5.100
5.148
5.070
5.077
237,462
-0.04(-0.72%)
Aug 15, 2008
5.100
5.125
5.070
5.114
0
-0.01(-0.14%)
Aug 14, 2008
5.063
5.125
5.063
5.122
143,701
+0.03(+0.58%)
Aug 13, 2008
5.107
5.129
5.092
5.092
138,204
-0.01(-0.22%)
Aug 12, 2008
5.114
5.144
5.100
5.103
150,287
-0.03(-0.50%)
Aug 11, 2008
5.129
5.133
5.111
5.129
80,466
-0.00(-0.07%)
Aug 08, 2008
5.059
5.133
5.059
5.133
181,189
+0.07(+1.31%)
Aug 07, 2008
5.107
5.122
5.066
5.066
237,432
-0.06(-1.22%)
Aug 06, 2008
5.177
5.177
5.111
5.129
215,537
-0.04(-0.71%)
Aug 05, 2008
5.125
5.173
5.125
5.166
217,753
+0.03(+0.65%)
Aug 04, 2008
5.148
5.148
5.107
5.133
119,984
-0.04(-0.71%)
Aug 01, 2008
5.052
5.170
5.052
5.170
320,994
+0.09(+1.82%)
Jul 31, 2008
5.107
5.122
5.070
5.077
354,248
-0.05(-0.94%)
Jul 30, 2008
5.173
5.173
5.122
5.125
298,958
-0.04(-0.72%)
Jul 29, 2008
5.162
5.210
5.118
5.162
322,935
+0.07(+1.30%)
Jul 28, 2008
5.137
5.203
5.096
5.096
339,766
-0.06(-1.15%)
Jul 25, 2008
5.170
5.173
5.133
5.155
348,001
+0.01(+0.17%)
Jul 24, 2008
5.151
5.177
5.133
5.146
286,956
-0.02(-0.46%)
Jul 23, 2008
5.192
5.192
5.148
5.170
373,909
-0.02(-0.43%)
Jul 22, 2008
5.133
5.192
5.107
5.192
309,308
+0.03(+0.50%)
Jul 21, 2008
5.111
5.166
5.111
5.166
146,504
+0.06(+1.23%)
Jul 18, 2008
5.144
5.151
5.100
5.103
217,552
-0.04(-0.72%)
Jul 17, 2008
5.037
5.159
5.037
5.140
327,986
+0.05(+0.94%)
Jul 16, 2008
4.948
5.100
4.941
5.092
329,196
+0.10(+2.07%)
Jul 15, 2008
5.070
5.070
4.915
4.989
656,749
-0.13(-2.48%)
Jul 14, 2008
5.199
5.233
5.107
5.116
309,509
-0.11(-2.03%)
Jul 11, 2008
5.133
5.225
5.133
5.221
339,947
+0.01(+0.21%)
Jul 10, 2008
5.214
5.247
5.173
5.210
315,420
-0.02(-0.35%)
Jul 09, 2008
5.185
5.258
5.181
5.229
107,982
+0.04(+0.78%)
Jul 08, 2008
5.233
5.233
5.173
5.188
398,622
-0.05(-1.01%)
Jul 07, 2008
5.284
5.317
5.199
5.241
496,282
-0.03(-0.60%)
Jul 04, 2008
5.336
5.343
5.273
5.273
403,407
+0.00(+0.00%)
Jul 03, 2008
5.336
5.343
5.273
5.273
403,407
-0.08(-1.45%)
Jul 02, 2008
5.366
5.369
5.329
5.351
231,214
-0.02(-0.34%)
Jul 01, 2008
5.310
5.391
5.310
5.369
225,254
+0.01(+0.21%)
Jun 30, 2008
5.388
5.402
5.351
5.358
227,149
-0.01(-0.21%)
Jun 27, 2008
5.428
5.439
5.369
5.369
177,305
-0.07(-1.22%)
Jun 26, 2008
5.465
5.495
5.436
5.436
356,753
-0.07(-1.34%)
Jun 25, 2008
5.447
5.539
5.439
5.510
394,677
+0.04(+0.67%)
Jun 24, 2008
5.487
5.521
5.465
5.473
302,741
-0.05(-0.94%)
Jun 23, 2008
5.561
5.565
5.524
5.524
351,232
-0.02(-0.33%)
Jun 20, 2008
5.558
5.569
5.532
5.543
191,826
-0.03(-0.60%)
Jun 19, 2008
5.561
5.587
5.558
5.576
192,484
-0.02(-0.33%)
Jun 18, 2008
5.650
5.654
5.594
5.594
165,314
-0.04(-0.66%)
Jun 17, 2008
5.565
5.631
5.558
5.631
133,126
+0.07(+1.19%)
Jun 16, 2008
5.550
5.569
5.535
5.565
192,045
+0.01(+0.13%)
Jun 13, 2008
5.572
5.576
5.546
5.558
175,125
+0.01(+0.27%)
Jun 12, 2008
5.572
5.594
5.543
5.543
167,941
-0.04(-0.73%)
Jun 11, 2008
5.554
5.602
5.550
5.583
264,279
+0.01(+0.27%)
Jun 10, 2008
5.587
5.606
5.546
5.569
386,913
+0.00(+0.07%)
Jun 09, 2008
5.602
5.613
5.565
5.565
141,215
-0.04(-0.66%)
Jun 06, 2008
5.624
5.624
5.583
5.602
176,328
-0.01(-0.13%)
Jun 05, 2008
5.613
5.631
5.594
5.609
174,565
-0.01(-0.20%)
Jun 04, 2008
5.620
5.635
5.609
5.620
146,120
-0.02(-0.33%)
Jun 03, 2008
5.624
5.639
5.602
5.639
207,570
+0.00(+0.00%)
Jun 02, 2008
5.580
5.639
5.580
5.639
132,883
+0.05(+0.93%)
May 30, 2008
5.580
5.594
5.580
5.587
206,197
+0.01(+0.13%)
May 29, 2008
5.576
5.602
5.576
5.580
211,389
+0.01(+0.13%)
May 28, 2008
5.569
5.606
5.569
5.572
194,046
-0.00(-0.07%)
May 27, 2008
5.606
5.619
5.576
5.576
244,735
-0.04(-0.66%)
May 26, 2008
5.521
5.613
5.517
5.613
0
+0.00(+0.00%)
May 23, 2008
5.521
5.613
5.517
5.613
276,574
+0.05(+0.93%)
May 22, 2008
5.502
5.561
5.502
5.561
195,149
+0.03(+0.47%)
May 21, 2008
5.524
5.546
5.521
5.535
198,831
-0.01(-0.20%)
May 20, 2008
5.502
5.561
5.502
5.546
238,290
+0.01(+0.27%)
May 19, 2008
5.565
5.576
5.502
5.532
385,550
-0.06(-0.99%)
May 16, 2008
5.572
5.598
5.572
5.587
206,966
-0.01(-0.20%)
May 15, 2008
5.620
5.628
5.591
5.598
179,916
-0.05(-0.85%)
May 14, 2008
5.613
5.646
5.609
5.646
212,301
+0.01(+0.26%)
May 13, 2008
5.650
5.657
5.598
5.631
272,634
-0.04(-0.78%)
May 12, 2008
5.690
5.698
5.668
5.676
170,936
-0.03(-0.52%)
May 09, 2008
5.672
5.713
5.635
5.705
105,069
+0.01(+0.19%)
May 08, 2008
5.672
5.702
5.654
5.694
220,615
+0.02(+0.33%)
May 07, 2008
5.635
5.676
5.631
5.676
180,560
+0.03(+0.52%)
May 06, 2008
5.650
5.668
5.620
5.646
316,904
-0.03(-0.59%)
May 05, 2008
5.694
5.702
5.668
5.679
252,559
-0.01(-0.26%)
May 02, 2008
5.687
5.742
5.687
5.694
194,699
+0.01(+0.13%)
May 01, 2008
5.631
5.720
5.631
5.687
238,802
+0.04(+0.72%)
Apr 30, 2008
5.702
5.724
5.639
5.646
235,612
-0.04(-0.65%)
Apr 29, 2008
5.750
5.750
5.654
5.683
284,912
-0.06(-0.97%)
Apr 28, 2008
5.705
5.764
5.705
5.738
303,196
+0.04(+0.71%)
Apr 25, 2008
5.690
5.724
5.683
5.698
292,841
+0.01(+0.13%)
Apr 24, 2008
5.654
5.705
5.642
5.690
478,463
+0.01(+0.19%)
Apr 23, 2008
5.635
5.705
5.620
5.679
427,140
+0.04(+0.79%)
Apr 22, 2008
5.510
5.642
5.502
5.635
542,221
+0.11(+2.01%)
Apr 21, 2008
5.550
5.550
5.462
5.524
302,847
-0.03(-0.47%)
Apr 18, 2008
5.443
5.598
5.443
5.550
275,756
+0.11(+2.04%)
Apr 17, 2008
5.428
5.447
5.395
5.439
269,498
+0.01(+0.20%)
Apr 16, 2008
5.340
5.443
5.336
5.428
249,420
+0.08(+1.52%)
Apr 15, 2008
5.399
5.410
5.292
5.347
468,896
-0.05(-0.96%)
Apr 14, 2008
5.428
5.484
5.391
5.399
373,844
+0.00(+0.00%)
Apr 11, 2008
5.351
5.399
5.343
5.399
224,143
+0.04(+0.83%)
Apr 10, 2008
5.358
5.410
5.351
5.354
323,691
-0.01(-0.21%)
Apr 09, 2008
5.432
5.447
5.366
5.366
354,243
-0.07(-1.36%)
Apr 08, 2008
5.447
5.554
5.417
5.439
364,566
-0.04(-0.74%)
Apr 07, 2008
5.406
5.517
5.406
5.480
382,244
+0.08(+1.57%)
Apr 04, 2008
5.354
5.418
5.354
5.395
223,320
+0.02(+0.41%)
Apr 03, 2008
5.395
5.395
5.347
5.373
308,241
-0.03(-0.47%)
Apr 02, 2008
5.299
5.402
5.295
5.398
474,989
+0.07(+1.37%)
Apr 01, 2008
5.229
5.333
5.229
5.325
330,650
+0.10(+1.98%)
Mar 31, 2008
5.170
5.281
5.125
5.221
1,274,747
+0.07(+1.43%)
Mar 28, 2008
5.196
5.244
5.140
5.148
648,574
-0.07(-1.34%)
Mar 27, 2008
5.177
5.262
5.174
5.218
540,794
+0.03(+0.64%)
Mar 26, 2008
5.266
5.266
5.155
5.185
339,316
-0.04(-0.85%)
Mar 25, 2008
5.214
5.251
5.207
5.229
533,211
+0.03(+0.64%)
Mar 24, 2008
5.148
5.234
5.148
5.196
304,984
+0.03(+0.50%)
Mar 21, 2008
5.096
5.170
5.070
5.170
301,404
+0.00(+0.00%)
Mar 20, 2008
5.096
5.170
5.070
5.170
301,404
+0.05(+0.94%)
Mar 19, 2008
5.100
5.166
5.100
5.122
459,905
-0.04(-0.74%)
Mar 18, 2008
5.085
5.222
5.085
5.160
309,799
+0.11(+2.15%)
Mar 17, 2008
4.956
5.081
4.922
5.052
543,209
-0.11(-2.08%)
Mar 14, 2008
5.214
5.236
5.144
5.159
371,482
-0.11(-2.03%)
Mar 13, 2008
5.225
5.270
5.221
5.266
278,274
-0.01(-0.21%)
Mar 12, 2008
5.310
5.347
5.262
5.277
177,944
+0.00(+0.07%)
Mar 11, 2008
5.185
5.299
5.185
5.273
414,889
+0.06(+1.06%)
Mar 10, 2008
5.262
5.295
5.188
5.218
417,454
-0.10(-1.81%)
Mar 07, 2008
5.229
5.325
5.229
5.314
333,088
+0.05(+0.91%)
Mar 06, 2008
5.351
5.363
5.262
5.266
359,897
-0.08(-1.59%)
Mar 05, 2008
5.377
5.447
5.340
5.351
368,021
-0.06(-1.16%)
Mar 04, 2008
5.262
5.428
5.262
5.414
380,717
+0.00(+0.00%)
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
.