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
)
13.44
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2011
6.587
6.611
6.531
6.547
502,465
-0.05(-0.80%)
Apr 28, 2011
6.623
6.636
6.591
6.599
461,519
-0.06(-0.91%)
Apr 27, 2011
6.680
6.692
6.615
6.660
691,021
-0.04(-0.66%)
Apr 26, 2011
6.720
6.733
6.672
6.704
256,010
-0.04(-0.54%)
Apr 25, 2011
6.850
6.854
6.716
6.741
359,917
-0.09(-1.36%)
Apr 21, 2011
6.829
6.842
6.789
6.833
267,239
-0.03(-0.41%)
Apr 20, 2011
6.890
6.914
6.785
6.862
352,278
+0.00(+0.00%)
Apr 19, 2011
6.737
6.930
6.712
6.862
456,733
+0.14(+2.12%)
Apr 18, 2011
6.679
6.731
6.671
6.719
259,840
+0.01(+0.18%)
Apr 15, 2011
6.783
6.812
6.703
6.707
329,896
-0.10(-1.53%)
Apr 14, 2011
6.711
6.812
6.711
6.812
141,554
+0.08(+1.19%)
Apr 13, 2011
6.723
6.759
6.711
6.731
180,346
+0.00(+0.00%)
Apr 12, 2011
6.699
6.751
6.694
6.731
172,400
-0.01(-0.18%)
Apr 11, 2011
6.703
6.759
6.699
6.743
174,269
+0.02(+0.36%)
Apr 08, 2011
6.695
6.739
6.675
6.719
185,385
+0.01(+0.18%)
Apr 07, 2011
6.659
6.707
6.615
6.707
297,992
+0.04(+0.66%)
Apr 06, 2011
6.699
6.719
6.611
6.663
208,408
-0.01(-0.18%)
Apr 05, 2011
6.575
6.675
6.575
6.675
311,357
+0.06(+0.97%)
Apr 04, 2011
6.671
6.703
6.571
6.611
291,194
-0.07(-1.08%)
Apr 01, 2011
6.611
6.719
6.603
6.683
370,096
+0.06(+0.85%)
Mar 31, 2011
6.671
6.731
6.599
6.627
420,966
-0.07(-1.08%)
Mar 30, 2011
6.679
6.723
6.651
6.699
244,606
+0.02(+0.36%)
Mar 29, 2011
6.699
6.723
6.663
6.675
229,882
+0.02(+0.30%)
Mar 28, 2011
6.711
6.743
6.635
6.655
259,927
-0.05(-0.72%)
Mar 25, 2011
6.699
6.731
6.647
6.703
232,702
+0.00(+0.00%)
Mar 24, 2011
7.230
7.230
6.643
6.703
319,833
+0.04(+0.66%)
Mar 23, 2011
6.579
6.663
6.571
6.659
274,982
+0.06(+0.98%)
Mar 22, 2011
6.566
6.615
6.566
6.595
221,671
+0.03(+0.40%)
Mar 21, 2011
6.583
6.596
6.548
6.568
226,378
+0.00(+0.00%)
Mar 18, 2011
6.572
6.592
6.525
6.568
266,522
+0.01(+0.18%)
Mar 17, 2011
6.600
6.632
6.545
6.556
318,212
-0.02(-0.30%)
Mar 16, 2011
6.632
6.644
6.525
6.576
208,779
-0.06(-0.84%)
Mar 15, 2011
6.582
6.632
6.572
6.632
334,526
+0.01(+0.18%)
Mar 14, 2011
6.640
6.696
6.588
6.620
225,425
-0.02(-0.36%)
Mar 11, 2011
6.616
6.656
6.588
6.644
215,142
+0.03(+0.42%)
Mar 10, 2011
6.652
6.664
6.561
6.616
316,931
-0.03(-0.48%)
Mar 09, 2011
6.556
6.652
6.533
6.648
378,777
+0.08(+1.21%)
Mar 08, 2011
6.556
6.596
6.556
6.569
360,074
-0.01(-0.12%)
Mar 07, 2011
6.564
6.616
6.537
6.576
364,129
-0.02(-0.30%)
Mar 04, 2011
6.592
6.596
6.513
6.596
527,506
-0.02(-0.24%)
Mar 03, 2011
6.664
6.720
6.576
6.612
759,520
-0.08(-1.25%)
Mar 02, 2011
6.908
6.948
6.672
6.696
1,068,580
-0.24(-3.40%)
Mar 01, 2011
6.916
6.936
6.888
6.932
341,820
+0.02(+0.29%)
Feb 28, 2011
6.952
6.964
6.888
6.912
198,075
-0.00(-0.06%)
Feb 25, 2011
6.980
7.012
6.880
6.916
397,027
-0.08(-1.14%)
Feb 24, 2011
6.936
6.996
6.912
6.996
200,111
+0.05(+0.75%)
Feb 23, 2011
6.912
6.956
6.912
6.944
277,980
+0.00(+0.06%)
Feb 22, 2011
6.956
6.976
6.916
6.940
370,680
-0.02(-0.34%)
Feb 18, 2011
6.896
6.988
6.872
6.964
434,622
+0.07(+0.95%)
Feb 17, 2011
6.828
6.908
6.828
6.899
197,030
+0.06(+0.91%)
Feb 16, 2011
6.868
6.916
6.808
6.836
395,263
-0.03(-0.43%)
Feb 15, 2011
6.830
6.866
6.806
6.866
263,837
+0.00(+0.06%)
Feb 14, 2011
6.850
6.862
6.822
6.862
275,368
+0.01(+0.17%)
Feb 11, 2011
6.770
6.862
6.727
6.850
512,455
+0.04(+0.58%)
Feb 10, 2011
6.719
6.810
6.703
6.810
332,402
+0.07(+1.06%)
Feb 09, 2011
6.774
6.794
6.703
6.739
478,237
-0.08(-1.11%)
Feb 08, 2011
6.854
6.854
6.770
6.814
641,530
-0.04(-0.52%)
Feb 07, 2011
6.846
6.862
6.814
6.850
399,399
-0.00(-0.06%)
Feb 04, 2011
6.826
6.870
6.798
6.854
386,450
-0.00(-0.06%)
Feb 03, 2011
6.810
6.878
6.766
6.858
295,092
+0.01(+0.17%)
Feb 02, 2011
6.858
6.862
6.790
6.846
301,228
-0.00(-0.06%)
Feb 01, 2011
6.782
6.851
6.743
6.850
223,311
+0.06(+0.94%)
Jan 31, 2011
6.731
6.786
6.731
6.786
327,616
+0.05(+0.77%)
Jan 28, 2011
6.731
6.754
6.699
6.735
215,872
+0.02(+0.24%)
Jan 27, 2011
6.822
6.826
6.711
6.719
401,876
-0.09(-1.29%)
Jan 26, 2011
6.774
6.806
6.727
6.806
299,131
-0.00(-0.06%)
Jan 25, 2011
6.703
6.834
6.679
6.810
454,192
+0.07(+1.00%)
Jan 24, 2011
6.763
6.882
6.683
6.743
592,547
-0.02(-0.29%)
Jan 21, 2011
6.743
6.763
6.727
6.763
267,464
+0.00(+0.00%)
Jan 20, 2011
6.639
6.790
6.603
6.763
764,885
+0.13(+1.92%)
Jan 19, 2011
6.591
6.651
6.544
6.635
411,290
+0.05(+0.79%)
Jan 18, 2011
6.568
6.619
6.540
6.583
360,228
+0.02(+0.36%)
Jan 14, 2011
6.599
6.615
6.500
6.560
419,289
-0.04(-0.66%)
Jan 13, 2011
6.556
6.615
6.540
6.603
275,690
+0.02(+0.30%)
Jan 12, 2011
6.659
6.667
6.548
6.583
385,646
-0.06(-0.84%)
Jan 11, 2011
6.595
6.639
6.568
6.639
386,315
+0.07(+1.00%)
Jan 10, 2011
6.580
6.587
6.496
6.573
368,333
+0.00(+0.03%)
Jan 07, 2011
6.436
6.675
6.436
6.572
961,001
+0.12(+1.85%)
Jan 06, 2011
6.401
6.460
6.369
6.452
278,035
+0.04(+0.68%)
Jan 05, 2011
6.408
6.420
6.357
6.408
234,153
+0.01(+0.12%)
Jan 04, 2011
6.369
6.404
6.357
6.401
181,923
+0.02(+0.25%)
Jan 03, 2011
6.401
6.401
6.357
6.385
250,363
+0.02(+0.31%)
Dec 31, 2010
6.373
6.377
6.357
6.365
249,360
-0.01(-0.12%)
Dec 30, 2010
6.408
6.448
6.337
6.373
231,177
-0.06(-0.93%)
Dec 29, 2010
6.432
6.448
6.373
6.432
176,953
+0.02(+0.35%)
Dec 28, 2010
6.438
6.458
6.363
6.410
142,639
-0.04(-0.70%)
Dec 27, 2010
6.465
6.481
6.407
6.455
141,921
+0.01(+0.08%)
Dec 23, 2010
6.438
6.485
6.414
6.450
226,638
+0.06(+0.87%)
Dec 22, 2010
6.370
6.458
6.359
6.394
293,871
+0.03(+0.43%)
Dec 21, 2010
6.374
6.422
6.315
6.367
241,167
-0.00(-0.02%)
Dec 20, 2010
6.467
6.467
6.305
6.368
389,624
-0.02(-0.31%)
Dec 17, 2010
6.337
6.431
6.313
6.388
273,868
+0.02(+0.29%)
Dec 16, 2010
6.329
6.380
6.262
6.369
232,636
+0.07(+1.05%)
Dec 15, 2010
6.345
6.348
6.274
6.303
316,053
-0.03(-0.46%)
Dec 14, 2010
6.368
6.404
6.321
6.333
241,336
-0.02(-0.25%)
Dec 13, 2010
6.356
6.360
6.266
6.348
185,835
+0.02(+0.25%)
Dec 10, 2010
6.348
6.352
6.306
6.333
161,870
+0.02(+0.25%)
Dec 09, 2010
6.325
6.325
6.222
6.317
218,565
+0.02(+0.25%)
Dec 08, 2010
6.321
6.341
6.269
6.301
268,827
-0.05(-0.74%)
Dec 07, 2010
6.270
6.376
6.250
6.348
266,269
+0.06(+0.88%)
Dec 06, 2010
6.309
6.329
6.230
6.293
160,991
+0.00(+0.00%)
Dec 03, 2010
6.297
6.328
6.274
6.293
263,916
-0.04(-0.62%)
Dec 02, 2010
6.411
6.431
6.282
6.333
304,962
-0.09(-1.41%)
Dec 01, 2010
6.372
6.431
6.372
6.423
147,652
+0.05(+0.80%)
Nov 30, 2010
6.313
6.388
6.262
6.372
291,448
+0.07(+1.06%)
Nov 29, 2010
6.297
6.313
6.238
6.305
213,842
-0.01(-0.12%)
Nov 26, 2010
6.352
6.372
6.309
6.313
128,068
-0.08(-1.23%)
Nov 24, 2010
6.407
6.392
6.392
6.392
323,558
-0.02(-0.37%)
Nov 23, 2010
6.384
6.431
6.356
6.415
244,121
+0.00(+0.06%)
Nov 22, 2010
6.392
6.439
6.348
6.411
210,310
+0.02(+0.31%)
Nov 19, 2010
6.388
6.400
6.337
6.392
189,430
+0.03(+0.48%)
Nov 18, 2010
6.358
6.369
6.334
6.361
220,702
+0.06(+0.99%)
Nov 17, 2010
6.232
6.299
6.181
6.299
218,802
+0.12(+1.90%)
Nov 16, 2010
6.221
6.224
5.935
6.181
665,891
-0.03(-0.50%)
Nov 15, 2010
6.307
6.311
6.197
6.213
284,559
-0.05(-0.81%)
Nov 12, 2010
6.369
6.377
6.264
6.264
512,133
-0.13(-1.96%)
Nov 11, 2010
6.416
6.451
6.365
6.389
346,716
-0.06(-0.91%)
Nov 10, 2010
6.373
6.448
6.322
6.448
518,940
+0.04(+0.55%)
Nov 09, 2010
6.354
6.432
6.338
6.412
322,860
+0.00(+0.00%)
Nov 08, 2010
6.338
6.428
6.330
6.412
256,437
+0.05(+0.86%)
Nov 05, 2010
6.358
6.377
6.322
6.358
338,276
+0.02(+0.25%)
Nov 04, 2010
6.334
6.404
6.314
6.342
401,560
+0.07(+1.19%)
Nov 03, 2010
6.303
6.318
6.248
6.267
171,345
-0.04(-0.56%)
Nov 02, 2010
6.236
6.303
6.205
6.303
260,825
+0.06(+1.00%)
Nov 01, 2010
6.197
6.244
6.193
6.240
272,540
+0.02(+0.38%)
Oct 29, 2010
6.244
6.248
6.209
6.217
267,375
-0.01(-0.13%)
Oct 28, 2010
6.232
6.248
6.162
6.224
269,444
-0.02(-0.25%)
Oct 27, 2010
6.232
6.240
6.193
6.240
213,866
+0.00(+0.00%)
Oct 25, 2010
6.264
6.279
6.209
6.240
317,141
-0.01(-0.19%)
Oct 22, 2010
6.201
6.260
6.181
6.252
241,069
+0.02(+0.38%)
Oct 21, 2010
6.177
6.228
6.170
6.228
253,241
+0.06(+1.02%)
Oct 20, 2010
6.174
6.174
6.107
6.166
250,393
+0.02(+0.29%)
Oct 19, 2010
6.093
6.163
6.093
6.148
232,258
+0.06(+0.97%)
Oct 18, 2010
6.042
6.093
6.019
6.089
237,216
+0.04(+0.64%)
Oct 15, 2010
6.143
6.143
6.023
6.050
269,241
-0.09(-1.40%)
Oct 14, 2010
6.167
6.178
6.085
6.136
407,165
+0.00(+0.00%)
Oct 13, 2010
6.062
6.143
6.058
6.136
285,598
+0.07(+1.22%)
Oct 12, 2010
6.093
6.097
6.034
6.062
270,890
-0.04(-0.70%)
Oct 11, 2010
6.015
6.108
5.999
6.104
287,350
+0.10(+1.69%)
Oct 08, 2010
6.003
6.015
5.972
6.003
339,385
-0.02(-0.26%)
Oct 07, 2010
6.023
6.023
5.937
6.019
266,166
-0.00(-0.06%)
Oct 06, 2010
6.046
6.062
5.995
6.023
258,420
-0.02(-0.39%)
Oct 05, 2010
6.054
6.081
6.046
6.046
286,708
-0.01(-0.19%)
Oct 04, 2010
6.062
6.062
5.953
6.058
556,047
-0.02(-0.38%)
Oct 01, 2010
6.081
6.132
6.077
6.081
264,674
-0.04(-0.70%)
Sep 30, 2010
6.054
6.124
6.027
6.124
214,001
+0.06(+1.03%)
Sep 29, 2010
6.038
6.073
6.019
6.062
279,164
+0.03(+0.52%)
Sep 28, 2010
6.015
6.030
5.968
6.030
295,914
+0.04(+0.58%)
Sep 27, 2010
6.104
6.104
5.992
5.995
378,335
-0.10(-1.66%)
Sep 24, 2010
6.101
6.101
6.042
6.097
184,819
+0.02(+0.26%)
Sep 23, 2010
6.038
6.089
6.023
6.081
258,389
+0.04(+0.58%)
Sep 22, 2010
6.027
6.054
5.972
6.046
259,026
+0.02(+0.32%)
Sep 21, 2010
5.976
6.027
5.949
6.027
315,969
+0.09(+1.49%)
Sep 20, 2010
5.961
5.969
5.911
5.938
284,339
-0.02(-0.39%)
Sep 17, 2010
5.961
5.961
5.911
5.961
318,345
+0.01(+0.20%)
Sep 15, 2010
6.016
6.029
5.923
5.950
533,427
-0.07(-1.16%)
Sep 14, 2010
5.985
6.020
5.965
6.020
259,361
+0.05(+0.84%)
Sep 13, 2010
5.977
5.981
5.927
5.969
371,046
+0.01(+0.13%)
Sep 10, 2010
5.911
5.961
5.888
5.961
544,566
+0.07(+1.12%)
Sep 09, 2010
5.903
5.903
5.853
5.896
425,816
+0.03(+0.46%)
Sep 08, 2010
5.915
5.923
5.814
5.869
428,971
-0.01(-0.20%)
Sep 07, 2010
5.872
5.880
5.787
5.880
331,099
+0.02(+0.33%)
Sep 03, 2010
5.903
5.909
5.818
5.861
313,669
-0.02(-0.39%)
Sep 02, 2010
5.869
5.884
5.830
5.884
189,962
+0.01(+0.20%)
Sep 01, 2010
5.961
5.961
5.865
5.872
232,638
-0.05(-0.91%)
Aug 31, 2010
5.869
5.927
5.861
5.927
226,502
+0.04(+0.71%)
Aug 30, 2010
5.911
5.920
5.858
5.885
224,627
-0.06(-1.03%)
Aug 27, 2010
5.946
5.946
5.869
5.946
186,291
+0.05(+0.79%)
Aug 26, 2010
5.915
5.915
5.807
5.900
342,845
-0.03(-0.52%)
Aug 25, 2010
5.861
5.930
5.818
5.930
331,675
+0.07(+1.12%)
Aug 24, 2010
5.838
5.888
5.834
5.865
244,807
-0.05(-0.92%)
Aug 23, 2010
5.900
5.934
5.900
5.919
184,328
+0.02(+0.40%)
Aug 20, 2010
5.857
5.896
5.857
5.896
183,677
+0.04(+0.77%)
Aug 19, 2010
5.778
5.851
5.770
5.851
199,014
+0.06(+1.00%)
Aug 18, 2010
5.758
5.808
5.747
5.793
219,397
+0.01(+0.20%)
Aug 17, 2010
5.820
5.835
5.770
5.781
195,390
-0.03(-0.60%)
Aug 16, 2010
5.847
5.858
5.812
5.816
221,125
-0.03(-0.46%)
Aug 13, 2010
5.843
5.847
5.755
5.843
171,296
+0.07(+1.20%)
Aug 12, 2010
5.731
5.801
5.704
5.774
167,319
+0.01(+0.13%)
Aug 11, 2010
5.778
5.801
5.739
5.766
305,143
-0.02(-0.40%)
Aug 10, 2010
5.897
5.901
5.774
5.789
315,054
-0.12(-2.08%)
Aug 09, 2010
5.947
5.948
5.905
5.912
175,481
-0.04(-0.65%)
Aug 06, 2010
5.951
5.951
5.885
5.951
206,592
-0.01(-0.13%)
Aug 05, 2010
5.978
5.993
5.928
5.959
249,224
-0.03(-0.51%)
Aug 04, 2010
5.978
5.993
5.955
5.989
211,229
+0.03(+0.58%)
Aug 03, 2010
5.943
5.985
5.935
5.955
176,258
-0.01(-0.13%)
Aug 02, 2010
6.055
6.055
5.928
5.962
380,603
-0.05(-0.90%)
Jul 30, 2010
6.016
6.016
5.934
6.016
236,689
+0.07(+1.23%)
Jul 29, 2010
5.982
5.982
5.932
5.943
231,883
-0.01(-0.13%)
Jul 28, 2010
5.966
6.001
5.924
5.951
263,477
-0.01(-0.13%)
Jul 27, 2010
5.955
5.962
5.901
5.959
239,693
+0.00(+0.06%)
Jul 26, 2010
5.939
5.959
5.897
5.955
197,120
+0.03(+0.59%)
Jul 23, 2010
5.905
5.928
5.855
5.920
211,188
+0.04(+0.65%)
Jul 22, 2010
5.843
5.882
5.805
5.882
298,084
+0.08(+1.33%)
Jul 21, 2010
5.801
5.805
5.755
5.805
195,410
+0.04(+0.69%)
Jul 20, 2010
5.696
5.765
5.691
5.765
210,854
+0.05(+0.87%)
Jul 19, 2010
5.692
5.722
5.684
5.715
147,059
+0.01(+0.13%)
Jul 16, 2010
5.707
5.722
5.665
5.707
164,432
+0.03(+0.45%)
Jul 15, 2010
5.707
5.707
5.665
5.682
259,682
-0.02(-0.30%)
Jul 14, 2010
5.715
5.722
5.684
5.699
243,636
+0.00(+0.05%)
Jul 13, 2010
5.707
5.719
5.669
5.696
254,653
+0.02(+0.40%)
Jul 12, 2010
5.707
5.707
5.665
5.673
173,129
-0.01(-0.20%)
Jul 09, 2010
5.684
5.684
5.615
5.684
195,566
+0.04(+0.68%)
Jul 08, 2010
5.604
5.646
5.588
5.646
171,975
+0.05(+0.82%)
Jul 07, 2010
5.535
5.611
5.535
5.600
319,063
+0.05(+0.90%)
Jul 06, 2010
5.585
5.611
5.539
5.550
257,444
+0.00(+0.07%)
Jul 02, 2010
5.546
5.569
5.516
5.546
126,203
+0.03(+0.56%)
Jul 01, 2010
5.565
5.587
5.477
5.516
195,770
-0.03(-0.48%)
Jun 30, 2010
5.585
5.634
5.527
5.543
265,861
-0.03(-0.55%)
Jun 29, 2010
5.634
5.634
5.550
5.573
237,254
-0.07(-1.19%)
Jun 25, 2010
5.641
5.673
5.596
5.641
186,639
-0.05(-0.83%)
Jun 24, 2010
5.688
5.692
5.619
5.688
239,882
+0.00(+0.07%)
Jun 23, 2010
5.707
5.719
5.638
5.684
195,689
-0.01(-0.20%)
Jun 22, 2010
5.761
5.761
5.673
5.696
210,956
-0.05(-0.87%)
Jun 21, 2010
5.715
5.765
5.692
5.745
285,970
+0.06(+1.09%)
Jun 18, 2010
5.683
5.683
5.603
5.683
333,849
+0.07(+1.22%)
Jun 17, 2010
5.622
5.634
5.581
5.615
253,591
+0.02(+0.34%)
Jun 16, 2010
5.577
5.600
5.546
5.596
336,587
+0.03(+0.49%)
Jun 15, 2010
5.611
5.611
5.539
5.569
343,020
+0.01(+0.13%)
Jun 14, 2010
5.497
5.565
5.493
5.562
306,253
+0.07(+1.32%)
Jun 11, 2010
5.432
5.520
5.432
5.489
207,582
-0.01(-0.14%)
Jun 10, 2010
5.447
5.516
5.436
5.497
515,814
+0.03(+0.56%)
Jun 09, 2010
5.466
5.485
5.428
5.466
431,399
+0.02(+0.28%)
Jun 08, 2010
5.455
5.501
5.402
5.451
360,358
+0.00(+0.07%)
Jun 07, 2010
5.501
5.509
5.447
5.447
168,322
-0.02(-0.35%)
Jun 04, 2010
5.466
5.508
5.426
5.466
318,920
-0.06(-1.03%)
Jun 03, 2010
5.482
5.523
5.432
5.523
267,708
+0.05(+0.97%)
Jun 02, 2010
5.451
5.478
5.413
5.470
252,500
+0.01(+0.21%)
Jun 01, 2010
5.413
5.520
5.413
5.459
225,419
-0.00(-0.07%)
May 28, 2010
5.463
5.485
5.402
5.463
207,049
+0.01(+0.14%)
May 27, 2010
5.455
5.497
5.383
5.455
225,072
+0.08(+1.42%)
May 26, 2010
5.390
5.455
5.322
5.379
553,584
+0.03(+0.57%)
May 25, 2010
5.329
5.348
5.181
5.348
1,050,965
-0.14(-2.50%)
May 24, 2010
5.390
5.501
5.367
5.485
262,367
+0.02(+0.28%)
May 21, 2010
5.253
5.668
5.185
5.470
633,588
+0.13(+2.42%)
May 20, 2010
5.280
5.390
5.242
5.341
1,194,812
-0.21(-3.84%)
May 19, 2010
5.592
5.649
5.493
5.554
411,980
-0.04(-0.67%)
May 18, 2010
5.724
5.754
5.565
5.591
237,233
-0.07(-1.22%)
May 17, 2010
5.799
5.799
5.603
5.660
371,798
-0.12(-2.08%)
May 14, 2010
5.781
5.921
5.705
5.781
823,616
-0.14(-2.43%)
May 13, 2010
5.852
5.936
5.811
5.924
456,739
+0.10(+1.76%)
May 12, 2010
5.811
5.830
5.792
5.822
206,326
+0.03(+0.52%)
May 11, 2010
5.731
5.792
5.722
5.792
308,436
+0.08(+1.32%)
May 10, 2010
5.682
5.769
5.629
5.716
516,303
+0.20(+3.64%)
May 07, 2010
5.603
5.671
5.398
5.516
634,188
-0.16(-2.87%)
May 06, 2010
5.894
5.894
4.732
5.678
2,322,438
-0.26(-4.34%)
May 05, 2010
6.011
6.033
5.871
5.936
471,480
-0.15(-2.49%)
May 04, 2010
6.095
6.114
6.057
6.087
256,633
-0.03(-0.56%)
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
.