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 (%)
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%)
May 03, 2010
6.064
6.125
6.064
6.121
215,234
+0.05(+0.74%)
Apr 30, 2010
6.091
6.106
6.057
6.076
135,586
+0.00(+0.00%)
Apr 29, 2010
6.087
6.102
6.072
6.076
153,621
-0.00(-0.06%)
Apr 28, 2010
6.121
6.125
6.046
6.080
244,255
-0.03(-0.56%)
Apr 27, 2010
6.095
6.114
6.038
6.114
321,087
-0.00(-0.06%)
Apr 26, 2010
6.061
6.117
6.046
6.117
208,294
+0.06(+0.94%)
Apr 23, 2010
6.038
6.080
6.038
6.061
237,154
+0.00(+0.06%)
Apr 22, 2010
5.985
6.057
5.970
6.057
237,363
+0.04(+0.69%)
Apr 21, 2010
6.061
6.064
6.004
6.015
195,480
-0.03(-0.48%)
Apr 20, 2010
6.029
6.044
6.010
6.044
249,914
+0.03(+0.44%)
Apr 19, 2010
5.995
6.036
5.980
6.018
220,753
+0.03(+0.44%)
Apr 16, 2010
5.991
6.033
5.969
5.991
465,460
-0.02(-0.31%)
Apr 15, 2010
6.078
6.082
5.912
6.010
546,124
-0.06(-0.99%)
Apr 14, 2010
5.980
6.082
5.965
6.070
387,587
+0.12(+2.09%)
Apr 13, 2010
5.961
6.138
5.912
5.946
373,539
-0.02(-0.25%)
Apr 12, 2010
5.988
6.018
5.957
5.961
394,743
-0.01(-0.13%)
Apr 09, 2010
5.957
5.969
5.936
5.969
407,662
+0.03(+0.57%)
Apr 08, 2010
5.905
5.935
5.871
5.935
404,032
+0.03(+0.57%)
Apr 07, 2010
5.912
5.912
5.777
5.901
1,121,836
-0.00(-0.06%)
Apr 06, 2010
5.893
5.931
5.890
5.905
384,711
-0.01(-0.13%)
Apr 05, 2010
5.886
5.916
5.859
5.912
515,046
+0.01(+0.13%)
Apr 01, 2010
5.939
5.905
5.905
5.905
679,283
-0.03(-0.57%)
Mar 31, 2010
5.942
5.957
5.908
5.939
604,349
+0.03(+0.45%)
Mar 30, 2010
5.908
5.969
5.878
5.912
754,524
+0.03(+0.45%)
Mar 29, 2010
6.063
6.063
5.867
5.886
928,974
-0.11(-1.76%)
Mar 26, 2010
6.153
6.191
5.950
5.991
1,016,779
-0.19(-3.05%)
Mar 25, 2010
6.202
6.221
6.153
6.180
555,307
+0.01(+0.12%)
Mar 24, 2010
6.180
6.183
6.127
6.172
482,559
+0.01(+0.12%)
Mar 23, 2010
6.172
6.180
6.108
6.165
695,800
+0.03(+0.49%)
Mar 22, 2010
6.187
6.191
6.123
6.134
456,999
-0.03(-0.52%)
Mar 19, 2010
6.170
6.185
6.151
6.166
664,358
+0.02(+0.37%)
Mar 18, 2010
6.125
6.151
6.106
6.144
410,673
+0.04(+0.68%)
Mar 17, 2010
6.084
6.125
6.069
6.103
628,993
+0.03(+0.43%)
Mar 16, 2010
6.073
6.088
6.043
6.076
576,535
+0.04(+0.75%)
Mar 15, 2010
6.039
6.039
6.024
6.032
502,492
+0.00(+0.00%)
Mar 12, 2010
6.017
6.061
6.015
6.032
332,662
+0.03(+0.50%)
Mar 11, 2010
6.013
6.043
5.979
6.002
766,945
-0.00(-0.06%)
Mar 10, 2010
5.994
6.028
5.987
6.005
786,332
+0.03(+0.50%)
Mar 09, 2010
5.938
5.975
5.893
5.975
484,989
+0.06(+1.08%)
Mar 08, 2010
5.889
5.912
5.885
5.912
485,464
+0.00(+0.06%)
Mar 05, 2010
5.840
5.908
5.840
5.908
506,677
+0.06(+1.02%)
Mar 04, 2010
5.807
5.848
5.807
5.848
464,748
+0.03(+0.52%)
Mar 03, 2010
5.822
5.851
5.807
5.818
463,685
-0.01(-0.19%)
Mar 02, 2010
5.807
5.829
5.766
5.829
773,805
+0.01(+0.19%)
Mar 01, 2010
5.788
5.818
5.754
5.818
742,195
+0.03(+0.52%)
Feb 26, 2010
5.766
5.807
5.754
5.788
901,697
+0.02(+0.32%)
Feb 25, 2010
5.732
5.788
5.709
5.769
550,189
+0.03(+0.56%)
Feb 24, 2010
5.653
5.758
5.653
5.737
474,474
+0.11(+1.89%)
Feb 23, 2010
5.612
5.634
5.571
5.631
604,123
+0.02(+0.40%)
Feb 22, 2010
5.616
5.638
5.582
5.608
795,809
+0.01(+0.14%)
Feb 19, 2010
5.589
5.619
5.563
5.601
401,877
+0.02(+0.34%)
Feb 18, 2010
5.634
5.653
5.530
5.582
776,144
-0.04(-0.67%)
Feb 17, 2010
5.661
5.676
5.604
5.619
563,437
-0.03(-0.49%)
Feb 16, 2010
5.658
5.677
5.610
5.647
551,761
+0.01(+0.13%)
Feb 12, 2010
5.629
5.640
5.640
5.640
387,647
+0.00(+0.07%)
Feb 11, 2010
5.670
5.692
5.636
5.636
729,372
-0.01(-0.20%)
Feb 10, 2010
5.673
5.681
5.629
5.647
465,643
+0.00(+0.00%)
Feb 09, 2010
5.662
5.681
5.617
5.647
513,334
+0.01(+0.20%)
Feb 08, 2010
5.625
5.658
5.595
5.636
426,366
+0.02(+0.33%)
Feb 05, 2010
5.647
5.692
5.558
5.617
1,011,633
-0.05(-0.86%)
Feb 04, 2010
5.729
5.763
5.666
5.666
672,772
-0.07(-1.23%)
Feb 03, 2010
5.684
5.737
5.677
5.737
392,573
+0.04(+0.79%)
Feb 02, 2010
5.673
5.692
5.606
5.692
479,004
+0.07(+1.19%)
Feb 01, 2010
5.681
5.699
5.606
5.625
422,132
-0.01(-0.17%)
Jan 29, 2010
5.733
5.733
5.606
5.634
659,569
-0.10(-1.79%)
Jan 28, 2010
5.718
5.774
5.625
5.737
735,311
+0.02(+0.39%)
Jan 27, 2010
5.707
5.744
5.647
5.714
773,104
+0.05(+0.92%)
Jan 26, 2010
5.703
5.766
5.655
5.662
1,161,964
-0.02(-0.39%)
Jan 25, 2010
5.658
5.684
5.629
5.684
623,728
+0.07(+1.19%)
Jan 22, 2010
5.595
5.640
5.580
5.617
713,483
+0.05(+0.87%)
Jan 21, 2010
5.565
5.588
5.532
5.569
592,284
+0.03(+0.47%)
Jan 20, 2010
5.509
5.550
5.509
5.543
341,357
+0.04(+0.74%)
Jan 19, 2010
5.509
5.513
5.476
5.502
437,901
+0.01(+0.24%)
Jan 15, 2010
5.521
5.488
5.488
5.488
375,566
-0.01(-0.11%)
Jan 14, 2010
5.476
5.498
5.472
5.494
338,944
+0.04(+0.68%)
Jan 13, 2010
5.457
5.457
5.427
5.457
367,467
+0.03(+0.48%)
Jan 12, 2010
5.394
5.439
5.386
5.431
291,489
+0.03(+0.62%)
Jan 11, 2010
5.386
5.424
5.383
5.398
377,636
+0.04(+0.84%)
Jan 08, 2010
5.349
5.360
5.334
5.353
351,223
+0.03(+0.63%)
Jan 07, 2010
5.304
5.331
5.286
5.319
302,032
+0.03(+0.56%)
Jan 06, 2010
5.319
5.342
5.275
5.290
421,408
-0.01(-0.14%)
Jan 05, 2010
5.308
5.316
5.271
5.297
432,111
+0.00(+0.00%)
Jan 04, 2010
5.297
5.334
5.241
5.297
427,469
+0.02(+0.42%)
Dec 31, 2009
5.338
5.275
5.275
5.275
376,909
-0.02(-0.39%)
Dec 30, 2009
5.327
5.338
5.290
5.295
235,925
-0.02(-0.46%)
Dec 29, 2009
5.286
5.327
5.286
5.319
292,322
-0.01(-0.14%)
Dec 28, 2009
5.304
5.345
5.252
5.327
437,534
+0.04(+0.78%)
Dec 24, 2009
5.234
5.286
5.211
5.286
208,859
+0.07(+1.28%)
Dec 23, 2009
5.159
5.219
5.159
5.219
407,367
+0.04(+0.72%)
Dec 22, 2009
5.204
5.204
5.141
5.182
530,172
-0.01(-0.22%)
Dec 21, 2009
5.208
5.215
5.193
5.193
444,809
+0.01(+0.29%)
Dec 18, 2009
5.118
5.178
5.114
5.178
357,894
+0.06(+1.21%)
Dec 17, 2009
5.141
5.159
5.114
5.116
499,299
-0.03(-0.62%)
Dec 16, 2009
5.100
5.148
5.094
5.148
345,298
+0.07(+1.29%)
Dec 15, 2009
5.070
5.085
5.059
5.082
283,382
+0.02(+0.32%)
Dec 14, 2009
5.070
5.103
5.059
5.066
480,693
+0.02(+0.44%)
Dec 11, 2009
5.047
5.088
5.029
5.044
765,356
-0.03(-0.51%)
Dec 10, 2009
5.077
5.081
5.040
5.070
412,503
+0.03(+0.59%)
Dec 09, 2009
5.029
5.047
5.017
5.040
383,765
+0.02(+0.37%)
Dec 08, 2009
5.018
5.021
4.993
5.021
232,819
-0.01(-0.30%)
Dec 07, 2009
5.047
5.047
4.995
5.036
265,371
+0.04(+0.90%)
Dec 04, 2009
4.995
5.033
4.958
4.992
665,045
+0.03(+0.68%)
Dec 03, 2009
4.928
4.958
4.917
4.958
338,595
+0.03(+0.68%)
Dec 02, 2009
4.910
4.928
4.906
4.925
297,704
+0.02(+0.38%)
Dec 01, 2009
4.887
4.913
4.887
4.906
388,576
+0.02(+0.46%)
Nov 30, 2009
4.843
4.884
4.843
4.884
292,644
+0.03(+0.69%)
Nov 27, 2009
4.828
4.869
4.820
4.850
92,460
-0.04(-0.84%)
Nov 25, 2009
4.880
4.898
4.854
4.891
639,569
+0.02(+0.38%)
Nov 24, 2009
4.854
4.880
4.850
4.872
290,029
-0.00(-0.08%)
Nov 23, 2009
4.887
4.906
4.854
4.876
451,780
-0.00(-0.08%)
Nov 20, 2009
4.854
4.887
4.846
4.880
349,054
+0.02(+0.38%)
Nov 19, 2009
4.805
4.861
4.794
4.861
435,622
+0.02(+0.38%)
Nov 18, 2009
4.809
4.843
4.805
4.843
323,610
+0.01(+0.31%)
Nov 17, 2009
4.835
4.835
4.792
4.828
279,200
+0.00(+0.00%)
Nov 16, 2009
4.854
4.861
4.828
4.828
348,147
-0.01(-0.15%)
Nov 13, 2009
4.802
4.857
4.802
4.835
229,289
+0.01(+0.23%)
Nov 12, 2009
4.776
4.831
4.768
4.824
405,767
+0.05(+1.01%)
Nov 11, 2009
4.776
4.805
4.738
4.776
296,077
+0.01(+0.16%)
Nov 10, 2009
4.783
4.794
4.757
4.768
179,748
-0.02(-0.47%)
Nov 09, 2009
4.828
4.828
4.764
4.790
240,102
+0.01(+0.16%)
Nov 06, 2009
4.712
4.783
4.712
4.783
255,761
+0.07(+1.50%)
Nov 05, 2009
4.731
4.731
4.694
4.712
288,577
+0.01(+0.24%)
Nov 04, 2009
4.679
4.712
4.664
4.701
280,193
+0.04(+0.80%)
Nov 03, 2009
4.664
4.675
4.649
4.664
252,386
-0.00(-0.08%)
Nov 02, 2009
4.694
4.694
4.645
4.667
379,335
+0.01(+0.16%)
Oct 30, 2009
4.757
4.772
4.623
4.660
372,879
-0.08(-1.65%)
Oct 29, 2009
4.653
4.738
4.642
4.738
404,637
+0.14(+3.08%)
Oct 28, 2009
4.824
4.846
4.545
4.597
668,981
-0.26(-5.37%)
Oct 27, 2009
4.895
4.900
4.835
4.857
392,675
-0.06(-1.14%)
Oct 26, 2009
4.898
4.928
4.884
4.913
301,551
+0.03(+0.53%)
Oct 23, 2009
4.898
4.906
4.861
4.887
373,910
-0.04(-0.83%)
Oct 22, 2009
4.876
4.928
4.865
4.928
385,408
+0.04(+0.92%)
Oct 21, 2009
4.872
4.884
4.850
4.884
375,174
+0.00(+0.00%)
Oct 20, 2009
4.895
4.895
4.857
4.884
350,592
+0.03(+0.61%)
Oct 19, 2009
4.776
4.854
4.775
4.854
439,936
+0.10(+2.20%)
Oct 16, 2009
4.735
4.757
4.723
4.749
305,436
+0.00(+0.00%)
Oct 15, 2009
4.764
4.764
4.712
4.749
440,342
-0.04(-0.78%)
Oct 14, 2009
4.749
4.787
4.749
4.787
497,968
+0.04(+0.78%)
Oct 13, 2009
4.735
4.757
4.712
4.749
419,816
-0.02(-0.39%)
Oct 12, 2009
4.756
4.787
4.735
4.768
293,814
+0.01(+0.16%)
Oct 09, 2009
4.735
4.761
4.731
4.761
202,392
+0.00(+0.00%)
Oct 08, 2009
4.731
4.776
4.731
4.761
328,074
+0.04(+0.79%)
Oct 07, 2009
4.720
4.731
4.716
4.723
286,569
+0.02(+0.40%)
Oct 06, 2009
4.727
4.746
4.694
4.705
262,652
+0.02(+0.40%)
Oct 05, 2009
4.653
4.686
4.641
4.686
285,710
+0.04(+0.80%)
Oct 02, 2009
4.615
4.656
4.578
4.649
302,252
+0.00(+0.00%)
Oct 01, 2009
4.764
4.764
4.638
4.649
524,021
-0.10(-2.12%)
Sep 30, 2009
4.749
4.749
4.694
4.749
310,925
+0.02(+0.47%)
Sep 29, 2009
4.772
4.779
4.660
4.727
528,647
-0.03(-0.70%)
Sep 28, 2009
4.656
4.761
4.656
4.761
247,361
+0.06(+1.19%)
Sep 25, 2009
4.705
4.749
4.697
4.705
429,829
-0.03(-0.66%)
Sep 24, 2009
4.764
4.764
4.720
4.736
384,425
+0.01(+0.19%)
Sep 23, 2009
4.753
4.768
4.727
4.727
446,481
+0.02(+0.40%)
Sep 22, 2009
4.653
4.712
4.653
4.708
350,785
+0.08(+1.69%)
Sep 21, 2009
4.619
4.653
4.612
4.630
254,518
+0.00(+0.00%)
Sep 18, 2009
4.604
4.634
4.604
4.630
344,775
+0.03(+0.57%)
Sep 17, 2009
4.608
4.626
4.597
4.604
284,306
+0.02(+0.45%)
Sep 16, 2009
4.593
4.604
4.571
4.584
570,700
+0.02(+0.37%)
Sep 15, 2009
4.556
4.589
4.548
4.567
404,240
+0.03(+0.57%)
Sep 14, 2009
4.500
4.545
4.496
4.541
216,907
+0.06(+1.25%)
Sep 11, 2009
4.496
4.518
4.477
4.485
281,148
+0.00(+0.08%)
Sep 10, 2009
4.500
4.511
4.474
4.481
267,302
+0.00(+0.08%)
Sep 09, 2009
4.485
4.496
4.463
4.477
191,775
+0.01(+0.25%)
Sep 08, 2009
4.474
4.492
4.448
4.466
236,365
+0.03(+0.76%)
Sep 04, 2009
4.425
4.440
4.418
4.433
199,074
+0.03(+0.68%)
Sep 03, 2009
4.381
4.403
4.358
4.403
252,053
+0.04(+1.03%)
Sep 02, 2009
4.355
4.373
4.334
4.358
220,438
+0.02(+0.52%)
Sep 01, 2009
4.410
4.422
4.332
4.336
364,063
-0.06(-1.27%)
Aug 31, 2009
4.422
4.422
4.366
4.392
270,988
-0.01(-0.34%)
Aug 28, 2009
4.358
4.407
4.358
4.407
307,597
+0.05(+1.11%)
Aug 27, 2009
4.362
4.369
4.340
4.358
179,069
+0.02(+0.43%)
Aug 26, 2009
4.295
4.358
4.295
4.340
497,525
+0.02(+0.56%)
Aug 25, 2009
4.321
4.328
4.284
4.315
527,793
+0.04(+1.00%)
Aug 24, 2009
4.276
4.314
4.269
4.273
492,736
+0.00(+0.00%)
Aug 21, 2009
4.310
4.310
4.239
4.273
616,780
-0.01(-0.26%)
Aug 20, 2009
4.347
4.347
4.232
4.284
403,139
-0.04(-0.86%)
Aug 19, 2009
4.381
4.396
4.220
4.321
657,126
-0.05(-1.19%)
Aug 18, 2009
4.343
4.407
4.310
4.373
423,724
+0.09(+2.09%)
Aug 17, 2009
4.448
4.448
4.273
4.284
373,464
-0.17(-3.77%)
Aug 14, 2009
4.507
4.507
4.444
4.451
276,714
-0.02(-0.42%)
Aug 13, 2009
4.522
4.522
4.433
4.470
337,553
+0.03(+0.59%)
Aug 12, 2009
4.448
4.463
4.425
4.444
274,255
+0.02(+0.42%)
Aug 11, 2009
4.548
4.556
4.392
4.425
636,010
-0.11(-2.46%)
Aug 10, 2009
4.545
4.556
4.474
4.537
246,695
+0.02(+0.41%)
Aug 07, 2009
4.518
4.548
4.448
4.518
389,207
+0.07(+1.59%)
Aug 06, 2009
4.545
4.548
4.399
4.448
367,875
-0.03(-0.58%)
Aug 05, 2009
4.269
4.500
4.261
4.474
426,879
+0.00(+0.08%)
Aug 04, 2009
4.425
4.477
4.410
4.470
406,025
+0.04(+0.84%)
Aug 03, 2009
4.533
4.559
4.429
4.433
696,342
-0.04(-1.00%)
Jul 31, 2009
4.384
4.477
4.381
4.477
707,507
+0.15(+3.44%)
Jul 30, 2009
4.317
4.366
4.302
4.328
484,392
+0.07(+1.57%)
Jul 29, 2009
4.261
4.314
4.224
4.261
563,436
+0.06(+1.33%)
Jul 28, 2009
4.228
4.235
4.165
4.206
375,381
-0.00(-0.09%)
Jul 27, 2009
4.153
4.209
4.139
4.209
404,122
+0.08(+1.99%)
Jul 24, 2009
4.105
4.127
4.098
4.127
451
+0.02(+0.54%)
Jul 23, 2009
4.034
4.116
4.023
4.105
449,689
+0.08(+2.04%)
Jul 22, 2009
4.023
4.027
4.001
4.023
240,660
+0.01(+0.28%)
Jul 21, 2009
4.016
4.030
3.934
4.012
855,307
+0.03(+0.75%)
Jul 20, 2009
4.012
4.012
3.971
3.982
392,092
-0.00(-0.09%)
Jul 17, 2009
4.027
4.030
3.975
3.986
386,573
-0.01(-0.28%)
Jul 16, 2009
4.057
4.057
3.978
3.997
671,002
-0.04(-1.01%)
Jul 15, 2009
3.986
4.038
3.963
4.038
511,501
+0.07(+1.88%)
Jul 14, 2009
3.926
3.967
3.911
3.963
331,019
+0.03(+0.85%)
Jul 13, 2009
3.915
3.941
3.896
3.930
252,193
+0.05(+1.34%)
Jul 10, 2009
3.922
3.922
3.878
3.878
331,771
-0.01(-0.29%)
Jul 09, 2009
3.941
3.941
3.878
3.889
260,000
+0.01(+0.19%)
Jul 08, 2009
3.911
3.911
3.862
3.881
277,130
+0.00(+0.00%)
Jul 07, 2009
3.889
3.915
3.867
3.881
173,241
+0.01(+0.39%)
Jul 06, 2009
3.915
3.915
3.863
3.867
294,815
-0.04(-0.95%)
Jul 02, 2009
3.922
3.945
3.896
3.904
329,905
-0.08(-1.96%)
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
.