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
)
13.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2009
4.421
4.421
4.365
4.391
271,013
-0.01(-0.34%)
Aug 28, 2009
4.358
4.406
4.358
4.406
307,626
+0.05(+1.11%)
Aug 27, 2009
4.362
4.369
4.339
4.358
179,086
+0.02(+0.43%)
Aug 26, 2009
4.295
4.358
4.295
4.339
497,572
+0.02(+0.56%)
Aug 25, 2009
4.321
4.328
4.283
4.315
527,844
+0.04(+1.00%)
Aug 24, 2009
4.276
4.313
4.268
4.272
492,783
+0.00(+0.00%)
Aug 21, 2009
4.309
4.310
4.239
4.272
616,839
-0.01(-0.26%)
Aug 20, 2009
4.347
4.347
4.231
4.283
403,178
-0.04(-0.86%)
Aug 19, 2009
4.380
4.395
4.220
4.321
657,189
-0.05(-1.19%)
Aug 18, 2009
4.343
4.406
4.309
4.373
423,765
+0.09(+2.09%)
Aug 17, 2009
4.447
4.447
4.272
4.283
373,500
-0.17(-3.77%)
Aug 14, 2009
4.507
4.507
4.444
4.451
276,740
-0.02(-0.42%)
Aug 13, 2009
4.522
4.522
4.432
4.470
337,586
+0.03(+0.59%)
Aug 12, 2009
4.447
4.462
4.425
4.444
274,281
+0.02(+0.42%)
Aug 11, 2009
4.548
4.555
4.391
4.425
636,070
-0.11(-2.46%)
Aug 10, 2009
4.544
4.555
4.473
4.537
246,719
+0.02(+0.41%)
Aug 07, 2009
4.518
4.548
4.447
4.518
389,244
+0.07(+1.59%)
Aug 06, 2009
4.544
4.548
4.399
4.447
367,910
-0.03(-0.58%)
Aug 05, 2009
4.268
4.499
4.261
4.473
426,919
+0.00(+0.08%)
Aug 04, 2009
4.425
4.477
4.410
4.470
406,064
+0.04(+0.84%)
Aug 03, 2009
4.533
4.559
4.429
4.432
696,408
-0.04(-1.00%)
Jul 31, 2009
4.384
4.477
4.380
4.477
707,574
+0.15(+3.44%)
Jul 30, 2009
4.317
4.365
4.302
4.328
484,438
+0.07(+1.57%)
Jul 29, 2009
4.261
4.313
4.224
4.261
563,490
+0.06(+1.33%)
Jul 28, 2009
4.228
4.235
4.164
4.205
375,417
-0.00(-0.09%)
Jul 27, 2009
4.153
4.209
4.138
4.209
404,160
+0.08(+1.99%)
Jul 24, 2009
4.105
4.127
4.097
4.127
451
+0.02(+0.54%)
Jul 23, 2009
4.034
4.116
4.023
4.105
449,732
+0.08(+2.04%)
Jul 22, 2009
4.023
4.026
4.000
4.023
240,683
+0.01(+0.28%)
Jul 21, 2009
4.015
4.030
3.933
4.011
855,388
+0.03(+0.75%)
Jul 20, 2009
4.011
4.011
3.971
3.982
392,130
-0.00(-0.09%)
Jul 17, 2009
4.026
4.030
3.974
3.985
386,610
-0.01(-0.28%)
Jul 16, 2009
4.056
4.056
3.978
3.997
671,067
-0.04(-1.01%)
Jul 15, 2009
3.985
4.038
3.963
4.038
511,550
+0.07(+1.88%)
Jul 14, 2009
3.926
3.967
3.911
3.963
331,051
+0.03(+0.85%)
Jul 13, 2009
3.915
3.941
3.896
3.930
252,217
+0.05(+1.34%)
Jul 10, 2009
3.922
3.922
3.877
3.877
331,803
-0.01(-0.29%)
Jul 09, 2009
3.941
3.941
3.877
3.889
260,025
+0.01(+0.19%)
Jul 08, 2009
3.911
3.911
3.862
3.881
277,156
+0.00(+0.00%)
Jul 07, 2009
3.889
3.915
3.866
3.881
173,257
+0.01(+0.39%)
Jul 06, 2009
3.915
3.915
3.862
3.866
294,844
-0.04(-0.95%)
Jul 02, 2009
3.922
3.944
3.896
3.903
329,937
-0.08(-1.96%)
Jul 01, 2009
3.948
3.985
3.941
3.982
231,619
+0.04(+1.04%)
Jun 30, 2009
3.993
3.993
3.911
3.941
385,539
-0.01(-0.19%)
Jun 29, 2009
3.915
3.948
3.889
3.948
290,588
+0.06(+1.63%)
Jun 26, 2009
3.948
3.948
3.885
3.885
151,049
-0.05(-1.32%)
Jun 25, 2009
3.881
3.937
3.877
3.937
418,256
+0.07(+1.93%)
Jun 24, 2009
3.833
3.866
3.784
3.862
412,532
+0.05(+1.27%)
Jun 23, 2009
3.851
3.851
3.795
3.814
315,114
-0.02(-0.58%)
Jun 22, 2009
3.877
3.887
3.833
3.836
583,628
-0.06(-1.44%)
Jun 19, 2009
3.903
3.915
3.874
3.892
395,811
-0.02(-0.48%)
Jun 18, 2009
3.903
3.930
3.900
3.911
181,569
-0.01(-0.19%)
Jun 17, 2009
3.930
4.000
3.889
3.918
460,410
+0.01(+0.38%)
Jun 16, 2009
3.907
3.944
3.877
3.903
413,657
-0.00(-0.10%)
Jun 15, 2009
3.959
3.959
3.885
3.907
436,569
-0.07(-1.78%)
Jun 12, 2009
3.963
3.993
3.922
3.978
400,866
+0.03(+0.85%)
Jun 11, 2009
3.900
3.948
3.885
3.944
591,519
+0.07(+1.93%)
Jun 10, 2009
3.874
3.911
3.836
3.870
951,660
-0.00(-0.10%)
Jun 09, 2009
3.903
3.903
3.840
3.874
449,517
+0.05(+1.36%)
Jun 08, 2009
3.833
3.855
3.814
3.822
508,827
-0.06(-1.53%)
Jun 05, 2009
4.004
4.023
3.877
3.881
243,961
-0.07(-1.70%)
Jun 04, 2009
3.922
3.956
3.881
3.948
302,686
+0.05(+1.24%)
Jun 03, 2009
3.907
3.918
3.866
3.900
278,928
+0.00(+0.00%)
Jun 02, 2009
3.922
3.952
3.892
3.900
387,023
-0.06(-1.51%)
Jun 01, 2009
3.859
4.060
3.859
3.959
556,702
+0.11(+2.90%)
May 29, 2009
3.799
3.870
3.799
3.848
319,600
+0.04(+1.18%)
May 28, 2009
3.769
3.840
3.733
3.803
314,145
+0.06(+1.59%)
May 27, 2009
3.747
3.762
3.717
3.743
274,522
+0.02(+0.50%)
May 26, 2009
3.673
3.728
3.673
3.725
370,528
+0.04(+1.01%)
May 22, 2009
3.695
3.702
3.673
3.687
205,988
+0.01(+0.30%)
May 21, 2009
3.702
3.710
3.669
3.676
154,649
-0.03(-0.70%)
May 20, 2009
3.691
3.717
3.672
3.702
220,950
+0.03(+0.91%)
May 19, 2009
3.673
3.699
3.665
3.669
258,344
-0.00(-0.10%)
May 18, 2009
3.594
3.673
3.587
3.673
214,694
+0.07(+2.07%)
May 15, 2009
3.632
3.639
3.561
3.598
185,717
+0.00(+0.10%)
May 14, 2009
3.553
3.594
3.520
3.594
264,154
+0.07(+2.01%)
May 13, 2009
3.620
3.620
3.509
3.524
524,101
-0.12(-3.17%)
May 12, 2009
3.669
3.684
3.632
3.639
206,672
-0.01(-0.31%)
May 11, 2009
3.628
3.661
3.609
3.650
468,182
-0.01(-0.31%)
May 08, 2009
3.669
3.687
3.639
3.661
439,573
+0.01(+0.31%)
May 07, 2009
3.710
3.714
3.635
3.650
313,532
-0.02(-0.49%)
May 06, 2009
3.624
3.676
3.603
3.668
436,705
+0.06(+1.63%)
May 05, 2009
3.635
3.635
3.587
3.609
259,026
-0.02(-0.51%)
May 04, 2009
3.561
3.632
3.557
3.628
305,035
+0.08(+2.31%)
May 01, 2009
3.509
3.546
3.486
3.546
316,765
+0.06(+1.82%)
Apr 30, 2009
3.445
3.490
3.419
3.483
396,632
+0.07(+2.19%)
Apr 29, 2009
3.389
3.442
3.384
3.408
273,934
+0.01(+0.44%)
Apr 28, 2009
3.404
3.412
3.375
3.393
190,005
-0.02(-0.55%)
Apr 27, 2009
3.419
3.423
3.391
3.412
88,351
-0.01(-0.43%)
Apr 24, 2009
3.382
3.427
3.382
3.427
251,482
+0.01(+0.33%)
Apr 23, 2009
3.401
3.423
3.360
3.416
267,982
+0.06(+1.89%)
Apr 22, 2009
3.382
3.423
3.348
3.352
319,275
-0.03(-0.77%)
Apr 21, 2009
3.289
3.393
3.285
3.378
267,545
-0.01(-0.44%)
Apr 20, 2009
3.408
3.464
3.345
3.393
579,767
-0.02(-0.55%)
Apr 17, 2009
3.352
3.457
3.352
3.412
681,167
+0.08(+2.53%)
Apr 16, 2009
3.281
3.348
3.278
3.328
447,552
+0.08(+2.34%)
Apr 15, 2009
3.159
3.255
3.159
3.252
228,833
+0.08(+2.46%)
Apr 14, 2009
3.147
3.196
3.147
3.173
391,826
+0.03(+0.83%)
Apr 13, 2009
3.170
3.222
3.144
3.147
655,618
-0.06(-1.86%)
Apr 09, 2009
3.244
3.244
3.118
3.207
723,340
+0.01(+0.23%)
Apr 08, 2009
3.397
3.397
3.140
3.200
225,055
+0.05(+1.66%)
Apr 07, 2009
3.110
3.161
3.110
3.147
119,390
-0.04(-1.17%)
Apr 06, 2009
3.173
3.185
3.110
3.185
163,750
-0.04(-1.27%)
Apr 03, 2009
3.185
3.240
3.181
3.226
219,122
+0.01(+0.35%)
Apr 02, 2009
3.192
3.237
3.192
3.214
194,290
+0.05(+1.65%)
Apr 01, 2009
3.021
3.173
3.021
3.162
223,847
+0.09(+2.78%)
Mar 31, 2009
2.957
3.088
2.957
3.077
266,871
+0.10(+3.25%)
Mar 30, 2009
3.062
3.062
2.954
2.980
292,715
-0.15(-4.88%)
Mar 26, 2009
3.106
3.140
3.095
3.132
308,472
+0.05(+1.57%)
Mar 25, 2009
3.129
3.129
3.058
3.084
234,551
-0.01(-0.24%)
Mar 24, 2009
3.114
3.114
3.051
3.091
163,248
-0.02(-0.72%)
Mar 23, 2009
3.062
3.129
3.052
3.114
464,721
+0.14(+4.63%)
Mar 20, 2009
3.062
3.062
2.954
2.976
375,935
-0.07(-2.44%)
Mar 19, 2009
3.121
3.124
3.043
3.051
270,476
-0.07(-2.38%)
Mar 18, 2009
3.114
3.125
3.091
3.125
187,334
+0.02(+0.72%)
Mar 17, 2009
3.121
3.121
3.073
3.103
201,373
-0.01(-0.36%)
Mar 16, 2009
3.151
3.151
3.106
3.114
261,010
+0.01(+0.48%)
Mar 13, 2009
3.255
3.255
3.054
3.099
0
-0.08(-2.46%)
Mar 12, 2009
2.935
3.181
2.920
3.177
1,083,395
+0.28(+9.78%)
Mar 11, 2009
2.756
2.916
2.745
2.894
412,320
+0.14(+5.00%)
Mar 10, 2009
2.697
2.767
2.633
2.756
507,332
+0.15(+5.56%)
Mar 09, 2009
2.607
2.637
2.589
2.611
498,748
-0.05(-1.96%)
Mar 06, 2009
2.723
2.738
2.633
2.663
0
-0.12(-4.16%)
Mar 05, 2009
2.775
2.928
2.745
2.779
705,464
-0.08(-2.74%)
Mar 04, 2009
2.779
2.894
2.779
2.857
670,927
-0.06(-1.92%)
Mar 02, 2009
3.073
3.103
2.887
2.913
643,768
-0.19(-6.12%)
Feb 27, 2009
3.077
3.121
3.039
3.103
0
+0.03(+1.09%)
Feb 26, 2009
3.017
3.103
3.017
3.069
499,838
+0.02(+0.61%)
Feb 25, 2009
3.024
3.077
3.021
3.051
446,822
+0.00(+0.00%)
Feb 24, 2009
2.976
3.065
2.928
3.051
392,616
+0.10(+3.54%)
Feb 23, 2009
3.024
3.032
2.946
2.946
508,137
-0.08(-2.71%)
Feb 20, 2009
3.077
3.121
2.991
3.028
814,365
-0.12(-3.90%)
Feb 19, 2009
3.311
3.311
3.132
3.151
338,931
-0.01(-0.47%)
Feb 18, 2009
3.248
3.248
3.099
3.166
484,951
-0.10(-3.08%)
Feb 17, 2009
3.281
3.367
3.252
3.267
302,477
-0.10(-3.09%)
Feb 13, 2009
3.404
3.416
3.371
3.371
178,364
-0.04(-1.31%)
Feb 12, 2009
3.427
3.427
3.371
3.416
267,303
-0.04(-1.19%)
Feb 11, 2009
3.408
3.464
3.401
3.457
293,917
+0.01(+0.43%)
Feb 10, 2009
3.430
3.486
3.401
3.442
379,334
+0.00(+0.11%)
Feb 09, 2009
3.483
3.501
3.397
3.438
734,428
-0.04(-1.28%)
Feb 06, 2009
3.434
3.494
3.427
3.483
265,383
+0.02(+0.65%)
Feb 05, 2009
3.393
3.464
3.393
3.460
260,272
+0.01(+0.43%)
Feb 04, 2009
3.680
3.680
3.386
3.445
540,878
-0.05(-1.49%)
Feb 03, 2009
3.352
3.520
3.341
3.497
652,133
+0.16(+4.68%)
Feb 02, 2009
3.281
3.352
3.281
3.341
251,449
+0.00(+0.00%)
Jan 30, 2009
3.289
3.352
3.289
3.341
0
+0.03(+0.79%)
Jan 29, 2009
3.285
3.334
3.285
3.315
341,768
+0.06(+1.71%)
Jan 28, 2009
3.233
3.278
3.218
3.259
450,744
+0.05(+1.51%)
Jan 27, 2009
3.419
3.419
3.200
3.211
537,987
-0.04(-1.15%)
Jan 26, 2009
3.244
3.304
3.229
3.248
494,125
+0.00(+0.11%)
Jan 23, 2009
3.226
3.255
3.207
3.244
185,027
+0.01(+0.46%)
Jan 22, 2009
3.248
3.255
3.196
3.229
304,987
-0.01(-0.46%)
Jan 21, 2009
3.270
3.270
3.192
3.244
339,017
+0.01(+0.23%)
Jan 20, 2009
3.278
3.278
3.229
3.237
334,603
-0.06(-1.81%)
Jan 16, 2009
3.166
3.296
3.166
3.296
350,454
+0.14(+4.36%)
Jan 15, 2009
3.155
3.226
3.080
3.159
540,177
-0.03(-0.93%)
Jan 14, 2009
3.240
3.240
3.106
3.188
397,741
-0.05(-1.61%)
Jan 13, 2009
3.214
3.285
3.214
3.240
445,930
-0.02(-0.68%)
Jan 12, 2009
3.248
3.329
3.248
3.263
358,983
-0.04(-1.24%)
Jan 09, 2009
3.263
3.352
3.263
3.304
409,855
+0.01(+0.23%)
Jan 08, 2009
3.255
3.315
3.248
3.296
206,699
-0.04(-1.12%)
Jan 07, 2009
3.322
3.382
3.308
3.334
564,813
-0.06(-1.65%)
Jan 06, 2009
3.274
3.427
3.255
3.389
1,426,605
+0.20(+6.18%)
Jan 05, 2009
3.121
3.240
3.118
3.192
585,843
+0.06(+2.02%)
Jan 02, 2009
2.980
3.140
2.980
3.129
0
+0.14(+4.74%)
Jan 01, 2009
3.013
3.054
2.969
2.987
0
+0.00(+0.00%)
Dec 31, 2008
3.013
3.054
2.969
2.987
711,470
-0.07(-2.31%)
Dec 30, 2008
3.073
3.125
3.017
3.058
652,652
-0.04(-1.32%)
Dec 29, 2008
3.047
3.151
3.047
3.099
796,726
+0.03(+0.85%)
Dec 26, 2008
2.987
3.080
2.954
3.073
456,844
+0.06(+2.10%)
Dec 24, 2008
2.987
3.017
2.972
3.010
278,853
-0.01(-0.37%)
Dec 23, 2008
3.043
3.110
2.980
3.021
915,439
+0.03(+1.12%)
Dec 22, 2008
2.875
3.051
2.875
2.987
899,167
+0.08(+2.70%)
Dec 19, 2008
2.846
2.920
2.846
2.909
465,790
+0.03(+1.02%)
Dec 18, 2008
2.775
2.905
2.775
2.879
706,860
+0.07(+2.66%)
Dec 17, 2008
2.667
2.924
2.611
2.805
885,034
+0.12(+4.29%)
Dec 16, 2008
2.481
2.693
2.466
2.689
799,615
+0.19(+7.44%)
Dec 15, 2008
2.592
2.607
2.455
2.503
552,028
-0.10(-4.00%)
Dec 12, 2008
2.611
2.615
2.499
2.607
559,704
-0.02(-0.71%)
Dec 11, 2008
2.682
2.682
2.607
2.626
382,379
-0.03(-1.26%)
Dec 10, 2008
2.574
2.682
2.559
2.659
550,254
+0.06(+2.44%)
Dec 09, 2008
2.682
2.700
2.581
2.596
456,699
-0.09(-3.26%)
Dec 08, 2008
2.719
2.760
2.667
2.684
315,597
-0.00(-0.07%)
Dec 05, 2008
2.753
2.756
2.544
2.685
938,343
-0.15(-5.13%)
Dec 04, 2008
2.868
2.879
2.797
2.831
306,547
-0.07(-2.56%)
Dec 03, 2008
2.875
2.961
2.794
2.905
432,203
+0.06(+2.23%)
Dec 02, 2008
2.831
2.872
2.812
2.842
311,038
+0.00(+0.00%)
Dec 01, 2008
2.872
2.928
2.801
2.842
310,858
-0.12(-3.90%)
Nov 28, 2008
3.039
3.051
2.928
2.957
158,982
-0.08(-2.70%)
Nov 26, 2008
2.946
3.047
2.853
3.039
398,222
+0.10(+3.42%)
Nov 25, 2008
2.942
2.942
2.797
2.939
333,005
+0.15(+5.48%)
Nov 24, 2008
2.831
2.838
2.685
2.786
507,614
+0.13(+4.76%)
Nov 21, 2008
2.794
2.831
2.522
2.659
881,012
-0.06(-2.06%)
Nov 20, 2008
2.816
2.857
2.674
2.715
582,603
-0.22(-7.37%)
Nov 19, 2008
3.162
3.162
2.872
2.931
397,486
-0.25(-7.85%)
Nov 18, 2008
3.237
3.267
3.125
3.181
319,490
-0.05(-1.61%)
Nov 17, 2008
3.319
3.382
3.233
3.233
340,576
-0.18(-5.24%)
Nov 14, 2008
3.360
3.430
3.278
3.412
330,517
-0.02(-0.54%)
Nov 13, 2008
3.352
3.430
3.226
3.430
843,446
+0.03(+0.99%)
Nov 12, 2008
3.345
3.427
3.345
3.397
370,302
-0.09(-2.56%)
Nov 11, 2008
3.486
3.538
3.375
3.486
546,932
-0.08(-2.30%)
Nov 10, 2008
3.617
3.635
3.535
3.568
439,828
-0.09(-2.34%)
Nov 07, 2008
3.725
3.743
3.628
3.654
481,576
-0.05(-1.31%)
Nov 06, 2008
3.561
3.706
3.561
3.702
607,974
+0.07(+2.05%)
Nov 05, 2008
3.818
3.818
3.561
3.628
1,205,027
-0.21(-5.44%)
Nov 04, 2008
3.762
3.907
3.687
3.836
749,186
+0.09(+2.39%)
Nov 03, 2008
3.605
3.758
3.576
3.747
464,064
+0.16(+4.57%)
Oct 31, 2008
3.669
3.669
3.576
3.583
551,937
+0.03(+0.84%)
Oct 30, 2008
3.706
3.706
3.535
3.553
559,033
+0.01(+0.21%)
Oct 29, 2008
3.483
3.546
3.434
3.546
404,633
+0.03(+0.85%)
Oct 28, 2008
3.453
3.527
3.416
3.516
504,631
+0.07(+1.94%)
Oct 27, 2008
3.438
3.530
3.416
3.449
404,222
-0.12(-3.24%)
Oct 24, 2008
3.486
3.598
3.416
3.565
531,516
-0.11(-2.94%)
Oct 23, 2008
3.691
3.725
3.613
3.673
428,192
-0.02(-0.50%)
Oct 22, 2008
3.732
3.866
3.632
3.691
468,977
-0.06(-1.49%)
Oct 21, 2008
3.732
3.825
3.725
3.747
296,393
-0.07(-1.76%)
Oct 20, 2008
3.684
3.918
3.680
3.814
708,060
+0.09(+2.40%)
Oct 17, 2008
3.404
3.732
3.389
3.725
528,732
+0.12(+3.20%)
Oct 16, 2008
3.505
3.613
3.404
3.609
499,744
+0.12(+3.30%)
Oct 15, 2008
3.725
3.754
3.445
3.494
535,549
-0.25(-6.67%)
Oct 14, 2008
3.944
4.298
3.732
3.743
681,441
-0.12(-3.12%)
Oct 13, 2008
3.419
3.997
3.419
3.864
881,297
+0.57(+17.22%)
Oct 10, 2008
3.110
3.352
2.961
3.296
1,574,274
-0.06(-1.78%)
Oct 09, 2008
3.561
3.614
3.240
3.356
832,122
-0.20(-5.75%)
Oct 08, 2008
3.930
3.930
3.442
3.561
1,217,119
-0.46(-11.48%)
Oct 07, 2008
3.881
4.045
3.874
4.023
1,019,886
+0.10(+2.66%)
Oct 06, 2008
4.198
4.246
3.818
3.918
749,441
-0.37(-8.52%)
Oct 03, 2008
4.164
4.306
4.164
4.283
428,428
+0.13(+3.14%)
Oct 02, 2008
4.228
4.239
4.138
4.153
350,309
-0.10(-2.28%)
Oct 01, 2008
4.123
4.309
4.120
4.250
385,525
+0.07(+1.60%)
Sep 30, 2008
4.101
4.336
4.097
4.183
992,493
+0.11(+2.74%)
Sep 29, 2008
4.336
4.555
4.026
4.071
1,120,456
-0.44(-9.67%)
Sep 26, 2008
4.455
4.544
4.432
4.507
0
-0.10(-2.10%)
Sep 25, 2008
4.481
4.615
4.481
4.604
462,308
+0.09(+1.90%)
Sep 24, 2008
4.525
4.633
4.499
4.518
486,396
-0.12(-2.57%)
Sep 23, 2008
4.835
4.835
4.544
4.637
450,870
-0.29(-5.97%)
Sep 22, 2008
4.928
4.931
4.697
4.931
928,557
+0.03(+0.68%)
Sep 19, 2008
4.436
4.917
4.436
4.898
0
+0.56(+12.88%)
Sep 18, 2008
4.209
4.395
4.086
4.339
1,200,578
+0.04(+1.04%)
Sep 17, 2008
4.514
4.581
4.194
4.295
1,424,925
-0.40(-8.49%)
Sep 16, 2008
4.734
4.771
4.674
4.693
720,582
-0.22(-4.55%)
Sep 15, 2008
4.954
4.958
4.835
4.917
1,254,400
-0.13(-2.51%)
Sep 12, 2008
5.028
5.084
4.972
5.043
772,256
+0.01(+0.30%)
Sep 11, 2008
4.991
5.028
4.972
5.028
457,953
+0.02(+0.45%)
Sep 10, 2008
5.032
5.051
4.995
5.006
220,088
-0.04(-0.81%)
Sep 09, 2008
5.051
5.080
5.029
5.047
201,144
-0.03(-0.51%)
Sep 08, 2008
5.103
5.103
5.051
5.073
236,294
-0.00(-0.07%)
Sep 05, 2008
5.066
5.084
5.054
5.077
0
-0.00(-0.07%)
Sep 04, 2008
5.110
5.118
5.062
5.080
156,472
-0.04(-0.73%)
Sep 03, 2008
5.140
5.144
5.095
5.118
353,246
-0.06(-1.08%)
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
.