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 (%)
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%)
Sep 02, 2008
5.088
5.174
5.088
5.174
224,392
+0.09(+1.76%)
Aug 29, 2008
5.121
5.125
5.084
5.084
275,403
-0.04(-0.73%)
Aug 28, 2008
5.077
5.136
5.077
5.121
295,743
+0.03(+0.59%)
Aug 27, 2008
5.077
5.103
5.062
5.092
284,405
-0.01(-0.29%)
Aug 26, 2008
5.099
5.110
5.069
5.107
289,939
+0.03(+0.51%)
Aug 25, 2008
5.069
5.084
5.051
5.080
181,720
-0.01(-0.22%)
Aug 22, 2008
4.980
5.095
4.980
5.092
357,770
+0.09(+1.71%)
Aug 21, 2008
5.066
5.066
4.987
5.006
555,602
-0.08(-1.54%)
Aug 20, 2008
5.077
5.125
5.069
5.084
196,478
-0.04(-0.80%)
Aug 19, 2008
5.136
5.159
5.103
5.125
196,462
+0.00(+0.07%)
Aug 18, 2008
5.144
5.192
5.114
5.121
235,424
-0.04(-0.72%)
Aug 15, 2008
5.144
5.170
5.114
5.159
0
-0.01(-0.14%)
Aug 14, 2008
5.107
5.170
5.107
5.166
142,468
+0.03(+0.58%)
Aug 13, 2008
5.151
5.174
5.136
5.136
137,018
-0.01(-0.22%)
Aug 12, 2008
5.159
5.188
5.144
5.148
148,998
-0.03(-0.50%)
Aug 11, 2008
5.174
5.177
5.155
5.174
79,775
-0.00(-0.07%)
Aug 08, 2008
5.103
5.177
5.103
5.177
179,634
+0.07(+1.31%)
Aug 07, 2008
5.151
5.166
5.110
5.110
235,394
-0.06(-1.22%)
Aug 06, 2008
5.222
5.222
5.155
5.174
213,688
-0.04(-0.71%)
Aug 05, 2008
5.170
5.218
5.170
5.211
215,884
+0.03(+0.65%)
Aug 04, 2008
5.192
5.192
5.151
5.177
118,955
-0.04(-0.71%)
Aug 01, 2008
5.095
5.215
5.095
5.215
318,239
+0.09(+1.82%)
Jul 31, 2008
5.151
5.166
5.114
5.121
351,208
-0.05(-0.94%)
Jul 30, 2008
5.218
5.218
5.166
5.170
296,393
-0.04(-0.72%)
Jul 29, 2008
5.207
5.256
5.162
5.207
320,164
+0.07(+1.30%)
Jul 28, 2008
5.181
5.248
5.140
5.140
336,850
-0.06(-1.15%)
Jul 25, 2008
5.215
5.218
5.177
5.200
345,014
+0.01(+0.17%)
Jul 24, 2008
5.196
5.222
5.177
5.191
284,494
-0.02(-0.46%)
Jul 23, 2008
5.237
5.237
5.192
5.215
370,700
-0.02(-0.43%)
Jul 22, 2008
5.177
5.237
5.151
5.237
306,654
+0.03(+0.50%)
Jul 21, 2008
5.155
5.211
5.155
5.211
145,247
+0.06(+1.23%)
Jul 18, 2008
5.188
5.196
5.144
5.148
215,685
-0.04(-0.72%)
Jul 17, 2008
5.080
5.203
5.080
5.185
325,171
+0.05(+0.94%)
Jul 16, 2008
4.991
5.144
4.984
5.136
326,371
+0.10(+2.07%)
Jul 15, 2008
5.114
5.114
4.958
5.032
651,113
-0.13(-2.48%)
Jul 14, 2008
5.244
5.278
5.151
5.160
306,853
-0.11(-2.03%)
Jul 11, 2008
5.177
5.270
5.177
5.267
337,030
+0.01(+0.21%)
Jul 10, 2008
5.259
5.293
5.218
5.256
312,714
-0.02(-0.35%)
Jul 09, 2008
5.229
5.304
5.226
5.274
107,056
+0.04(+0.78%)
Jul 08, 2008
5.278
5.278
5.218
5.233
395,201
-0.05(-1.01%)
Jul 07, 2008
5.330
5.363
5.244
5.287
492,023
-0.03(-0.60%)
Jul 04, 2008
5.382
5.390
5.319
5.319
399,945
+0.00(+0.00%)
Jul 03, 2008
5.382
5.390
5.319
5.319
399,945
-0.08(-1.45%)
Jul 02, 2008
5.412
5.416
5.375
5.397
229,230
-0.02(-0.34%)
Jul 01, 2008
5.356
5.438
5.356
5.416
223,321
+0.01(+0.21%)
Jun 30, 2008
5.434
5.449
5.397
5.405
225,200
-0.01(-0.21%)
Jun 27, 2008
5.475
5.486
5.416
5.416
175,784
-0.07(-1.22%)
Jun 26, 2008
5.513
5.542
5.483
5.483
353,692
-0.07(-1.34%)
Jun 25, 2008
5.494
5.587
5.486
5.557
391,290
+0.04(+0.67%)
Jun 24, 2008
5.535
5.568
5.513
5.520
300,143
-0.05(-0.94%)
Jun 23, 2008
5.609
5.613
5.572
5.572
348,217
-0.02(-0.33%)
Jun 20, 2008
5.606
5.617
5.580
5.591
190,180
-0.03(-0.60%)
Jun 19, 2008
5.609
5.635
5.606
5.624
190,832
-0.02(-0.33%)
Jun 18, 2008
5.699
5.702
5.643
5.643
163,895
-0.04(-0.66%)
Jun 17, 2008
5.613
5.680
5.606
5.680
131,984
+0.07(+1.19%)
Jun 16, 2008
5.598
5.617
5.583
5.613
190,397
+0.01(+0.13%)
Jun 13, 2008
5.621
5.624
5.594
5.606
173,622
+0.01(+0.27%)
Jun 12, 2008
5.621
5.643
5.591
5.591
166,500
-0.04(-0.73%)
Jun 11, 2008
5.602
5.650
5.598
5.632
262,011
+0.01(+0.27%)
Jun 10, 2008
5.635
5.654
5.594
5.617
383,592
+0.00(+0.07%)
Jun 09, 2008
5.650
5.662
5.613
5.613
140,003
-0.04(-0.66%)
Jun 06, 2008
5.673
5.673
5.632
5.650
174,815
-0.01(-0.13%)
Jun 05, 2008
5.662
5.680
5.643
5.658
173,067
-0.01(-0.20%)
Jun 04, 2008
5.669
5.684
5.658
5.669
144,866
-0.02(-0.33%)
Jun 03, 2008
5.673
5.688
5.650
5.688
205,789
+0.00(+0.00%)
Jun 02, 2008
5.628
5.688
5.628
5.688
131,742
+0.05(+0.93%)
May 30, 2008
5.628
5.643
5.628
5.635
204,428
+0.01(+0.13%)
May 29, 2008
5.624
5.650
5.624
5.628
209,575
+0.01(+0.13%)
May 28, 2008
5.617
5.654
5.617
5.621
192,381
-0.00(-0.07%)
May 27, 2008
5.654
5.667
5.624
5.624
242,635
-0.04(-0.66%)
May 26, 2008
5.568
5.662
5.565
5.662
0
+0.00(+0.00%)
May 23, 2008
5.568
5.662
5.565
5.662
274,200
+0.05(+0.93%)
May 22, 2008
5.550
5.609
5.550
5.609
193,474
+0.03(+0.47%)
May 21, 2008
5.572
5.594
5.568
5.583
197,125
-0.01(-0.20%)
May 20, 2008
5.550
5.609
5.550
5.594
236,245
+0.01(+0.27%)
May 19, 2008
5.613
5.624
5.550
5.580
382,242
-0.06(-0.99%)
May 16, 2008
5.621
5.647
5.621
5.635
205,190
-0.01(-0.20%)
May 15, 2008
5.669
5.676
5.639
5.647
178,372
-0.05(-0.85%)
May 14, 2008
5.662
5.695
5.658
5.695
210,479
+0.01(+0.26%)
May 13, 2008
5.699
5.706
5.647
5.680
270,294
-0.04(-0.78%)
May 12, 2008
5.740
5.747
5.717
5.725
169,469
-0.03(-0.52%)
May 09, 2008
5.721
5.762
5.684
5.755
104,167
+0.01(+0.19%)
May 08, 2008
5.721
5.751
5.702
5.743
218,722
+0.02(+0.33%)
May 07, 2008
5.684
5.725
5.680
5.725
179,011
+0.03(+0.52%)
May 06, 2008
5.699
5.717
5.669
5.695
314,185
-0.03(-0.59%)
May 05, 2008
5.743
5.751
5.717
5.729
250,391
-0.01(-0.26%)
May 02, 2008
5.736
5.792
5.736
5.743
193,028
+0.01(+0.13%)
May 01, 2008
5.680
5.770
5.680
5.736
236,753
+0.04(+0.72%)
Apr 30, 2008
5.751
5.773
5.688
5.695
233,590
-0.04(-0.65%)
Apr 29, 2008
5.799
5.799
5.702
5.732
282,467
-0.06(-0.97%)
Apr 28, 2008
5.755
5.814
5.755
5.788
300,594
+0.04(+0.71%)
Apr 25, 2008
5.740
5.773
5.732
5.747
290,328
+0.01(+0.13%)
Apr 24, 2008
5.702
5.755
5.691
5.740
474,357
+0.01(+0.19%)
Apr 23, 2008
5.684
5.755
5.669
5.729
423,475
+0.04(+0.79%)
Apr 22, 2008
5.557
5.691
5.550
5.684
537,568
+0.11(+2.01%)
Apr 21, 2008
5.598
5.598
5.509
5.572
300,248
-0.03(-0.47%)
Apr 18, 2008
5.490
5.647
5.490
5.598
273,389
+0.11(+2.04%)
Apr 17, 2008
5.475
5.494
5.442
5.486
267,185
+0.01(+0.20%)
Apr 16, 2008
5.386
5.490
5.382
5.475
247,280
+0.08(+1.52%)
Apr 15, 2008
5.445
5.457
5.337
5.393
464,872
-0.05(-0.96%)
Apr 14, 2008
5.475
5.531
5.438
5.445
370,635
+0.00(+0.00%)
Apr 11, 2008
5.397
5.445
5.390
5.445
222,220
+0.04(+0.83%)
Apr 10, 2008
5.405
5.457
5.397
5.401
320,913
-0.01(-0.21%)
Apr 09, 2008
5.479
5.494
5.412
5.412
351,203
-0.07(-1.36%)
Apr 08, 2008
5.494
5.602
5.464
5.486
361,437
-0.04(-0.74%)
Apr 07, 2008
5.453
5.565
5.453
5.527
378,964
+0.09(+1.57%)
Apr 04, 2008
5.401
5.465
5.401
5.442
221,404
+0.02(+0.41%)
Apr 03, 2008
5.442
5.442
5.393
5.419
305,596
-0.03(-0.47%)
Apr 02, 2008
5.345
5.449
5.341
5.445
470,912
+0.07(+1.37%)
Apr 01, 2008
5.274
5.379
5.274
5.371
327,813
+0.10(+1.98%)
Mar 31, 2008
5.215
5.326
5.170
5.267
1,263,807
+0.07(+1.43%)
Mar 28, 2008
5.241
5.289
5.185
5.192
643,008
-0.07(-1.34%)
Mar 27, 2008
5.222
5.308
5.218
5.263
536,153
+0.03(+0.64%)
Mar 26, 2008
5.311
5.311
5.200
5.229
336,404
-0.04(-0.85%)
Mar 25, 2008
5.259
5.296
5.252
5.274
528,636
+0.03(+0.64%)
Mar 24, 2008
5.192
5.280
5.192
5.241
302,366
+0.03(+0.50%)
Mar 21, 2008
5.140
5.215
5.114
5.215
298,817
+0.00(+0.00%)
Mar 20, 2008
5.140
5.215
5.114
5.215
298,817
+0.05(+0.94%)
Mar 19, 2008
5.144
5.211
5.144
5.166
455,958
-0.04(-0.74%)
Mar 18, 2008
5.129
5.267
5.129
5.205
307,140
+0.11(+2.15%)
Mar 17, 2008
4.999
5.125
4.965
5.095
538,548
-0.11(-2.08%)
Mar 14, 2008
5.259
5.282
5.188
5.203
368,294
-0.11(-2.03%)
Mar 13, 2008
5.270
5.315
5.267
5.311
275,886
-0.01(-0.21%)
Mar 12, 2008
5.356
5.393
5.308
5.323
176,417
+0.00(+0.07%)
Mar 11, 2008
5.229
5.345
5.229
5.319
411,329
+0.06(+1.06%)
Mar 10, 2008
5.308
5.341
5.233
5.263
413,871
-0.10(-1.81%)
Mar 07, 2008
5.274
5.371
5.274
5.360
330,229
+0.05(+0.91%)
Mar 06, 2008
5.397
5.409
5.308
5.311
356,809
-0.09(-1.59%)
Mar 05, 2008
5.423
5.494
5.386
5.397
364,863
-0.06(-1.16%)
Mar 04, 2008
5.308
5.475
5.308
5.460
377,449
+0.00(+0.00%)
Mar 03, 2008
5.401
5.542
5.397
5.460
342,311
+0.01(+0.20%)
Feb 29, 2008
5.460
5.491
5.382
5.449
414,841
-0.03(-0.54%)
Feb 28, 2008
5.445
5.505
5.445
5.479
283,307
-0.01(-0.14%)
Feb 27, 2008
5.513
5.561
5.457
5.486
484,336
-0.06(-1.02%)
Feb 26, 2008
5.401
5.550
5.367
5.543
909,608
+0.12(+2.21%)
Feb 25, 2008
5.270
5.438
5.270
5.423
980,978
+0.16(+3.12%)
Feb 22, 2008
5.196
5.285
5.189
5.259
503,181
+0.08(+1.58%)
Feb 21, 2008
5.107
5.237
5.103
5.177
910,950
+0.04(+0.87%)
Feb 20, 2008
5.166
5.170
5.092
5.133
922,828
-0.05(-0.93%)
Feb 19, 2008
5.028
5.207
4.999
5.181
1,298,514
+0.16(+3.11%)
Feb 18, 2008
4.928
5.032
4.928
5.025
0
+0.00(+0.00%)
Feb 15, 2008
4.928
5.032
4.928
5.025
957,199
-0.01(-0.15%)
Feb 14, 2008
5.140
5.140
4.991
5.032
1,150,254
-0.10(-1.96%)
Feb 13, 2008
5.222
5.263
5.110
5.133
1,077,349
-0.13(-2.55%)
Feb 12, 2008
5.215
5.285
5.192
5.267
936,668
+0.05(+0.93%)
Feb 11, 2008
5.311
5.326
5.202
5.218
1,188,663
-0.20(-3.64%)
Feb 08, 2008
5.397
5.449
5.372
5.416
493,403
+0.01(+0.15%)
Feb 07, 2008
5.490
5.490
5.397
5.407
533,554
-0.05(-0.83%)
Feb 06, 2008
5.531
5.550
5.453
5.453
576,156
-0.07(-1.35%)
Feb 05, 2008
5.598
5.613
5.524
5.527
342,612
-0.12(-2.05%)
Feb 04, 2008
5.684
5.684
5.617
5.643
436,810
-0.05(-0.86%)
Feb 01, 2008
5.695
5.702
5.658
5.692
487,827
-0.00(-0.06%)
Jan 31, 2008
5.643
5.699
5.621
5.695
373,884
+0.05(+0.92%)
Jan 30, 2008
5.751
5.762
5.632
5.643
602,454
-0.09(-1.62%)
Jan 29, 2008
5.792
5.792
5.732
5.736
308,998
-0.01(-0.13%)
Jan 28, 2008
5.717
5.751
5.714
5.743
259,496
+0.01(+0.13%)
Jan 25, 2008
5.725
5.844
5.721
5.736
467,691
+0.00(+0.07%)
Jan 24, 2008
5.721
5.781
5.717
5.732
568,290
+0.01(+0.13%)
Jan 23, 2008
5.822
5.822
5.624
5.725
521,223
-0.07(-1.21%)
Jan 22, 2008
5.699
5.859
5.546
5.795
482,269
-0.14(-2.40%)
Jan 21, 2008
5.997
6.027
5.907
5.937
0
+0.00(+0.00%)
Jan 18, 2008
5.997
6.027
5.907
5.937
510,110
-0.07(-1.18%)
Jan 17, 2008
6.112
6.131
5.978
6.008
450,379
-0.13(-2.06%)
Jan 16, 2008
6.164
6.176
6.108
6.135
458,723
-0.01(-0.24%)
Jan 15, 2008
6.094
6.157
6.090
6.149
516,030
+0.04(+0.61%)
Jan 14, 2008
6.138
6.138
6.108
6.112
298,817
+0.01(+0.18%)
Jan 11, 2008
6.116
6.127
6.075
6.101
348,352
+0.01(+0.24%)
Jan 10, 2008
6.090
6.101
6.027
6.086
371,688
+0.03(+0.49%)
Jan 09, 2008
6.000
6.090
5.982
6.056
549,845
+0.03(+0.56%)
Jan 08, 2008
5.978
6.027
5.978
6.023
563,959
+0.05(+0.87%)
Jan 07, 2008
5.986
6.015
5.959
5.971
429,030
-0.01(-0.25%)
Jan 04, 2008
6.019
6.019
5.945
5.986
537,173
+0.01(+0.25%)
Jan 03, 2008
5.926
5.993
5.922
5.971
442,722
+0.06(+0.94%)
Jan 02, 2008
5.814
5.933
5.814
5.915
484,259
+0.10(+1.73%)
Jan 01, 2008
5.848
5.881
5.811
5.814
690,499
+0.00(+0.00%)
Dec 31, 2007
5.848
5.881
5.811
5.814
690,499
-0.03(-0.57%)
Dec 28, 2007
5.822
5.874
5.781
5.848
812,418
-0.00(-0.06%)
Dec 27, 2007
5.900
5.967
5.851
5.851
806,243
-0.06(-1.01%)
Dec 26, 2007
7.408
5.959
5.904
5.911
517,896
+0.00(+0.06%)
Dec 24, 2007
5.855
5.922
5.855
5.907
288,883
+0.04(+0.70%)
Dec 21, 2007
5.840
5.952
5.822
5.866
818,486
+0.03(+0.51%)
Dec 20, 2007
5.885
5.907
5.822
5.837
858,328
-0.03(-0.57%)
Dec 19, 2007
5.904
5.948
5.870
5.870
905,908
+0.01(+0.25%)
Dec 18, 2007
5.889
5.919
5.851
5.855
565,954
-0.04(-0.76%)
Dec 17, 2007
5.811
5.904
5.799
5.900
481,652
+0.04(+0.64%)
Dec 14, 2007
5.781
5.922
5.777
5.863
530,515
+0.05(+0.83%)
Dec 13, 2007
5.840
5.871
5.811
5.814
462,053
-0.08(-1.39%)
Dec 12, 2007
5.907
5.948
5.881
5.896
482,994
+0.01(+0.19%)
Dec 11, 2007
5.904
5.971
5.885
5.885
403,795
-0.06(-1.00%)
Dec 10, 2007
5.885
6.086
5.885
5.945
725,699
+0.02(+0.31%)
Dec 07, 2007
5.911
5.974
5.889
5.926
662,338
+0.03(+0.50%)
Dec 06, 2007
5.848
5.922
5.837
5.896
418,559
+0.03(+0.45%)
Dec 05, 2007
5.829
5.878
5.829
5.870
404,867
+0.01(+0.25%)
Dec 04, 2007
5.811
5.881
5.811
5.855
576,430
+0.03(+0.45%)
Dec 03, 2007
5.851
5.866
5.814
5.829
359,225
+0.01(+0.19%)
Nov 30, 2007
5.766
5.829
5.755
5.818
514,943
+0.06(+1.01%)
Nov 29, 2007
5.859
5.859
5.751
5.760
403,717
-0.08(-1.38%)
Nov 28, 2007
5.892
5.892
5.777
5.840
514,041
+0.03(+0.58%)
Nov 27, 2007
5.844
5.844
5.747
5.807
435,049
+0.04(+0.78%)
Nov 26, 2007
5.710
5.784
5.710
5.762
556,960
+0.01(+0.26%)
Nov 23, 2007
5.676
5.766
5.676
5.747
157,060
+0.06(+1.11%)
Nov 21, 2007
5.568
5.699
5.568
5.684
561,124
+0.02(+0.39%)
Nov 20, 2007
5.736
5.736
5.613
5.662
837,655
-0.05(-0.91%)
Nov 19, 2007
5.691
5.755
5.669
5.714
820,473
-0.06(-0.97%)
Nov 16, 2007
5.829
5.837
5.758
5.770
423,123
-0.07(-1.24%)
Nov 15, 2007
5.848
5.866
5.814
5.842
321,906
-0.02(-0.36%)
Nov 14, 2007
5.892
5.900
5.855
5.863
366,474
-0.02(-0.38%)
Nov 13, 2007
5.993
6.000
5.853
5.885
282,977
-0.00(-0.06%)
Nov 12, 2007
5.866
5.911
5.866
5.889
457,757
-0.01(-0.19%)
Nov 09, 2007
5.885
5.911
5.829
5.900
405,940
+0.00(+0.00%)
Nov 08, 2007
5.941
5.945
5.870
5.900
535,885
-0.03(-0.57%)
Nov 07, 2007
5.963
5.978
5.878
5.933
736,439
-0.08(-1.36%)
Nov 06, 2007
5.963
6.015
5.959
6.015
471,189
+0.03(+0.44%)
Nov 05, 2007
5.904
6.008
5.904
5.989
480,129
-0.03(-0.43%)
Nov 02, 2007
6.023
6.034
5.997
6.015
385,804
+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
.