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
)
13.46
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2006
6.812
6.812
6.779
6.798
406,209
+0.00(+0.00%)
Aug 30, 2006
6.783
6.809
6.779
6.798
307,677
+0.01(+0.22%)
Aug 29, 2006
6.790
6.794
6.764
6.783
423,660
+0.01(+0.16%)
Aug 28, 2006
6.768
6.801
6.760
6.771
440,037
+0.01(+0.17%)
Aug 25, 2006
6.753
6.764
6.742
6.760
363,789
+0.00(+0.06%)
Aug 24, 2006
6.749
6.768
6.731
6.757
690,797
-0.00(-0.06%)
Aug 23, 2006
6.783
6.798
6.757
6.760
333,183
-0.01(-0.22%)
Aug 22, 2006
6.790
6.790
6.760
6.775
377,750
-0.04(-0.60%)
Aug 21, 2006
6.824
6.824
6.794
6.816
408,088
-0.01(-0.11%)
Aug 18, 2006
6.831
6.861
6.812
6.824
789,329
-0.00(-0.05%)
Aug 17, 2006
6.872
6.879
6.812
6.827
580,989
-0.04(-0.60%)
Aug 16, 2006
6.883
6.898
6.853
6.868
388,758
+0.01(+0.22%)
Aug 15, 2006
6.861
6.883
6.853
6.853
338,821
-0.00(-0.05%)
Aug 14, 2006
6.857
6.865
6.835
6.857
309,288
+0.00(+0.00%)
Aug 11, 2006
6.850
6.857
6.835
6.857
220,690
+0.01(+0.11%)
Aug 10, 2006
6.824
6.850
6.805
6.850
425,002
+0.01(+0.22%)
Aug 09, 2006
6.853
6.853
6.805
6.835
300,696
-0.00(-0.05%)
Aug 08, 2006
6.842
6.846
6.816
6.839
326,471
+0.01(+0.11%)
Aug 07, 2006
6.835
6.839
6.801
6.831
355,466
+0.00(+0.05%)
Aug 04, 2006
6.835
6.846
6.824
6.827
229,012
-0.03(-0.38%)
Aug 03, 2006
6.861
6.865
6.831
6.853
251,833
-0.00(-0.05%)
Aug 02, 2006
6.868
6.875
6.831
6.857
315,194
-0.01(-0.16%)
Aug 01, 2006
6.846
6.868
6.831
6.868
268,210
+0.03(+0.49%)
Jul 31, 2006
6.805
6.853
6.801
6.835
471,449
+0.04(+0.55%)
Jul 28, 2006
6.835
6.839
6.775
6.798
336,941
-0.04(-0.60%)
Jul 27, 2006
6.835
6.853
6.824
6.839
272,775
+0.00(+0.05%)
Jul 26, 2006
6.812
6.835
6.798
6.835
340,968
+0.03(+0.49%)
Jul 25, 2006
6.809
6.816
6.790
6.801
320,564
-0.01(-0.16%)
Jul 24, 2006
6.794
6.812
6.779
6.812
267,405
+0.03(+0.49%)
Jul 21, 2006
6.790
6.790
6.757
6.779
300,965
-0.01(-0.11%)
Jul 20, 2006
6.805
6.805
6.768
6.786
258,277
-0.05(-0.71%)
Jul 19, 2006
6.820
6.835
6.809
6.835
361,641
+0.01(+0.22%)
Jul 18, 2006
6.827
6.846
6.812
6.820
380,972
-0.01(-0.11%)
Jul 17, 2006
6.798
6.835
6.798
6.827
346,875
+0.03(+0.44%)
Jul 14, 2006
6.801
6.820
6.764
6.798
358,420
-0.02(-0.33%)
Jul 13, 2006
6.824
6.831
6.809
6.820
313,852
-0.01(-0.11%)
Jul 12, 2006
6.820
6.827
6.790
6.827
255,592
+0.01(+0.11%)
Jul 11, 2006
6.824
6.824
6.790
6.820
263,378
-0.00(-0.05%)
Jul 10, 2006
6.839
6.839
6.809
6.824
234,114
-0.00(-0.05%)
Jul 07, 2006
6.827
6.839
6.794
6.827
256,397
-0.01(-0.11%)
Jul 06, 2006
6.816
6.835
6.794
6.835
269,016
+0.03(+0.38%)
Jul 05, 2006
6.790
6.809
6.783
6.809
223,643
+0.01(+0.16%)
Jul 03, 2006
6.760
6.798
6.760
6.798
206,729
+0.05(+0.72%)
Jun 30, 2006
6.786
6.790
6.749
6.749
417,217
-0.03(-0.44%)
Jun 29, 2006
6.794
6.794
6.760
6.779
259,888
-0.02(-0.27%)
Jun 28, 2006
6.742
6.798
6.742
6.798
382,314
+0.04(+0.55%)
Jun 27, 2006
6.812
6.822
6.742
6.760
356,272
-0.04(-0.66%)
Jun 26, 2006
6.831
6.846
6.790
6.805
345,801
-0.03(-0.38%)
Jun 23, 2006
6.798
6.831
6.771
6.831
1,264,001
+0.05(+0.71%)
Jun 22, 2006
6.786
6.798
6.734
6.783
383,388
-0.01(-0.22%)
Jun 21, 2006
6.764
6.798
6.753
6.798
420,975
-0.02(-0.27%)
Jun 20, 2006
6.794
6.816
6.786
6.816
416,143
+0.03(+0.38%)
Jun 19, 2006
6.760
6.790
6.757
6.790
315,731
+0.04(+0.55%)
Jun 16, 2006
6.745
6.783
6.742
6.753
242,436
+0.01(+0.17%)
Jun 15, 2006
6.719
6.764
6.708
6.742
287,809
+0.02(+0.28%)
Jun 14, 2006
6.738
6.760
6.697
6.723
352,782
-0.00(-0.06%)
Jun 13, 2006
6.693
6.727
6.686
6.727
307,677
+0.02(+0.33%)
Jun 12, 2006
6.671
6.704
6.671
6.704
195,184
+0.03(+0.50%)
Jun 09, 2006
6.667
6.671
6.641
6.671
229,549
+0.00(+0.06%)
Jun 08, 2006
6.663
6.667
6.637
6.667
284,856
+0.01(+0.11%)
Jun 07, 2006
6.649
6.675
6.645
6.660
280,024
+0.03(+0.39%)
Jun 06, 2006
6.626
6.649
6.578
6.634
263,109
-0.00(-0.06%)
Jun 05, 2006
6.660
6.667
6.611
6.637
321,101
-0.03(-0.39%)
Jun 02, 2006
6.678
6.686
6.649
6.663
256,129
-0.01(-0.17%)
Jun 01, 2006
6.686
6.760
6.675
6.675
1,168,422
-0.01(-0.17%)
May 31, 2006
6.667
6.686
6.667
6.686
420,438
+0.04(+0.56%)
May 30, 2006
6.600
6.649
6.596
6.649
290,226
+0.04(+0.56%)
May 26, 2006
6.544
6.611
6.544
6.611
189,814
+0.06(+0.85%)
May 25, 2006
6.555
6.570
6.533
6.555
410,505
+0.00(+0.00%)
May 24, 2006
6.574
6.574
6.507
6.555
408,625
-0.01(-0.11%)
May 23, 2006
6.541
6.578
6.541
6.563
355,735
-0.03(-0.45%)
May 22, 2006
6.637
6.637
6.544
6.593
353,587
-0.09(-1.39%)
May 19, 2006
6.608
6.690
6.608
6.686
301,233
+0.06(+0.90%)
May 18, 2006
6.622
6.630
6.593
6.626
233,308
+0.01(+0.17%)
May 17, 2006
6.622
6.634
6.604
6.615
195,990
-0.02(-0.28%)
May 16, 2006
6.578
6.634
6.574
6.634
292,105
+0.04(+0.62%)
May 15, 2006
6.582
6.608
6.578
6.593
194,916
+0.00(+0.06%)
May 12, 2006
6.585
6.593
6.570
6.589
250,491
+0.01(+0.23%)
May 11, 2006
6.608
6.608
6.567
6.574
358,420
-0.03(-0.51%)
May 10, 2006
6.585
6.608
6.574
6.608
247,001
+0.03(+0.45%)
May 09, 2006
6.582
6.608
6.574
6.578
401,108
-0.01(-0.23%)
May 08, 2006
6.589
6.615
6.559
6.593
372,112
+0.00(+0.00%)
May 05, 2006
6.649
6.663
6.589
6.593
295,058
-0.07(-1.06%)
May 04, 2006
6.596
6.663
6.593
6.663
375,602
+0.05(+0.73%)
May 03, 2006
6.596
6.615
6.582
6.615
400,839
+0.02(+0.28%)
May 02, 2006
6.593
6.604
6.574
6.596
411,310
+0.01(+0.11%)
May 01, 2006
6.552
6.589
6.552
6.589
415,874
+0.03(+0.40%)
Apr 28, 2006
6.559
6.567
6.526
6.563
281,097
+0.02(+0.28%)
Apr 27, 2006
6.526
6.544
6.507
6.544
209,413
+0.02(+0.29%)
Apr 26, 2006
6.529
6.544
6.503
6.526
282,171
+0.00(+0.00%)
Apr 25, 2006
6.537
6.548
6.511
6.526
378,556
-0.00(-0.06%)
Apr 24, 2006
6.537
6.555
6.514
6.529
332,646
-0.01(-0.17%)
Apr 21, 2006
6.541
6.570
6.541
6.541
318,685
-0.01(-0.17%)
Apr 20, 2006
6.563
6.574
6.514
6.552
342,042
-0.01(-0.17%)
Apr 19, 2006
6.593
6.596
6.533
6.563
470,107
-0.05(-0.79%)
Apr 18, 2006
6.578
6.622
6.578
6.615
411,310
+0.04(+0.62%)
Apr 17, 2006
6.608
6.619
6.559
6.574
284,051
-0.02(-0.34%)
Apr 13, 2006
6.604
6.615
6.567
6.596
309,825
-0.01(-0.11%)
Apr 12, 2006
6.608
6.619
6.574
6.604
310,362
-0.01(-0.23%)
Apr 11, 2006
6.660
6.667
6.600
6.619
335,062
-0.05(-0.73%)
Apr 10, 2006
6.686
6.708
6.656
6.667
245,658
-0.04(-0.56%)
Apr 07, 2006
6.723
6.738
6.690
6.704
199,211
-0.03(-0.44%)
Apr 06, 2006
6.749
6.764
6.719
6.734
231,697
-0.02(-0.33%)
Apr 05, 2006
6.775
6.798
6.757
6.757
256,934
-0.03(-0.44%)
Apr 04, 2006
6.779
6.790
6.753
6.786
197,063
+0.01(+0.22%)
Apr 03, 2006
6.742
6.798
6.738
6.771
383,388
+0.04(+0.55%)
Mar 31, 2006
6.742
6.771
6.727
6.734
373,454
+0.01(+0.22%)
Mar 30, 2006
6.719
6.734
6.704
6.719
256,129
+0.00(+0.00%)
Mar 29, 2006
6.701
6.719
6.682
6.719
239,752
+0.02(+0.28%)
Mar 28, 2006
6.723
6.742
6.682
6.701
420,438
-0.01(-0.11%)
Mar 27, 2006
6.742
6.749
6.671
6.708
265,526
-0.02(-0.33%)
Mar 24, 2006
6.712
6.731
6.704
6.731
217,199
+0.02(+0.33%)
Mar 23, 2006
6.731
6.753
6.678
6.708
379,629
-0.01(-0.22%)
Mar 22, 2006
6.742
6.742
6.682
6.723
438,963
-0.05(-0.72%)
Mar 21, 2006
6.801
6.812
6.764
6.771
306,066
-0.04(-0.60%)
Mar 20, 2006
6.798
6.812
6.775
6.812
329,424
+0.03(+0.38%)
Mar 17, 2006
6.749
6.794
6.749
6.786
266,331
+0.02(+0.28%)
Mar 16, 2006
6.723
6.768
6.723
6.768
256,666
+0.04(+0.66%)
Mar 15, 2006
6.723
6.738
6.701
6.723
256,934
-0.01(-0.22%)
Mar 14, 2006
6.723
6.738
6.704
6.738
264,183
+0.02(+0.33%)
Mar 13, 2006
6.656
6.716
6.656
6.716
247,001
+0.06(+0.95%)
Mar 10, 2006
6.697
6.708
6.637
6.652
310,899
-0.04(-0.56%)
Mar 09, 2006
6.649
6.690
6.627
6.690
176,659
+0.04(+0.62%)
Mar 08, 2006
6.608
6.649
6.585
6.649
255,592
+0.02(+0.34%)
Mar 07, 2006
6.656
6.656
6.589
6.626
390,637
-0.01(-0.17%)
Mar 06, 2006
6.690
6.712
6.634
6.637
324,323
-0.07(-1.00%)
Mar 03, 2006
6.727
6.731
6.682
6.704
282,440
-0.01(-0.22%)
Mar 02, 2006
6.723
6.731
6.708
6.719
305,529
+0.00(+0.00%)
Mar 01, 2006
6.690
6.728
6.686
6.719
439,769
+0.05(+0.78%)
Feb 28, 2006
6.686
6.704
6.649
6.667
314,926
-0.02(-0.28%)
Feb 27, 2006
6.693
6.704
6.678
6.686
265,794
-0.01(-0.17%)
Feb 24, 2006
6.667
6.697
6.667
6.697
222,837
+0.02(+0.28%)
Feb 23, 2006
6.656
6.690
6.630
6.678
357,883
+0.01(+0.17%)
Feb 22, 2006
6.671
6.697
6.641
6.667
371,038
+0.01(+0.11%)
Feb 21, 2006
6.641
6.660
6.626
6.660
304,992
+0.03(+0.45%)
Feb 17, 2006
6.656
6.660
6.608
6.630
270,895
-0.01(-0.11%)
Feb 16, 2006
6.604
6.663
6.593
6.637
273,043
-0.01(-0.17%)
Feb 15, 2006
6.690
6.697
6.634
6.649
279,755
-0.03(-0.45%)
Feb 14, 2006
6.686
6.697
6.671
6.678
303,113
-0.01(-0.17%)
Feb 13, 2006
6.667
6.690
6.656
6.690
307,140
+0.01(+0.22%)
Feb 10, 2006
6.656
6.682
6.652
6.675
185,519
+0.03(+0.45%)
Feb 09, 2006
6.626
6.667
6.619
6.645
302,307
+0.02(+0.28%)
Feb 08, 2006
6.630
6.656
6.611
6.626
221,227
-0.01(-0.22%)
Feb 07, 2006
6.604
6.649
6.584
6.641
242,973
+0.04(+0.56%)
Feb 06, 2006
6.637
6.671
6.563
6.604
348,754
-0.03(-0.45%)
Feb 03, 2006
6.567
6.645
6.567
6.634
318,953
+0.07(+1.08%)
Feb 02, 2006
6.619
6.671
6.563
6.563
458,294
-0.05(-0.79%)
Feb 01, 2006
6.604
6.622
6.567
6.615
229,281
+0.00(+0.00%)
Jan 31, 2006
6.619
6.667
6.604
6.615
413,458
-0.01(-0.17%)
Jan 30, 2006
6.622
6.641
6.604
6.626
339,894
+0.01(+0.17%)
Jan 27, 2006
6.596
6.626
6.578
6.615
227,133
+0.01(+0.23%)
Jan 26, 2006
6.585
6.615
6.574
6.600
260,156
+0.03(+0.40%)
Jan 25, 2006
6.611
6.622
6.567
6.574
451,313
-0.04(-0.62%)
Jan 24, 2006
6.589
6.615
6.559
6.615
262,304
+0.03(+0.51%)
Jan 23, 2006
6.593
6.600
6.559
6.581
254,250
+0.01(+0.23%)
Jan 20, 2006
6.589
6.593
6.559
6.567
278,413
-0.01(-0.23%)
Jan 19, 2006
6.559
6.589
6.541
6.582
321,369
-0.01(-0.17%)
Jan 18, 2006
6.563
6.596
6.559
6.593
306,066
+0.01(+0.17%)
Jan 17, 2006
6.567
6.593
6.563
6.582
242,705
-0.01(-0.11%)
Jan 13, 2006
6.608
6.608
6.559
6.589
226,596
-0.01(-0.11%)
Jan 12, 2006
6.570
6.611
6.567
6.596
308,482
+0.03(+0.40%)
Jan 11, 2006
6.563
6.570
6.541
6.570
300,965
+0.01(+0.11%)
Jan 10, 2006
6.552
6.574
6.518
6.563
408,894
+0.01(+0.17%)
Jan 09, 2006
6.518
6.582
6.518
6.552
767,314
+0.05(+0.80%)
Jan 06, 2006
6.462
6.500
6.380
6.500
909,339
+0.06(+0.93%)
Jan 05, 2006
6.392
6.440
6.392
6.440
316,805
+0.05(+0.75%)
Jan 04, 2006
6.365
6.418
6.351
6.392
348,217
+0.03(+0.53%)
Jan 03, 2006
6.306
6.377
6.306
6.358
447,286
+0.07(+1.19%)
Dec 30, 2005
6.276
6.339
6.265
6.284
1,020,490
+0.00(+0.06%)
Dec 29, 2005
6.276
6.298
6.269
6.280
921,153
+0.00(+0.00%)
Dec 28, 2005
6.269
6.306
6.265
6.280
547,698
+0.01(+0.18%)
Dec 27, 2005
6.243
6.295
6.228
6.269
949,343
+0.04(+0.72%)
Dec 23, 2005
6.213
6.261
6.202
6.224
373,186
+0.00(+0.00%)
Dec 22, 2005
6.254
6.254
6.205
6.224
601,930
-0.02(-0.30%)
Dec 21, 2005
6.254
6.298
6.231
6.243
534,542
-0.07(-1.12%)
Dec 20, 2005
6.291
6.362
6.284
6.313
605,421
-0.02(-0.29%)
Dec 19, 2005
6.302
6.332
6.276
6.332
504,741
+0.04(+0.65%)
Dec 16, 2005
6.254
6.313
6.250
6.291
363,252
+0.03(+0.54%)
Dec 15, 2005
6.257
6.284
6.239
6.257
716,571
-0.01(-0.12%)
Dec 14, 2005
6.276
6.302
6.261
6.265
602,736
-0.03(-0.41%)
Dec 13, 2005
6.332
6.347
6.291
6.291
588,238
-0.03(-0.47%)
Dec 12, 2005
6.332
6.399
6.287
6.321
789,329
-0.04(-0.70%)
Dec 09, 2005
6.358
6.380
6.321
6.365
693,213
+0.02(+0.35%)
Dec 08, 2005
6.325
6.354
6.306
6.343
815,372
+0.03(+0.47%)
Dec 07, 2005
6.310
6.365
6.284
6.313
1,170,570
+0.00(+0.00%)
Dec 06, 2005
6.339
6.377
6.306
6.313
475,208
-0.03(-0.53%)
Dec 05, 2005
6.365
6.429
6.332
6.347
928,670
-0.01(-0.23%)
Dec 02, 2005
6.358
6.365
6.336
6.362
442,454
-0.01(-0.12%)
Dec 01, 2005
6.343
6.392
6.343
6.369
463,664
+0.00(+0.06%)
Nov 30, 2005
6.365
6.421
6.347
6.365
410,773
-0.06(-0.87%)
Nov 29, 2005
6.470
6.477
6.373
6.421
427,150
-0.08(-1.20%)
Nov 28, 2005
6.351
6.500
6.339
6.500
586,359
+0.14(+2.23%)
Nov 25, 2005
6.351
6.403
6.351
6.358
123,769
+0.01(+0.12%)
Nov 23, 2005
6.336
6.403
6.332
6.351
559,242
+0.05(+0.83%)
Nov 22, 2005
6.377
6.414
6.261
6.298
649,183
-0.06(-1.00%)
Nov 21, 2005
6.395
6.395
6.317
6.362
459,368
-0.06(-0.99%)
Nov 18, 2005
6.418
6.447
6.395
6.425
321,101
-0.02(-0.29%)
Nov 17, 2005
6.406
6.466
6.351
6.444
421,244
+0.00(+0.00%)
Nov 16, 2005
6.462
6.537
6.444
6.444
260,156
-0.06(-0.92%)
Nov 15, 2005
6.436
6.537
6.406
6.503
270,090
+0.03(+0.52%)
Nov 14, 2005
6.511
6.559
6.466
6.470
229,281
-0.08(-1.19%)
Nov 11, 2005
6.507
6.548
6.492
6.548
173,437
+0.03(+0.51%)
Nov 10, 2005
6.518
6.529
6.492
6.514
223,106
+0.02(+0.29%)
Nov 09, 2005
6.488
6.518
6.444
6.496
396,275
-0.02(-0.29%)
Nov 08, 2005
6.555
6.563
6.485
6.514
274,386
-0.02(-0.34%)
Nov 07, 2005
6.552
6.552
6.466
6.537
287,004
-0.01(-0.11%)
Nov 04, 2005
6.593
6.611
6.522
6.544
236,530
-0.04(-0.68%)
Nov 03, 2005
6.611
6.611
6.555
6.589
207,803
+0.00(+0.00%)
Nov 02, 2005
6.529
6.604
6.507
6.589
196,795
+0.06(+0.86%)
Nov 01, 2005
6.481
6.555
6.481
6.533
307,408
+0.02(+0.29%)
Oct 31, 2005
6.544
6.544
6.459
6.514
275,996
+0.04(+0.69%)
Oct 28, 2005
6.481
6.511
6.436
6.470
267,137
+0.02(+0.29%)
Oct 27, 2005
6.481
6.488
6.447
6.451
179,612
-0.03(-0.40%)
Oct 26, 2005
6.459
6.481
6.447
6.477
281,634
+0.01(+0.23%)
Oct 25, 2005
6.459
6.477
6.433
6.462
524,608
+0.00(+0.00%)
Oct 24, 2005
6.514
6.518
6.447
6.462
299,623
-0.05(-0.74%)
Oct 21, 2005
6.447
6.514
6.406
6.511
310,630
+0.08(+1.22%)
Oct 20, 2005
6.347
6.477
6.336
6.433
500,982
+0.08(+1.23%)
Oct 19, 2005
6.414
6.429
6.295
6.354
439,769
-0.05(-0.76%)
Oct 18, 2005
6.447
6.488
6.403
6.403
219,347
-0.02(-0.35%)
Oct 17, 2005
6.473
6.492
6.392
6.425
255,860
-0.01(-0.17%)
Oct 14, 2005
6.462
6.526
6.436
6.436
146,052
-0.05(-0.70%)
Oct 13, 2005
6.608
6.608
6.470
6.481
182,029
-0.10(-1.47%)
Oct 12, 2005
6.548
6.600
6.488
6.578
253,713
-0.00(-0.06%)
Oct 11, 2005
6.604
6.634
6.522
6.582
214,515
-0.03(-0.51%)
Oct 10, 2005
6.611
6.630
6.559
6.615
234,382
+0.00(+0.06%)
Oct 07, 2005
6.488
6.611
6.485
6.611
244,853
+0.08(+1.26%)
Oct 06, 2005
6.548
6.589
6.485
6.529
252,370
-0.01(-0.17%)
Oct 05, 2005
6.585
6.608
6.537
6.541
293,716
-0.04(-0.57%)
Oct 04, 2005
6.611
6.634
6.578
6.578
288,078
-0.04(-0.56%)
Oct 03, 2005
6.578
6.641
6.559
6.615
335,599
+0.04(+0.57%)
Sep 30, 2005
6.574
6.608
6.541
6.578
248,343
+0.03(+0.51%)
Sep 29, 2005
6.488
6.585
6.473
6.544
277,876
+0.09(+1.33%)
Sep 28, 2005
6.399
6.503
6.377
6.459
366,474
+0.06(+0.99%)
Sep 27, 2005
6.444
6.488
6.351
6.395
523,803
-0.05(-0.75%)
Sep 26, 2005
6.488
6.492
6.399
6.444
323,517
-0.01(-0.12%)
Sep 23, 2005
6.451
6.518
6.421
6.451
442,454
-0.04(-0.69%)
Sep 22, 2005
6.544
6.544
6.485
6.496
331,035
-0.05(-0.74%)
Sep 21, 2005
6.574
6.578
6.522
6.544
227,670
-0.06(-0.90%)
Sep 20, 2005
6.608
6.649
6.604
6.604
389,563
-0.04(-0.67%)
Sep 19, 2005
6.622
6.663
6.611
6.649
266,331
-0.02(-0.28%)
Sep 16, 2005
6.645
6.667
6.622
6.667
131,286
+0.02(+0.34%)
Sep 15, 2005
6.682
6.682
6.608
6.645
375,871
-0.00(-0.06%)
Sep 14, 2005
6.708
6.716
6.630
6.649
545,818
-0.05(-0.78%)
Sep 13, 2005
6.671
6.719
6.667
6.701
237,335
+0.02(+0.33%)
Sep 12, 2005
6.697
6.704
6.667
6.678
254,786
-0.01(-0.22%)
Sep 09, 2005
6.719
6.723
6.671
6.693
289,689
-0.01(-0.11%)
Sep 08, 2005
6.704
6.727
6.690
6.701
298,549
-0.00(-0.06%)
Sep 07, 2005
6.716
6.731
6.690
6.704
211,024
-0.01(-0.22%)
Sep 06, 2005
6.708
6.734
6.693
6.719
187,398
+0.02(+0.28%)
Sep 02, 2005
6.738
6.738
6.690
6.701
146,858
-0.02(-0.33%)
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
.