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
)
12.92
+0.06 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 30, 2008
4.832
4.850
4.778
4.785
278,039
-0.03(-0.65%)
Apr 29, 2008
4.872
4.872
4.791
4.816
336,216
-0.05(-0.97%)
Apr 28, 2008
4.835
4.885
4.835
4.863
357,793
+0.03(+0.71%)
Apr 25, 2008
4.822
4.850
4.816
4.828
345,573
+0.01(+0.13%)
Apr 24, 2008
4.791
4.835
4.781
4.822
564,620
+0.01(+0.20%)
Apr 23, 2008
4.775
4.835
4.763
4.813
504,056
+0.04(+0.79%)
Apr 22, 2008
4.669
4.781
4.663
4.775
639,859
+0.09(+2.01%)
Apr 21, 2008
4.703
4.703
4.628
4.681
357,381
-0.02(-0.47%)
Apr 18, 2008
4.612
4.744
4.612
4.703
325,411
+0.09(+2.04%)
Apr 17, 2008
4.600
4.616
4.572
4.609
318,026
+0.01(+0.20%)
Apr 16, 2008
4.525
4.612
4.522
4.600
294,334
+0.07(+1.52%)
Apr 15, 2008
4.575
4.584
4.484
4.531
553,330
-0.04(-0.96%)
Apr 14, 2008
4.600
4.647
4.569
4.575
441,162
+0.00(+0.00%)
Apr 11, 2008
4.534
4.575
4.528
4.575
264,505
+0.04(+0.83%)
Apr 10, 2008
4.541
4.584
4.534
4.537
381,978
-0.01(-0.21%)
Apr 09, 2008
4.603
4.616
4.547
4.547
418,032
-0.06(-1.36%)
Apr 08, 2008
4.616
4.706
4.591
4.609
430,213
-0.03(-0.74%)
Apr 07, 2008
4.581
4.675
4.581
4.644
451,075
+0.07(+1.57%)
Apr 04, 2008
4.537
4.591
4.537
4.572
263,534
+0.02(+0.41%)
Apr 03, 2008
4.572
4.572
4.531
4.553
363,747
-0.02(-0.46%)
Apr 02, 2008
4.490
4.578
4.487
4.574
560,520
+0.06(+1.37%)
Apr 01, 2008
4.431
4.519
4.431
4.512
390,191
+0.09(+1.98%)
Mar 31, 2008
4.381
4.475
4.343
4.425
1,504,291
+0.06(+1.43%)
Mar 28, 2008
4.403
4.444
4.356
4.362
765,363
-0.06(-1.34%)
Mar 27, 2008
4.387
4.459
4.384
4.422
638,175
+0.03(+0.64%)
Mar 26, 2008
4.462
4.462
4.368
4.393
400,417
-0.04(-0.85%)
Mar 25, 2008
4.418
4.450
4.412
4.431
629,227
+0.03(+0.64%)
Mar 24, 2008
4.362
4.436
4.362
4.403
359,902
+0.02(+0.50%)
Mar 21, 2008
4.318
4.381
4.296
4.381
355,678
+0.00(+0.00%)
Mar 20, 2008
4.318
4.381
4.296
4.381
355,678
+0.04(+0.94%)
Mar 19, 2008
4.321
4.378
4.321
4.340
542,720
-0.03(-0.74%)
Mar 18, 2008
4.309
4.425
4.309
4.373
365,584
+0.09(+2.15%)
Mar 17, 2008
4.199
4.305
4.171
4.281
641,025
-0.09(-2.08%)
Mar 14, 2008
4.418
4.437
4.359
4.372
438,375
-0.09(-2.03%)
Mar 13, 2008
4.428
4.465
4.425
4.462
328,383
-0.01(-0.21%)
Mar 12, 2008
4.500
4.531
4.459
4.472
209,987
+0.00(+0.07%)
Mar 11, 2008
4.393
4.490
4.393
4.469
489,599
+0.05(+1.06%)
Mar 10, 2008
4.459
4.487
4.397
4.422
492,625
-0.08(-1.81%)
Mar 07, 2008
4.431
4.512
4.431
4.503
393,067
+0.04(+0.91%)
Mar 06, 2008
4.534
4.544
4.459
4.462
424,704
-0.07(-1.59%)
Mar 05, 2008
4.556
4.616
4.525
4.534
434,291
-0.05(-1.16%)
Mar 04, 2008
4.459
4.600
4.459
4.587
449,272
+0.00(+0.00%)
Mar 03, 2008
4.537
4.656
4.534
4.587
407,448
+0.01(+0.21%)
Feb 29, 2008
4.587
4.613
4.522
4.578
493,779
-0.03(-0.54%)
Feb 28, 2008
4.575
4.625
4.575
4.603
337,216
-0.01(-0.14%)
Feb 27, 2008
4.631
4.672
4.584
4.609
576,498
-0.05(-1.02%)
Feb 26, 2008
4.537
4.663
4.509
4.657
1,082,693
+0.10(+2.21%)
Feb 25, 2008
4.428
4.569
4.428
4.556
1,167,643
+0.14(+3.12%)
Feb 22, 2008
4.365
4.440
4.359
4.418
598,929
+0.07(+1.58%)
Feb 21, 2008
4.290
4.400
4.287
4.350
1,084,291
+0.04(+0.87%)
Feb 20, 2008
4.340
4.343
4.278
4.312
1,098,428
-0.04(-0.93%)
Feb 19, 2008
4.224
4.375
4.199
4.353
1,545,602
+0.13(+3.11%)
Feb 18, 2008
4.140
4.228
4.140
4.221
0
+0.00(+0.00%)
Feb 15, 2008
4.140
4.228
4.140
4.221
1,139,339
-0.01(-0.15%)
Feb 14, 2008
4.318
4.318
4.193
4.228
1,369,130
-0.08(-1.96%)
Feb 13, 2008
4.387
4.422
4.293
4.312
1,282,352
-0.11(-2.55%)
Feb 12, 2008
4.381
4.440
4.362
4.425
1,114,902
+0.04(+0.93%)
Feb 11, 2008
4.462
4.475
4.370
4.384
1,414,848
-0.17(-3.65%)
Feb 08, 2008
4.534
4.578
4.513
4.550
587,290
+0.01(+0.15%)
Feb 07, 2008
4.612
4.612
4.534
4.543
635,082
-0.04(-0.83%)
Feb 06, 2008
4.647
4.663
4.581
4.581
685,790
-0.06(-1.35%)
Feb 05, 2008
4.703
4.716
4.641
4.644
407,805
-0.10(-2.05%)
Feb 04, 2008
4.775
4.775
4.719
4.741
519,929
-0.04(-0.86%)
Feb 01, 2008
4.785
4.791
4.753
4.782
580,653
-0.00(-0.06%)
Jan 31, 2008
4.741
4.788
4.722
4.785
445,029
+0.04(+0.92%)
Jan 30, 2008
4.832
4.841
4.731
4.741
717,092
-0.08(-1.62%)
Jan 29, 2008
4.866
4.866
4.816
4.819
367,796
-0.01(-0.13%)
Jan 28, 2008
4.803
4.832
4.800
4.825
308,874
+0.01(+0.13%)
Jan 25, 2008
4.810
4.910
4.806
4.819
556,685
+0.00(+0.06%)
Jan 24, 2008
4.806
4.857
4.803
4.816
676,427
+0.01(+0.13%)
Jan 23, 2008
4.891
4.891
4.725
4.810
620,404
-0.06(-1.21%)
Jan 22, 2008
4.788
4.922
4.659
4.868
574,038
-0.12(-2.40%)
Jan 21, 2008
5.038
5.063
4.963
4.988
0
+0.00(+0.00%)
Jan 18, 2008
5.038
5.063
4.963
4.988
607,177
-0.06(-1.18%)
Jan 17, 2008
5.135
5.151
5.022
5.047
536,080
-0.11(-2.06%)
Jan 16, 2008
5.179
5.188
5.132
5.154
546,012
-0.01(-0.24%)
Jan 15, 2008
5.119
5.173
5.116
5.166
614,223
+0.03(+0.61%)
Jan 14, 2008
5.157
5.157
5.132
5.135
355,678
+0.01(+0.18%)
Jan 11, 2008
5.138
5.148
5.104
5.126
414,638
+0.01(+0.24%)
Jan 10, 2008
5.116
5.126
5.063
5.113
442,415
+0.03(+0.49%)
Jan 09, 2008
5.041
5.116
5.026
5.088
654,473
+0.03(+0.56%)
Jan 08, 2008
5.022
5.063
5.022
5.060
671,272
+0.04(+0.87%)
Jan 07, 2008
5.029
5.054
5.007
5.016
510,668
-0.01(-0.25%)
Jan 04, 2008
5.057
5.057
4.994
5.029
639,389
+0.01(+0.25%)
Jan 03, 2008
4.979
5.035
4.975
5.016
526,966
+0.05(+0.94%)
Jan 02, 2008
4.885
4.985
4.885
4.969
576,406
+0.08(+1.73%)
Jan 01, 2008
4.913
4.941
4.882
4.885
821,891
+0.00(+0.00%)
Dec 31, 2007
4.913
4.941
4.882
4.885
821,891
-0.03(-0.57%)
Dec 28, 2007
4.891
4.935
4.857
4.913
967,009
-0.00(-0.06%)
Dec 27, 2007
4.957
5.013
4.916
4.916
959,659
-0.05(-1.01%)
Dec 26, 2007
6.224
5.007
4.960
4.966
616,444
+0.00(+0.06%)
Dec 24, 2007
4.919
4.975
4.919
4.963
343,854
+0.03(+0.70%)
Dec 21, 2007
4.907
5.001
4.891
4.929
974,232
+0.03(+0.51%)
Dec 20, 2007
4.944
4.963
4.891
4.904
1,021,655
-0.03(-0.57%)
Dec 19, 2007
4.960
4.997
4.932
4.932
1,078,289
+0.01(+0.25%)
Dec 18, 2007
4.947
4.972
4.916
4.919
673,647
-0.04(-0.76%)
Dec 17, 2007
4.882
4.960
4.872
4.957
573,303
+0.03(+0.64%)
Dec 14, 2007
4.857
4.975
4.853
4.925
631,464
+0.04(+0.83%)
Dec 13, 2007
4.907
4.932
4.882
4.885
549,974
-0.07(-1.39%)
Dec 12, 2007
4.963
4.997
4.941
4.954
574,901
+0.01(+0.19%)
Dec 11, 2007
4.960
5.016
4.944
4.944
480,632
-0.05(-1.00%)
Dec 10, 2007
4.944
5.113
4.944
4.994
863,789
+0.02(+0.31%)
Dec 07, 2007
4.966
5.019
4.947
4.979
788,371
+0.02(+0.50%)
Dec 06, 2007
4.913
4.975
4.904
4.954
498,205
+0.02(+0.45%)
Dec 05, 2007
4.897
4.938
4.897
4.932
481,907
+0.01(+0.25%)
Dec 04, 2007
4.882
4.941
4.882
4.919
686,116
+0.02(+0.45%)
Dec 03, 2007
4.916
4.929
4.885
4.897
427,580
+0.01(+0.19%)
Nov 30, 2007
4.844
4.897
4.835
4.888
612,929
+0.05(+1.01%)
Nov 29, 2007
4.922
4.922
4.832
4.839
480,539
-0.07(-1.38%)
Nov 28, 2007
4.950
4.950
4.853
4.907
611,855
+0.03(+0.58%)
Nov 27, 2007
4.910
4.910
4.828
4.878
517,832
+0.04(+0.78%)
Nov 26, 2007
4.797
4.860
4.797
4.841
662,941
+0.01(+0.26%)
Nov 23, 2007
4.769
4.844
4.769
4.828
186,946
+0.05(+1.11%)
Nov 21, 2007
4.678
4.788
4.678
4.775
667,898
+0.02(+0.39%)
Nov 20, 2007
4.819
4.819
4.716
4.756
997,049
-0.04(-0.91%)
Nov 19, 2007
4.781
4.835
4.763
4.800
976,596
-0.05(-0.97%)
Nov 16, 2007
4.897
4.904
4.838
4.847
503,637
-0.06(-1.24%)
Nov 15, 2007
4.913
4.929
4.885
4.908
383,160
-0.02(-0.36%)
Nov 14, 2007
4.950
4.957
4.919
4.925
436,209
-0.02(-0.38%)
Nov 13, 2007
5.035
5.041
4.917
4.944
336,823
-0.00(-0.06%)
Nov 12, 2007
4.929
4.966
4.929
4.947
544,861
-0.01(-0.19%)
Nov 09, 2007
4.944
4.966
4.897
4.957
483,185
+0.00(+0.00%)
Nov 08, 2007
4.991
4.994
4.932
4.957
637,855
-0.03(-0.56%)
Nov 07, 2007
5.010
5.023
4.938
4.985
876,572
-0.07(-1.36%)
Nov 06, 2007
5.010
5.054
5.007
5.054
560,849
+0.02(+0.44%)
Nov 05, 2007
4.960
5.047
4.960
5.032
571,491
-0.02(-0.43%)
Nov 02, 2007
5.060
5.069
5.038
5.054
459,217
+0.00(+0.00%)
Nov 01, 2007
5.038
5.069
5.026
5.054
735,323
-0.01(-0.19%)
Oct 31, 2007
5.085
5.091
5.057
5.063
613,888
-0.01(-0.25%)
Oct 30, 2007
5.091
5.116
5.076
5.076
340,019
-0.03(-0.61%)
Oct 29, 2007
5.113
5.138
5.088
5.107
265,240
-0.00(-0.06%)
Oct 26, 2007
5.054
5.129
5.054
5.110
579,694
+0.07(+1.43%)
Oct 25, 2007
5.098
5.110
5.038
5.038
716,149
-0.08(-1.65%)
Oct 24, 2007
5.116
5.135
5.088
5.123
589,601
+0.02(+0.31%)
Oct 23, 2007
5.135
5.144
5.104
5.107
302,949
-0.01(-0.18%)
Oct 22, 2007
5.104
5.163
5.101
5.116
516,420
-0.06(-1.15%)
Oct 19, 2007
5.182
5.204
5.163
5.176
359,832
-0.04(-0.84%)
Oct 18, 2007
5.195
5.231
5.188
5.220
380,923
-0.01(-0.24%)
Oct 17, 2007
5.257
5.263
5.216
5.232
361,430
-0.02(-0.30%)
Oct 16, 2007
5.235
5.260
5.226
5.248
572,025
-0.02(-0.36%)
Oct 15, 2007
5.292
5.304
5.266
5.266
425,024
-0.04(-0.71%)
Oct 12, 2007
5.273
5.304
5.132
5.304
466,887
+0.03(+0.59%)
Oct 11, 2007
5.304
5.310
5.273
5.273
409,365
-0.02(-0.41%)
Oct 10, 2007
5.326
5.357
5.288
5.295
344,493
-0.06(-1.05%)
Oct 09, 2007
5.320
5.357
5.310
5.351
227,212
+0.03(+0.53%)
Oct 08, 2007
5.345
5.351
5.310
5.323
270,673
-0.01(-0.23%)
Oct 05, 2007
5.364
5.398
5.335
5.335
404,571
-0.02(-0.29%)
Oct 04, 2007
5.382
5.395
5.351
5.351
251,499
-0.04(-0.81%)
Oct 03, 2007
5.417
5.429
5.392
5.395
385,397
-0.02(-0.29%)
Oct 02, 2007
5.414
5.420
5.401
5.410
221,140
+0.00(+0.00%)
Oct 01, 2007
5.335
5.414
5.320
5.410
431,735
+0.08(+1.41%)
Sep 28, 2007
5.323
5.373
5.307
5.335
951,990
+0.02(+0.41%)
Sep 27, 2007
5.329
5.357
5.304
5.313
646,484
-0.02(-0.29%)
Sep 26, 2007
5.326
5.376
5.323
5.329
353,441
-0.02(-0.35%)
Sep 25, 2007
5.367
5.382
5.320
5.348
352,162
-0.02(-0.35%)
Sep 24, 2007
5.414
5.414
5.357
5.367
402,494
+0.01(+0.12%)
Sep 21, 2007
5.317
5.379
5.317
5.360
433,332
+0.04(+0.76%)
Sep 20, 2007
5.367
5.369
5.320
5.320
379,645
-0.02(-0.41%)
Sep 19, 2007
5.320
5.342
5.292
5.342
429,498
+0.00(+0.06%)
Sep 18, 2007
5.238
5.338
5.238
5.338
439,724
+0.10(+1.91%)
Sep 17, 2007
5.326
5.326
5.238
5.238
415,117
-0.06(-1.18%)
Sep 14, 2007
5.379
5.379
5.295
5.301
459,537
-0.10(-1.80%)
Sep 13, 2007
5.370
5.409
5.367
5.398
292,403
+0.01(+0.17%)
Sep 12, 2007
5.414
5.435
5.389
5.389
275,147
-0.02(-0.40%)
Sep 11, 2007
5.382
5.410
5.373
5.410
300,073
+0.02(+0.41%)
Sep 10, 2007
5.448
5.464
5.389
5.389
454,743
-0.03(-0.63%)
Sep 07, 2007
5.401
5.432
5.376
5.423
388,273
+0.02(+0.41%)
Sep 06, 2007
5.320
5.401
5.317
5.401
269,075
+0.08(+1.59%)
Sep 05, 2007
5.279
5.326
5.279
5.317
417,993
+0.02(+0.41%)
Sep 04, 2007
5.229
5.295
5.201
5.295
366,223
+0.07(+1.26%)
Aug 31, 2007
5.201
5.229
5.176
5.229
296,238
+0.08(+1.52%)
Aug 30, 2007
5.223
5.248
5.151
5.151
551,253
-0.11(-2.14%)
Aug 29, 2007
5.273
5.301
5.241
5.263
216,986
+0.01(+0.12%)
Aug 28, 2007
5.313
5.329
5.232
5.257
416,395
-0.05(-0.94%)
Aug 27, 2007
5.389
5.389
5.307
5.307
308,062
-0.03(-0.64%)
Aug 24, 2007
5.323
5.382
5.292
5.342
675,245
-0.02(-0.29%)
Aug 23, 2007
5.395
5.395
5.335
5.357
268,116
+0.00(+0.00%)
Aug 22, 2007
5.379
5.417
5.329
5.357
374,532
-0.05(-0.93%)
Aug 21, 2007
5.367
5.407
5.326
5.407
380,923
+0.04(+0.76%)
Aug 20, 2007
5.210
5.367
5.198
5.367
495,009
+0.17(+3.25%)
Aug 17, 2007
4.944
5.248
4.929
5.198
1,106,660
+0.24(+4.93%)
Aug 16, 2007
4.794
4.994
4.556
4.954
1,968,852
+0.03(+0.71%)
Aug 15, 2007
5.044
5.123
4.891
4.919
1,361,355
-0.23(-4.39%)
Aug 14, 2007
5.245
5.246
5.116
5.144
1,087,806
-0.13(-2.43%)
Aug 13, 2007
5.351
5.351
5.273
5.273
296,558
-0.04(-0.82%)
Aug 10, 2007
5.414
5.414
5.262
5.317
579,055
-0.11(-2.07%)
Aug 09, 2007
5.398
5.532
5.398
5.429
355,358
-0.10(-1.87%)
Aug 08, 2007
5.332
5.720
5.323
5.532
808,185
+0.20(+3.76%)
Aug 07, 2007
5.213
5.351
5.213
5.332
569,788
+0.07(+1.37%)
Aug 06, 2007
5.382
5.389
5.220
5.260
901,818
-0.12(-2.31%)
Aug 03, 2007
5.397
5.476
5.382
5.385
380,284
-0.09(-1.67%)
Aug 02, 2007
5.451
5.507
5.451
5.476
223,696
+0.00(+0.06%)
Aug 01, 2007
5.507
5.507
5.367
5.473
979,473
-0.03(-0.62%)
Jul 31, 2007
5.489
5.564
5.482
5.507
565,633
+0.02(+0.32%)
Jul 30, 2007
5.385
5.498
5.376
5.490
451,867
+0.11(+2.00%)
Jul 27, 2007
5.392
5.457
5.335
5.382
732,447
-0.01(-0.12%)
Jul 26, 2007
5.398
5.419
5.210
5.389
1,039,871
-0.07(-1.20%)
Jul 25, 2007
5.617
5.620
5.401
5.454
880,407
-0.14(-2.46%)
Jul 24, 2007
5.758
5.761
5.545
5.592
713,273
-0.15(-2.62%)
Jul 23, 2007
5.714
5.767
5.708
5.742
348,647
+0.03(+0.55%)
Jul 20, 2007
5.758
5.830
5.698
5.711
491,494
-0.11(-1.88%)
Jul 19, 2007
5.798
5.839
5.736
5.820
755,136
+0.03(+0.54%)
Jul 18, 2007
5.942
5.942
5.723
5.789
811,700
-0.15(-2.48%)
Jul 17, 2007
5.971
5.974
5.911
5.936
723,180
-0.03(-0.42%)
Jul 16, 2007
5.983
5.989
5.911
5.961
429,498
+0.04(+0.69%)
Jul 13, 2007
5.996
5.998
5.905
5.921
363,667
-0.06(-0.94%)
Jul 12, 2007
6.002
6.008
5.927
5.977
511,307
-0.02(-0.37%)
Jul 11, 2007
6.024
6.033
5.961
5.999
375,491
+0.04(+0.68%)
Jul 10, 2007
6.071
6.083
5.952
5.958
575,859
-0.12(-2.01%)
Jul 09, 2007
6.077
6.121
6.070
6.080
475,835
+0.00(+0.05%)
Jul 06, 2007
6.052
6.077
6.043
6.077
191,420
+0.03(+0.57%)
Jul 05, 2007
6.039
6.077
6.030
6.043
363,347
+0.02(+0.26%)
Jul 03, 2007
5.992
6.027
5.992
6.027
162,659
+0.03(+0.57%)
Jul 02, 2007
5.983
6.049
5.983
5.992
316,371
+0.02(+0.31%)
Jun 29, 2007
6.086
6.086
5.936
5.974
398,180
+0.02(+0.26%)
Jun 28, 2007
5.939
5.964
5.908
5.958
267,797
+0.10(+1.71%)
Jun 27, 2007
5.895
5.899
5.827
5.858
559,881
-0.02(-0.32%)
Jun 26, 2007
6.086
6.093
5.770
5.877
943,361
-0.21(-3.44%)
Jun 25, 2007
6.071
6.099
6.055
6.086
798,278
+0.03(+0.41%)
Jun 22, 2007
6.024
6.061
6.011
6.061
297,516
+0.04(+0.73%)
Jun 21, 2007
6.071
6.071
5.992
6.018
472,000
-0.04(-0.67%)
Jun 20, 2007
6.096
6.096
6.046
6.058
515,142
-0.04(-0.72%)
Jun 19, 2007
6.099
6.102
6.086
6.102
453,146
-0.00(-0.05%)
Jun 18, 2007
6.071
6.115
6.064
6.105
485,741
+0.04(+0.62%)
Jun 15, 2007
6.058
6.071
6.046
6.068
279,940
+0.02(+0.26%)
Jun 14, 2007
6.049
6.071
6.036
6.052
459,857
+0.01(+0.21%)
Jun 13, 2007
5.996
6.108
5.996
6.039
536,872
+0.05(+0.89%)
Jun 12, 2007
5.958
5.989
5.955
5.986
494,689
+0.03(+0.47%)
Jun 11, 2007
5.917
5.958
5.917
5.958
371,656
+0.05(+0.90%)
Jun 08, 2007
5.914
5.949
5.902
5.905
463,052
+0.00(+0.05%)
Jun 07, 2007
5.949
5.964
5.902
5.902
714,871
-0.03(-0.53%)
Jun 06, 2007
5.980
5.980
5.927
5.933
572,344
-0.04(-0.70%)
Jun 05, 2007
5.980
5.989
5.955
5.975
588,003
+0.00(+0.02%)
Jun 04, 2007
6.036
6.052
5.961
5.974
1,023,892
-0.08(-1.24%)
Jun 01, 2007
6.099
6.099
6.030
6.049
925,146
-0.05(-0.77%)
May 31, 2007
6.115
6.115
6.083
6.096
427,261
-0.01(-0.10%)
May 30, 2007
6.115
6.127
6.086
6.102
338,421
-0.01(-0.15%)
May 29, 2007
6.118
6.124
6.102
6.111
384,119
+0.00(+0.00%)
May 25, 2007
6.111
6.143
6.086
6.111
469,124
-0.01(-0.15%)
May 24, 2007
6.111
6.121
6.102
6.121
336,504
+0.02(+0.36%)
May 23, 2007
6.089
6.099
6.068
6.099
411,602
+0.01(+0.15%)
May 22, 2007
6.111
6.111
6.064
6.089
324,680
-0.03(-0.46%)
May 21, 2007
6.121
6.127
6.102
6.118
527,285
-0.00(-0.05%)
May 18, 2007
6.105
6.124
6.096
6.121
325,638
+0.01(+0.10%)
May 17, 2007
6.096
6.115
6.089
6.115
440,363
+0.01(+0.15%)
May 16, 2007
6.099
6.105
6.080
6.105
371,336
+0.02(+0.36%)
May 15, 2007
6.096
6.096
6.071
6.083
319,567
+0.00(+0.05%)
May 14, 2007
6.058
6.086
6.055
6.080
322,123
+0.03(+0.47%)
May 11, 2007
6.064
6.083
6.052
6.052
684,512
-0.01(-0.21%)
May 10, 2007
6.089
6.102
6.055
6.064
403,613
-0.01(-0.15%)
May 09, 2007
6.077
6.086
6.068
6.074
294,640
+0.00(+0.00%)
May 08, 2007
6.080
6.083
6.052
6.074
405,530
+0.01(+0.10%)
May 07, 2007
6.049
6.080
6.049
6.068
290,486
+0.01(+0.21%)
May 04, 2007
6.046
6.055
6.033
6.055
401,056
+0.01(+0.21%)
May 03, 2007
6.052
6.052
6.033
6.043
278,982
+0.01(+0.10%)
May 02, 2007
6.049
6.061
6.036
6.036
395,943
-0.00(-0.05%)
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
.