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

Historical Prices

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.