Eaton Vance Floating-Rate Income Trust (NY: EFT )

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.831 4.850 4.778 4.784 278,065 -0.03(-0.65%)
Apr 29, 2008 4.872 4.872 4.790 4.815 336,248 -0.05(-0.97%)
Apr 28, 2008 4.834 4.884 4.834 4.862 357,827 +0.03(+0.71%)
Apr 25, 2008 4.822 4.850 4.815 4.828 345,606 +0.01(+0.13%)
Apr 24, 2008 4.790 4.834 4.781 4.822 564,674 +0.01(+0.20%)
Apr 23, 2008 4.775 4.834 4.762 4.812 504,104 +0.04(+0.79%)
Apr 22, 2008 4.668 4.781 4.662 4.775 639,920 +0.09(+2.01%)
Apr 21, 2008 4.703 4.703 4.628 4.681 357,415 -0.02(-0.47%)
Apr 18, 2008 4.612 4.743 4.612 4.703 325,443 +0.09(+2.04%)
Apr 17, 2008 4.600 4.615 4.571 4.609 318,057 +0.01(+0.20%)
Apr 16, 2008 4.524 4.612 4.521 4.600 294,362 +0.07(+1.52%)
Apr 15, 2008 4.574 4.584 4.484 4.531 553,383 -0.04(-0.96%)
Apr 14, 2008 4.600 4.646 4.568 4.574 441,204 +0.00(+0.00%)
Apr 11, 2008 4.534 4.574 4.528 4.574 264,530 +0.04(+0.83%)
Apr 10, 2008 4.540 4.584 4.534 4.537 382,015 -0.01(-0.21%)
Apr 09, 2008 4.603 4.615 4.546 4.546 418,072 -0.06(-1.36%)
Apr 08, 2008 4.615 4.706 4.590 4.609 430,255 -0.03(-0.74%)
Apr 07, 2008 4.581 4.675 4.581 4.643 451,118 +0.07(+1.57%)
Apr 04, 2008 4.537 4.591 4.537 4.571 263,559 +0.02(+0.41%)
Apr 03, 2008 4.571 4.571 4.531 4.553 363,781 -0.02(-0.47%)
Apr 02, 2008 4.490 4.578 4.487 4.574 560,574 +0.06(+1.37%)
Apr 01, 2008 4.431 4.519 4.431 4.512 390,228 +0.09(+1.98%)
Mar 31, 2008 4.381 4.474 4.343 4.424 1,504,435 +0.06(+1.43%)
Mar 28, 2008 4.402 4.443 4.355 4.362 765,436 -0.06(-1.34%)
Mar 27, 2008 4.387 4.459 4.384 4.421 638,236 +0.03(+0.64%)
Mar 26, 2008 4.462 4.462 4.368 4.393 400,455 -0.04(-0.85%)
Mar 25, 2008 4.418 4.449 4.412 4.431 629,287 +0.03(+0.64%)
Mar 24, 2008 4.362 4.435 4.362 4.402 359,937 +0.02(+0.50%)
Mar 21, 2008 4.318 4.381 4.296 4.381 355,712 +0.00(+0.00%)
Mar 20, 2008 4.318 4.381 4.296 4.381 355,712 +0.04(+0.94%)
Mar 19, 2008 4.321 4.377 4.321 4.340 542,772 -0.03(-0.74%)
Mar 18, 2008 4.309 4.424 4.309 4.372 365,619 +0.09(+2.15%)
Mar 17, 2008 4.199 4.305 4.171 4.280 641,087 -0.09(-2.08%)
Mar 14, 2008 4.418 4.437 4.359 4.371 438,417 -0.09(-2.03%)
Mar 13, 2008 4.427 4.465 4.424 4.462 328,415 -0.01(-0.21%)
Mar 12, 2008 4.499 4.531 4.459 4.471 210,007 +0.00(+0.07%)
Mar 11, 2008 4.393 4.490 4.393 4.468 489,645 +0.05(+1.06%)
Mar 10, 2008 4.459 4.487 4.396 4.421 492,672 -0.08(-1.81%)
Mar 07, 2008 4.431 4.512 4.431 4.503 393,105 +0.04(+0.91%)
Mar 06, 2008 4.534 4.544 4.459 4.462 424,745 -0.07(-1.59%)
Mar 05, 2008 4.556 4.615 4.524 4.534 434,333 -0.05(-1.16%)
Mar 04, 2008 4.459 4.600 4.459 4.587 449,315 +0.00(+0.00%)
Mar 03, 2008 4.537 4.656 4.534 4.587 407,486 +0.01(+0.21%)
Feb 29, 2008 4.587 4.613 4.521 4.578 493,826 -0.03(-0.54%)
Feb 28, 2008 4.574 4.625 4.574 4.603 337,248 -0.01(-0.14%)
Feb 27, 2008 4.631 4.671 4.584 4.609 576,554 -0.05(-1.02%)
Feb 26, 2008 4.537 4.662 4.509 4.656 1,082,796 +0.10(+2.21%)
Feb 25, 2008 4.427 4.568 4.427 4.556 1,167,755 +0.14(+3.12%)
Feb 22, 2008 4.365 4.440 4.359 4.418 598,986 +0.07(+1.58%)
Feb 21, 2008 4.290 4.399 4.287 4.349 1,084,394 +0.04(+0.87%)
Feb 20, 2008 4.340 4.343 4.277 4.312 1,098,533 -0.04(-0.93%)
Feb 19, 2008 4.224 4.374 4.199 4.352 1,545,749 +0.13(+3.11%)
Feb 18, 2008 4.140 4.227 4.140 4.221 0 +0.00(+0.00%)
Feb 15, 2008 4.140 4.227 4.140 4.221 1,139,448 -0.01(-0.15%)
Feb 14, 2008 4.318 4.318 4.193 4.227 1,369,261 -0.08(-1.96%)
Feb 13, 2008 4.387 4.421 4.293 4.312 1,282,474 -0.11(-2.55%)
Feb 12, 2008 4.381 4.440 4.362 4.424 1,115,008 +0.04(+0.93%)
Feb 11, 2008 4.462 4.474 4.370 4.384 1,414,983 -0.17(-3.65%)
Feb 08, 2008 4.534 4.578 4.513 4.549 587,346 +0.01(+0.15%)
Feb 07, 2008 4.612 4.612 4.534 4.543 635,142 -0.04(-0.83%)
Feb 06, 2008 4.646 4.662 4.581 4.581 685,856 -0.06(-1.35%)
Feb 05, 2008 4.703 4.715 4.640 4.643 407,844 -0.10(-2.05%)
Feb 04, 2008 4.775 4.775 4.718 4.740 519,978 -0.04(-0.86%)
Feb 01, 2008 4.784 4.790 4.753 4.781 580,708 -0.00(-0.06%)
Jan 31, 2008 4.740 4.787 4.722 4.784 445,071 +0.04(+0.92%)
Jan 30, 2008 4.831 4.840 4.731 4.740 717,161 -0.08(-1.62%)
Jan 29, 2008 4.865 4.865 4.815 4.819 367,831 -0.01(-0.13%)
Jan 28, 2008 4.803 4.831 4.800 4.825 308,903 +0.01(+0.13%)
Jan 25, 2008 4.809 4.909 4.806 4.819 556,739 +0.00(+0.06%)
Jan 24, 2008 4.806 4.856 4.803 4.815 676,492 +0.01(+0.13%)
Jan 23, 2008 4.891 4.891 4.725 4.809 620,463 -0.06(-1.21%)
Jan 22, 2008 4.787 4.922 4.659 4.868 574,093 -0.12(-2.40%)
Jan 21, 2008 5.038 5.063 4.962 4.988 0 +0.00(+0.00%)
Jan 18, 2008 5.038 5.063 4.962 4.988 607,235 -0.06(-1.18%)
Jan 17, 2008 5.135 5.150 5.022 5.047 536,131 -0.11(-2.06%)
Jan 16, 2008 5.178 5.188 5.131 5.153 546,064 -0.01(-0.24%)
Jan 15, 2008 5.119 5.172 5.116 5.166 614,282 +0.03(+0.61%)
Jan 14, 2008 5.156 5.156 5.131 5.135 355,712 +0.01(+0.18%)
Jan 11, 2008 5.138 5.147 5.103 5.125 414,677 +0.01(+0.24%)
Jan 10, 2008 5.116 5.125 5.063 5.113 442,457 +0.03(+0.49%)
Jan 09, 2008 5.041 5.116 5.025 5.088 654,535 +0.03(+0.56%)
Jan 08, 2008 5.022 5.063 5.022 5.059 671,337 +0.04(+0.87%)
Jan 07, 2008 5.028 5.053 5.006 5.016 510,716 -0.01(-0.25%)
Jan 04, 2008 5.056 5.056 4.994 5.028 639,450 +0.01(+0.25%)
Jan 03, 2008 4.978 5.034 4.975 5.016 527,016 +0.05(+0.94%)
Jan 02, 2008 4.884 4.984 4.884 4.969 576,461 +0.08(+1.73%)
Jan 01, 2008 4.912 4.941 4.881 4.884 821,969 +0.00(+0.00%)
Dec 31, 2007 4.912 4.941 4.881 4.884 821,969 -0.03(-0.57%)
Dec 28, 2007 4.891 4.934 4.856 4.912 967,102 -0.00(-0.06%)
Dec 27, 2007 4.956 5.013 4.916 4.916 959,751 -0.05(-1.01%)
Dec 26, 2007 6.223 5.006 4.959 4.966 616,503 +0.00(+0.06%)
Dec 24, 2007 4.919 4.975 4.919 4.962 343,887 +0.03(+0.70%)
Dec 21, 2007 4.906 5.000 4.891 4.928 974,325 +0.03(+0.51%)
Dec 20, 2007 4.944 4.962 4.891 4.903 1,021,753 -0.03(-0.57%)
Dec 19, 2007 4.959 4.997 4.931 4.931 1,078,392 +0.01(+0.25%)
Dec 18, 2007 4.947 4.972 4.916 4.919 673,711 -0.04(-0.76%)
Dec 17, 2007 4.881 4.959 4.872 4.956 573,358 +0.03(+0.64%)
Dec 14, 2007 4.856 4.975 4.853 4.925 631,524 +0.04(+0.83%)
Dec 13, 2007 4.906 4.932 4.881 4.884 550,027 -0.07(-1.39%)
Dec 12, 2007 4.962 4.997 4.941 4.953 574,956 +0.01(+0.19%)
Dec 11, 2007 4.959 5.016 4.944 4.944 480,677 -0.05(-1.00%)
Dec 10, 2007 4.944 5.113 4.944 4.994 863,872 +0.02(+0.31%)
Dec 07, 2007 4.966 5.019 4.947 4.978 788,447 +0.02(+0.50%)
Dec 06, 2007 4.912 4.975 4.903 4.953 498,252 +0.02(+0.45%)
Dec 05, 2007 4.897 4.937 4.897 4.931 481,953 +0.01(+0.25%)
Dec 04, 2007 4.881 4.941 4.881 4.919 686,182 +0.02(+0.45%)
Dec 03, 2007 4.916 4.928 4.884 4.897 427,621 +0.01(+0.19%)
Nov 30, 2007 4.844 4.897 4.834 4.887 612,988 +0.05(+1.01%)
Nov 29, 2007 4.922 4.922 4.831 4.839 480,585 -0.07(-1.38%)
Nov 28, 2007 4.950 4.950 4.853 4.906 611,914 +0.03(+0.58%)
Nov 27, 2007 4.909 4.909 4.828 4.878 517,882 +0.04(+0.78%)
Nov 26, 2007 4.797 4.859 4.797 4.840 663,005 +0.01(+0.26%)
Nov 23, 2007 4.769 4.844 4.769 4.828 186,964 +0.05(+1.11%)
Nov 21, 2007 4.678 4.787 4.678 4.775 667,962 +0.02(+0.39%)
Nov 20, 2007 4.819 4.819 4.715 4.756 997,144 -0.04(-0.91%)
Nov 19, 2007 4.781 4.834 4.762 4.800 976,690 -0.05(-0.97%)
Nov 16, 2007 4.897 4.903 4.837 4.847 503,685 -0.06(-1.24%)
Nov 15, 2007 4.912 4.928 4.884 4.907 383,197 -0.02(-0.36%)
Nov 14, 2007 4.950 4.956 4.919 4.925 436,250 -0.02(-0.38%)
Nov 13, 2007 5.034 5.041 4.917 4.944 336,855 -0.00(-0.06%)
Nov 12, 2007 4.928 4.966 4.928 4.947 544,913 -0.01(-0.19%)
Nov 09, 2007 4.944 4.966 4.897 4.956 483,231 +0.00(+0.00%)
Nov 08, 2007 4.991 4.994 4.931 4.956 637,916 -0.03(-0.56%)
Nov 07, 2007 5.009 5.022 4.937 4.984 876,656 -0.07(-1.36%)
Nov 06, 2007 5.009 5.053 5.006 5.053 560,903 +0.02(+0.44%)
Nov 05, 2007 4.959 5.047 4.959 5.031 571,545 -0.02(-0.43%)
Nov 02, 2007 5.059 5.069 5.038 5.053 459,261 +0.00(+0.00%)
Nov 01, 2007 5.038 5.069 5.025 5.053 735,394 -0.01(-0.19%)
Oct 31, 2007 5.085 5.091 5.056 5.063 613,946 -0.01(-0.25%)
Oct 30, 2007 5.091 5.116 5.075 5.075 340,051 -0.03(-0.61%)
Oct 29, 2007 5.113 5.138 5.088 5.106 265,266 -0.00(-0.06%)
Oct 26, 2007 5.053 5.128 5.053 5.110 579,750 +0.07(+1.43%)
Oct 25, 2007 5.097 5.110 5.038 5.038 716,218 -0.08(-1.65%)
Oct 24, 2007 5.116 5.135 5.088 5.122 589,657 +0.02(+0.31%)
Oct 23, 2007 5.135 5.144 5.103 5.106 302,978 -0.01(-0.18%)
Oct 22, 2007 5.103 5.163 5.100 5.116 516,469 -0.06(-1.15%)
Oct 19, 2007 5.182 5.203 5.163 5.175 359,866 -0.04(-0.84%)
Oct 18, 2007 5.194 5.231 5.188 5.219 380,960 -0.01(-0.24%)
Oct 17, 2007 5.257 5.263 5.216 5.232 361,464 -0.02(-0.30%)
Oct 16, 2007 5.235 5.260 5.225 5.247 572,079 -0.02(-0.36%)
Oct 15, 2007 5.291 5.304 5.266 5.266 425,064 -0.04(-0.71%)
Oct 12, 2007 5.272 5.304 5.131 5.304 466,932 +0.03(+0.59%)
Oct 11, 2007 5.304 5.310 5.272 5.272 409,404 -0.02(-0.41%)
Oct 10, 2007 5.325 5.357 5.288 5.294 344,526 -0.06(-1.05%)
Oct 09, 2007 5.319 5.357 5.310 5.350 227,233 +0.03(+0.53%)
Oct 08, 2007 5.344 5.350 5.310 5.322 270,699 -0.01(-0.23%)
Oct 05, 2007 5.363 5.397 5.335 5.335 404,610 -0.02(-0.29%)
Oct 04, 2007 5.382 5.394 5.350 5.350 251,523 -0.04(-0.81%)
Oct 03, 2007 5.416 5.429 5.391 5.394 385,434 -0.02(-0.29%)
Oct 02, 2007 5.413 5.419 5.401 5.410 221,161 +0.00(+0.00%)
Oct 01, 2007 5.335 5.413 5.319 5.410 431,776 +0.08(+1.41%)
Sep 28, 2007 5.322 5.372 5.307 5.335 952,081 +0.02(+0.41%)
Sep 27, 2007 5.329 5.357 5.304 5.313 646,545 -0.02(-0.29%)
Sep 26, 2007 5.325 5.376 5.322 5.329 353,474 -0.02(-0.35%)
Sep 25, 2007 5.366 5.382 5.319 5.347 352,196 -0.02(-0.35%)
Sep 24, 2007 5.413 5.413 5.357 5.366 402,533 +0.01(+0.12%)
Sep 21, 2007 5.316 5.379 5.316 5.360 433,374 +0.04(+0.76%)
Sep 20, 2007 5.366 5.369 5.319 5.319 379,681 -0.02(-0.41%)
Sep 19, 2007 5.319 5.341 5.291 5.341 429,539 +0.00(+0.06%)
Sep 18, 2007 5.238 5.338 5.238 5.338 439,766 +0.10(+1.91%)
Sep 17, 2007 5.325 5.325 5.238 5.238 415,157 -0.06(-1.18%)
Sep 14, 2007 5.379 5.379 5.294 5.300 459,581 -0.10(-1.80%)
Sep 13, 2007 5.369 5.409 5.366 5.397 292,431 +0.01(+0.17%)
Sep 12, 2007 5.413 5.435 5.388 5.388 275,173 -0.02(-0.40%)
Sep 11, 2007 5.382 5.410 5.372 5.410 300,102 +0.02(+0.41%)
Sep 10, 2007 5.447 5.463 5.388 5.388 454,787 -0.03(-0.63%)
Sep 07, 2007 5.401 5.432 5.376 5.422 388,311 +0.02(+0.41%)
Sep 06, 2007 5.319 5.401 5.316 5.401 269,101 +0.08(+1.59%)
Sep 05, 2007 5.279 5.325 5.279 5.316 418,033 +0.02(+0.41%)
Sep 04, 2007 5.228 5.294 5.200 5.294 366,258 +0.07(+1.26%)
Aug 31, 2007 5.200 5.228 5.175 5.228 296,266 +0.08(+1.52%)
Aug 30, 2007 5.222 5.247 5.150 5.150 551,305 -0.11(-2.14%)
Aug 29, 2007 5.272 5.300 5.241 5.263 217,006 +0.01(+0.12%)
Aug 28, 2007 5.313 5.329 5.232 5.257 416,435 -0.05(-0.94%)
Aug 27, 2007 5.388 5.388 5.307 5.307 308,092 -0.03(-0.64%)
Aug 24, 2007 5.322 5.382 5.291 5.341 675,309 -0.02(-0.29%)
Aug 23, 2007 5.394 5.394 5.335 5.357 268,142 +0.00(+0.00%)
Aug 22, 2007 5.379 5.416 5.329 5.357 374,568 -0.05(-0.93%)
Aug 21, 2007 5.366 5.407 5.325 5.407 380,960 +0.04(+0.76%)
Aug 20, 2007 5.210 5.366 5.197 5.366 495,056 +0.17(+3.25%)
Aug 17, 2007 4.944 5.247 4.928 5.197 1,106,766 +0.24(+4.93%)
Aug 16, 2007 4.794 4.994 4.556 4.953 1,969,040 +0.03(+0.71%)
Aug 15, 2007 5.044 5.122 4.891 4.918 1,361,485 -0.23(-4.39%)
Aug 14, 2007 5.244 5.245 5.116 5.144 1,087,910 -0.13(-2.43%)
Aug 13, 2007 5.350 5.350 5.272 5.272 296,586 -0.04(-0.82%)
Aug 10, 2007 5.413 5.413 5.262 5.316 579,110 -0.11(-2.07%)
Aug 09, 2007 5.397 5.532 5.397 5.429 355,392 -0.10(-1.87%)
Aug 08, 2007 5.332 5.720 5.322 5.532 808,262 +0.20(+3.76%)
Aug 07, 2007 5.213 5.350 5.212 5.332 569,842 +0.07(+1.37%)
Aug 06, 2007 5.382 5.388 5.219 5.260 901,904 -0.12(-2.31%)
Aug 03, 2007 5.397 5.476 5.382 5.384 380,321 -0.09(-1.67%)
Aug 02, 2007 5.451 5.507 5.451 5.476 223,718 +0.00(+0.06%)
Aug 01, 2007 5.507 5.507 5.366 5.473 979,566 -0.03(-0.63%)
Jul 31, 2007 5.488 5.563 5.482 5.507 565,687 +0.02(+0.32%)
Jul 30, 2007 5.385 5.498 5.376 5.489 451,910 +0.11(+2.00%)
Jul 27, 2007 5.391 5.457 5.335 5.382 732,517 -0.01(-0.12%)
Jul 26, 2007 5.397 5.418 5.210 5.388 1,039,970 -0.07(-1.20%)
Jul 25, 2007 5.616 5.620 5.401 5.454 880,491 -0.14(-2.46%)
Jul 24, 2007 5.757 5.760 5.544 5.591 713,341 -0.15(-2.62%)
Jul 23, 2007 5.713 5.767 5.707 5.742 348,680 +0.03(+0.55%)
Jul 20, 2007 5.757 5.829 5.698 5.710 491,541 -0.11(-1.88%)
Jul 19, 2007 5.798 5.839 5.735 5.820 755,209 +0.03(+0.54%)
Jul 18, 2007 5.942 5.942 5.723 5.788 811,777 -0.15(-2.48%)
Jul 17, 2007 5.970 5.973 5.911 5.936 723,249 -0.03(-0.42%)
Jul 16, 2007 5.983 5.989 5.911 5.961 429,539 +0.04(+0.69%)
Jul 13, 2007 5.995 5.998 5.904 5.920 363,702 -0.06(-0.94%)
Jul 12, 2007 6.001 6.008 5.926 5.976 511,356 -0.02(-0.37%)
Jul 11, 2007 6.023 6.033 5.961 5.998 375,527 +0.04(+0.68%)
Jul 10, 2007 6.070 6.083 5.951 5.957 575,914 -0.12(-2.01%)
Jul 09, 2007 6.076 6.120 6.069 6.080 475,880 +0.00(+0.05%)
Jul 06, 2007 6.051 6.076 6.042 6.076 191,438 +0.03(+0.57%)
Jul 05, 2007 6.039 6.076 6.029 6.042 363,382 +0.02(+0.26%)
Jul 03, 2007 5.992 6.026 5.992 6.026 162,675 +0.03(+0.57%)
Jul 02, 2007 5.983 6.048 5.983 5.992 316,401 +0.02(+0.31%)
Jun 29, 2007 6.086 6.086 5.936 5.973 398,218 +0.02(+0.26%)
Jun 28, 2007 5.939 5.964 5.907 5.957 267,822 +0.10(+1.71%)
Jun 27, 2007 5.895 5.898 5.826 5.857 559,934 -0.02(-0.32%)
Jun 26, 2007 6.086 6.092 5.770 5.876 943,452 -0.21(-3.44%)
Jun 25, 2007 6.070 6.098 6.054 6.086 798,354 +0.03(+0.41%)
Jun 22, 2007 6.023 6.061 6.011 6.061 297,545 +0.04(+0.73%)
Jun 21, 2007 6.070 6.070 5.992 6.017 472,045 -0.04(-0.67%)
Jun 20, 2007 6.095 6.095 6.045 6.058 515,191 -0.04(-0.72%)
Jun 19, 2007 6.098 6.101 6.086 6.101 453,189 -0.00(-0.05%)
Jun 18, 2007 6.070 6.114 6.064 6.105 485,788 +0.04(+0.62%)
Jun 15, 2007 6.058 6.070 6.045 6.067 279,967 +0.02(+0.26%)
Jun 14, 2007 6.048 6.070 6.036 6.051 459,900 +0.01(+0.21%)
Jun 13, 2007 5.995 6.108 5.995 6.039 536,923 +0.05(+0.89%)
Jun 12, 2007 5.957 5.989 5.954 5.986 494,737 +0.03(+0.47%)
Jun 11, 2007 5.917 5.957 5.917 5.957 371,692 +0.05(+0.90%)
Jun 08, 2007 5.914 5.948 5.901 5.904 463,096 +0.00(+0.05%)
Jun 07, 2007 5.948 5.964 5.901 5.901 714,939 -0.03(-0.53%)
Jun 06, 2007 5.979 5.979 5.926 5.932 572,399 -0.04(-0.70%)
Jun 05, 2007 5.979 5.989 5.954 5.974 588,059 +0.00(+0.02%)
Jun 04, 2007 6.036 6.051 5.961 5.973 1,023,990 -0.08(-1.24%)
Jun 01, 2007 6.098 6.098 6.029 6.048 925,235 -0.05(-0.77%)
May 31, 2007 6.114 6.114 6.083 6.095 427,301 -0.01(-0.10%)
May 30, 2007 6.114 6.126 6.086 6.101 338,453 -0.01(-0.15%)
May 29, 2007 6.117 6.123 6.101 6.111 384,156 +0.00(+0.00%)
May 25, 2007 6.111 6.142 6.086 6.111 469,169 -0.01(-0.15%)
May 24, 2007 6.111 6.120 6.101 6.120 336,536 +0.02(+0.36%)
May 23, 2007 6.089 6.098 6.067 6.098 411,641 +0.01(+0.15%)
May 22, 2007 6.111 6.111 6.064 6.089 324,711 -0.03(-0.46%)
May 21, 2007 6.120 6.126 6.101 6.117 527,336 -0.00(-0.05%)
May 18, 2007 6.105 6.123 6.095 6.120 325,669 +0.01(+0.10%)
May 17, 2007 6.095 6.114 6.089 6.114 440,405 +0.01(+0.15%)
May 16, 2007 6.098 6.105 6.080 6.105 371,372 +0.02(+0.36%)
May 15, 2007 6.095 6.095 6.070 6.083 319,597 +0.00(+0.05%)
May 14, 2007 6.058 6.086 6.054 6.080 322,154 +0.03(+0.47%)
May 11, 2007 6.064 6.083 6.051 6.051 684,578 -0.01(-0.21%)
May 10, 2007 6.089 6.101 6.054 6.064 403,651 -0.01(-0.15%)
May 09, 2007 6.076 6.086 6.067 6.073 294,668 +0.00(+0.00%)
May 08, 2007 6.080 6.083 6.051 6.073 405,569 +0.01(+0.10%)
May 07, 2007 6.048 6.080 6.048 6.067 290,514 +0.01(+0.21%)
May 04, 2007 6.045 6.054 6.033 6.054 401,094 +0.01(+0.21%)
May 03, 2007 6.051 6.051 6.033 6.042 279,008 +0.01(+0.10%)
May 02, 2007 6.048 6.061 6.036 6.036 395,981 -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.