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 (%)
Mar 31, 2009
2.957
3.088
2.957
3.077
266,871
+0.10(+3.25%)
Mar 30, 2009
3.062
3.062
2.954
2.980
292,715
-0.15(-4.88%)
Mar 26, 2009
3.106
3.140
3.095
3.132
308,472
+0.05(+1.57%)
Mar 25, 2009
3.129
3.129
3.058
3.084
234,551
-0.01(-0.24%)
Mar 24, 2009
3.114
3.114
3.051
3.091
163,248
-0.02(-0.72%)
Mar 23, 2009
3.062
3.129
3.052
3.114
464,721
+0.14(+4.63%)
Mar 20, 2009
3.062
3.062
2.954
2.976
375,935
-0.07(-2.44%)
Mar 19, 2009
3.121
3.124
3.043
3.051
270,476
-0.07(-2.38%)
Mar 18, 2009
3.114
3.125
3.091
3.125
187,334
+0.02(+0.72%)
Mar 17, 2009
3.121
3.121
3.073
3.103
201,373
-0.01(-0.36%)
Mar 16, 2009
3.151
3.151
3.106
3.114
261,010
+0.01(+0.48%)
Mar 13, 2009
3.255
3.255
3.054
3.099
0
-0.08(-2.46%)
Mar 12, 2009
2.935
3.181
2.920
3.177
1,083,395
+0.28(+9.78%)
Mar 11, 2009
2.756
2.916
2.745
2.894
412,320
+0.14(+5.00%)
Mar 10, 2009
2.697
2.767
2.633
2.756
507,332
+0.15(+5.56%)
Mar 09, 2009
2.607
2.637
2.589
2.611
498,748
-0.05(-1.96%)
Mar 06, 2009
2.723
2.738
2.633
2.663
0
-0.12(-4.16%)
Mar 05, 2009
2.775
2.928
2.745
2.779
705,464
-0.08(-2.74%)
Mar 04, 2009
2.779
2.894
2.779
2.857
670,927
-0.06(-1.92%)
Mar 02, 2009
3.073
3.103
2.887
2.913
643,768
-0.19(-6.12%)
Feb 27, 2009
3.077
3.121
3.039
3.103
0
+0.03(+1.09%)
Feb 26, 2009
3.017
3.103
3.017
3.069
499,838
+0.02(+0.61%)
Feb 25, 2009
3.024
3.077
3.021
3.051
446,822
+0.00(+0.00%)
Feb 24, 2009
2.976
3.065
2.928
3.051
392,616
+0.10(+3.54%)
Feb 23, 2009
3.024
3.032
2.946
2.946
508,137
-0.08(-2.71%)
Feb 20, 2009
3.077
3.121
2.991
3.028
814,365
-0.12(-3.90%)
Feb 19, 2009
3.311
3.311
3.132
3.151
338,931
-0.01(-0.47%)
Feb 18, 2009
3.248
3.248
3.099
3.166
484,951
-0.10(-3.08%)
Feb 17, 2009
3.281
3.367
3.252
3.267
302,477
-0.10(-3.09%)
Feb 13, 2009
3.404
3.416
3.371
3.371
178,364
-0.04(-1.31%)
Feb 12, 2009
3.427
3.427
3.371
3.416
267,303
-0.04(-1.19%)
Feb 11, 2009
3.408
3.464
3.401
3.457
293,917
+0.01(+0.43%)
Feb 10, 2009
3.430
3.486
3.401
3.442
379,334
+0.00(+0.11%)
Feb 09, 2009
3.483
3.501
3.397
3.438
734,428
-0.04(-1.28%)
Feb 06, 2009
3.434
3.494
3.427
3.483
265,383
+0.02(+0.65%)
Feb 05, 2009
3.393
3.464
3.393
3.460
260,272
+0.01(+0.43%)
Feb 04, 2009
3.680
3.680
3.386
3.445
540,878
-0.05(-1.49%)
Feb 03, 2009
3.352
3.520
3.341
3.497
652,133
+0.16(+4.68%)
Feb 02, 2009
3.281
3.352
3.281
3.341
251,449
+0.00(+0.00%)
Jan 30, 2009
3.289
3.352
3.289
3.341
0
+0.03(+0.79%)
Jan 29, 2009
3.285
3.334
3.285
3.315
341,768
+0.06(+1.71%)
Jan 28, 2009
3.233
3.278
3.218
3.259
450,744
+0.05(+1.51%)
Jan 27, 2009
3.419
3.419
3.200
3.211
537,987
-0.04(-1.15%)
Jan 26, 2009
3.244
3.304
3.229
3.248
494,125
+0.00(+0.11%)
Jan 23, 2009
3.226
3.255
3.207
3.244
185,027
+0.01(+0.46%)
Jan 22, 2009
3.248
3.255
3.196
3.229
304,987
-0.01(-0.46%)
Jan 21, 2009
3.270
3.270
3.192
3.244
339,017
+0.01(+0.23%)
Jan 20, 2009
3.278
3.278
3.229
3.237
334,603
-0.06(-1.81%)
Jan 16, 2009
3.166
3.296
3.166
3.296
350,454
+0.14(+4.36%)
Jan 15, 2009
3.155
3.226
3.080
3.159
540,177
-0.03(-0.93%)
Jan 14, 2009
3.240
3.240
3.106
3.188
397,741
-0.05(-1.61%)
Jan 13, 2009
3.214
3.285
3.214
3.240
445,930
-0.02(-0.68%)
Jan 12, 2009
3.248
3.329
3.248
3.263
358,983
-0.04(-1.24%)
Jan 09, 2009
3.263
3.352
3.263
3.304
409,855
+0.01(+0.23%)
Jan 08, 2009
3.255
3.315
3.248
3.296
206,699
-0.04(-1.12%)
Jan 07, 2009
3.322
3.382
3.308
3.334
564,813
-0.06(-1.65%)
Jan 06, 2009
3.274
3.427
3.255
3.389
1,426,605
+0.20(+6.18%)
Jan 05, 2009
3.121
3.240
3.118
3.192
585,843
+0.06(+2.02%)
Jan 02, 2009
2.980
3.140
2.980
3.129
0
+0.14(+4.74%)
Jan 01, 2009
3.013
3.054
2.969
2.987
0
+0.00(+0.00%)
Dec 31, 2008
3.013
3.054
2.969
2.987
711,470
-0.07(-2.31%)
Dec 30, 2008
3.073
3.125
3.017
3.058
652,652
-0.04(-1.32%)
Dec 29, 2008
3.047
3.151
3.047
3.099
796,726
+0.03(+0.85%)
Dec 26, 2008
2.987
3.080
2.954
3.073
456,844
+0.06(+2.10%)
Dec 24, 2008
2.987
3.017
2.972
3.010
278,853
-0.01(-0.37%)
Dec 23, 2008
3.043
3.110
2.980
3.021
915,439
+0.03(+1.12%)
Dec 22, 2008
2.875
3.051
2.875
2.987
899,167
+0.08(+2.70%)
Dec 19, 2008
2.846
2.920
2.846
2.909
465,790
+0.03(+1.02%)
Dec 18, 2008
2.775
2.905
2.775
2.879
706,860
+0.07(+2.66%)
Dec 17, 2008
2.667
2.924
2.611
2.805
885,034
+0.12(+4.29%)
Dec 16, 2008
2.481
2.693
2.466
2.689
799,615
+0.19(+7.44%)
Dec 15, 2008
2.592
2.607
2.455
2.503
552,028
-0.10(-4.00%)
Dec 12, 2008
2.611
2.615
2.499
2.607
559,704
-0.02(-0.71%)
Dec 11, 2008
2.682
2.682
2.607
2.626
382,379
-0.03(-1.26%)
Dec 10, 2008
2.574
2.682
2.559
2.659
550,254
+0.06(+2.44%)
Dec 09, 2008
2.682
2.700
2.581
2.596
456,699
-0.09(-3.26%)
Dec 08, 2008
2.719
2.760
2.667
2.684
315,597
-0.00(-0.07%)
Dec 05, 2008
2.753
2.756
2.544
2.685
938,343
-0.15(-5.13%)
Dec 04, 2008
2.868
2.879
2.797
2.831
306,547
-0.07(-2.56%)
Dec 03, 2008
2.875
2.961
2.794
2.905
432,203
+0.06(+2.23%)
Dec 02, 2008
2.831
2.872
2.812
2.842
311,038
+0.00(+0.00%)
Dec 01, 2008
2.872
2.928
2.801
2.842
310,858
-0.12(-3.90%)
Nov 28, 2008
3.039
3.051
2.928
2.957
158,982
-0.08(-2.70%)
Nov 26, 2008
2.946
3.047
2.853
3.039
398,222
+0.10(+3.42%)
Nov 25, 2008
2.942
2.942
2.797
2.939
333,005
+0.15(+5.48%)
Nov 24, 2008
2.831
2.838
2.685
2.786
507,614
+0.13(+4.76%)
Nov 21, 2008
2.794
2.831
2.522
2.659
881,012
-0.06(-2.06%)
Nov 20, 2008
2.816
2.857
2.674
2.715
582,603
-0.22(-7.37%)
Nov 19, 2008
3.162
3.162
2.872
2.931
397,486
-0.25(-7.85%)
Nov 18, 2008
3.237
3.267
3.125
3.181
319,490
-0.05(-1.61%)
Nov 17, 2008
3.319
3.382
3.233
3.233
340,576
-0.18(-5.24%)
Nov 14, 2008
3.360
3.430
3.278
3.412
330,517
-0.02(-0.54%)
Nov 13, 2008
3.352
3.430
3.226
3.430
843,446
+0.03(+0.99%)
Nov 12, 2008
3.345
3.427
3.345
3.397
370,302
-0.09(-2.56%)
Nov 11, 2008
3.486
3.538
3.375
3.486
546,932
-0.08(-2.30%)
Nov 10, 2008
3.617
3.635
3.535
3.568
439,828
-0.09(-2.34%)
Nov 07, 2008
3.725
3.743
3.628
3.654
481,576
-0.05(-1.31%)
Nov 06, 2008
3.561
3.706
3.561
3.702
607,974
+0.07(+2.05%)
Nov 05, 2008
3.818
3.818
3.561
3.628
1,205,027
-0.21(-5.44%)
Nov 04, 2008
3.762
3.907
3.687
3.836
749,186
+0.09(+2.39%)
Nov 03, 2008
3.605
3.758
3.576
3.747
464,064
+0.16(+4.57%)
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%)
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
.