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 (%)
Nov 30, 2010
6.312
6.387
6.262
6.371
291,476
+0.07(+1.06%)
Nov 29, 2010
6.297
6.312
6.238
6.305
213,862
-0.01(-0.12%)
Nov 26, 2010
6.352
6.371
6.308
6.312
128,080
-0.08(-1.23%)
Nov 24, 2010
6.407
6.391
6.391
6.391
323,589
-0.02(-0.37%)
Nov 23, 2010
6.383
6.430
6.356
6.415
244,144
+0.00(+0.06%)
Nov 22, 2010
6.391
6.438
6.348
6.411
210,330
+0.02(+0.31%)
Nov 19, 2010
6.387
6.399
6.336
6.391
189,448
+0.03(+0.48%)
Nov 18, 2010
6.357
6.369
6.333
6.361
220,723
+0.06(+0.99%)
Nov 17, 2010
6.232
6.298
6.181
6.298
218,823
+0.12(+1.90%)
Nov 16, 2010
6.220
6.224
5.934
6.181
665,954
-0.03(-0.50%)
Nov 15, 2010
6.306
6.310
6.196
6.212
284,586
-0.05(-0.81%)
Nov 12, 2010
6.369
6.376
6.263
6.263
512,182
-0.13(-1.96%)
Nov 11, 2010
6.416
6.451
6.365
6.388
346,749
-0.06(-0.91%)
Nov 10, 2010
6.373
6.447
6.322
6.447
518,990
+0.04(+0.55%)
Nov 09, 2010
6.353
6.431
6.337
6.412
322,891
+0.00(+0.00%)
Nov 08, 2010
6.337
6.427
6.330
6.412
256,461
+0.05(+0.86%)
Nov 05, 2010
6.357
6.376
6.322
6.357
338,309
+0.02(+0.25%)
Nov 04, 2010
6.333
6.404
6.314
6.341
401,599
+0.07(+1.19%)
Nov 03, 2010
6.302
6.318
6.247
6.267
171,361
-0.04(-0.56%)
Nov 02, 2010
6.236
6.302
6.204
6.302
260,850
+0.06(+1.00%)
Nov 01, 2010
6.196
6.243
6.192
6.239
272,566
+0.02(+0.38%)
Oct 29, 2010
6.243
6.247
6.208
6.216
267,400
-0.01(-0.13%)
Oct 28, 2010
6.232
6.247
6.161
6.224
269,470
-0.02(-0.25%)
Oct 27, 2010
6.232
6.239
6.192
6.239
213,887
+0.00(+0.00%)
Oct 25, 2010
6.263
6.279
6.208
6.239
317,171
-0.01(-0.19%)
Oct 22, 2010
6.200
6.259
6.181
6.251
241,092
+0.02(+0.38%)
Oct 21, 2010
6.177
6.228
6.169
6.228
253,265
+0.06(+1.02%)
Oct 20, 2010
6.173
6.173
6.106
6.165
250,417
+0.02(+0.29%)
Oct 19, 2010
6.092
6.162
6.092
6.147
232,281
+0.06(+0.97%)
Oct 18, 2010
6.042
6.092
6.018
6.088
237,238
+0.04(+0.64%)
Oct 15, 2010
6.143
6.143
6.022
6.049
269,267
-0.09(-1.40%)
Oct 14, 2010
6.166
6.178
6.084
6.135
407,204
+0.00(+0.00%)
Oct 13, 2010
6.061
6.143
6.057
6.135
285,625
+0.07(+1.22%)
Oct 12, 2010
6.092
6.096
6.034
6.061
270,916
-0.04(-0.70%)
Oct 11, 2010
6.014
6.108
5.999
6.104
287,377
+0.10(+1.69%)
Oct 08, 2010
6.003
6.014
5.972
6.003
339,417
-0.02(-0.26%)
Oct 07, 2010
6.022
6.022
5.936
6.018
266,192
-0.00(-0.06%)
Oct 06, 2010
6.045
6.061
5.995
6.022
258,444
-0.02(-0.39%)
Oct 05, 2010
6.053
6.081
6.045
6.045
286,735
-0.01(-0.19%)
Oct 04, 2010
6.061
6.061
5.952
6.057
556,100
-0.02(-0.38%)
Oct 01, 2010
6.081
6.131
6.077
6.081
264,699
-0.04(-0.70%)
Sep 30, 2010
6.053
6.123
6.026
6.123
214,021
+0.06(+1.03%)
Sep 29, 2010
6.038
6.073
6.018
6.061
279,190
+0.03(+0.52%)
Sep 28, 2010
6.014
6.030
5.967
6.030
295,942
+0.04(+0.58%)
Sep 27, 2010
6.104
6.104
5.991
5.995
378,371
-0.10(-1.66%)
Sep 24, 2010
6.100
6.100
6.042
6.096
184,836
+0.02(+0.26%)
Sep 23, 2010
6.038
6.088
6.022
6.081
258,413
+0.04(+0.58%)
Sep 22, 2010
6.026
6.053
5.972
6.045
259,051
+0.02(+0.32%)
Sep 21, 2010
5.975
6.026
5.948
6.026
316,000
+0.09(+1.49%)
Sep 20, 2010
5.961
5.969
5.911
5.938
284,366
-0.02(-0.39%)
Sep 17, 2010
5.961
5.961
5.911
5.961
318,375
+0.01(+0.20%)
Sep 15, 2010
6.015
6.029
5.922
5.949
533,478
-0.07(-1.16%)
Sep 14, 2010
5.984
6.019
5.965
6.019
259,386
+0.05(+0.84%)
Sep 13, 2010
5.976
5.980
5.926
5.969
371,082
+0.01(+0.13%)
Sep 10, 2010
5.911
5.961
5.887
5.961
544,618
+0.07(+1.12%)
Sep 09, 2010
5.903
5.903
5.853
5.895
425,857
+0.03(+0.46%)
Sep 08, 2010
5.914
5.922
5.814
5.868
429,012
-0.01(-0.20%)
Sep 07, 2010
5.872
5.880
5.787
5.880
331,130
+0.02(+0.33%)
Sep 03, 2010
5.903
5.909
5.818
5.860
313,699
-0.02(-0.39%)
Sep 02, 2010
5.868
5.883
5.829
5.883
189,980
+0.01(+0.20%)
Sep 01, 2010
5.961
5.961
5.864
5.872
232,660
-0.05(-0.91%)
Aug 31, 2010
5.868
5.926
5.860
5.926
226,524
+0.04(+0.71%)
Aug 30, 2010
5.911
5.919
5.858
5.884
224,648
-0.06(-1.03%)
Aug 27, 2010
5.945
5.945
5.868
5.945
186,309
+0.05(+0.79%)
Aug 26, 2010
5.914
5.914
5.806
5.899
342,877
-0.03(-0.52%)
Aug 25, 2010
5.860
5.930
5.818
5.930
331,706
+0.07(+1.12%)
Aug 24, 2010
5.837
5.887
5.833
5.864
244,831
-0.05(-0.92%)
Aug 23, 2010
5.899
5.934
5.899
5.918
184,346
+0.02(+0.40%)
Aug 20, 2010
5.856
5.895
5.856
5.895
183,695
+0.04(+0.77%)
Aug 19, 2010
5.777
5.850
5.769
5.850
199,033
+0.06(+1.00%)
Aug 18, 2010
5.758
5.808
5.746
5.792
219,418
+0.01(+0.20%)
Aug 17, 2010
5.819
5.835
5.769
5.781
195,408
-0.03(-0.60%)
Aug 16, 2010
5.846
5.858
5.812
5.816
221,146
-0.03(-0.46%)
Aug 13, 2010
5.842
5.846
5.754
5.842
171,312
+0.07(+1.20%)
Aug 12, 2010
5.731
5.800
5.704
5.773
167,335
+0.01(+0.13%)
Aug 11, 2010
5.777
5.800
5.739
5.766
305,172
-0.02(-0.40%)
Aug 10, 2010
5.896
5.900
5.773
5.789
315,084
-0.12(-2.08%)
Aug 09, 2010
5.946
5.948
5.904
5.912
175,498
-0.04(-0.65%)
Aug 06, 2010
5.950
5.950
5.885
5.950
206,612
-0.01(-0.13%)
Aug 05, 2010
5.977
5.993
5.927
5.958
249,248
-0.03(-0.51%)
Aug 04, 2010
5.977
5.993
5.954
5.989
211,250
+0.03(+0.58%)
Aug 03, 2010
5.943
5.985
5.935
5.954
176,275
-0.01(-0.13%)
Aug 02, 2010
6.054
6.054
5.927
5.962
380,640
-0.05(-0.90%)
Jul 30, 2010
6.016
6.016
5.934
6.016
236,712
+0.07(+1.23%)
Jul 29, 2010
5.981
5.981
5.931
5.943
231,905
-0.01(-0.13%)
Jul 28, 2010
5.966
6.000
5.923
5.950
263,502
-0.01(-0.13%)
Jul 27, 2010
5.954
5.962
5.900
5.958
239,715
+0.00(+0.06%)
Jul 26, 2010
5.939
5.958
5.896
5.954
197,139
+0.03(+0.59%)
Jul 23, 2010
5.904
5.927
5.854
5.919
211,208
+0.04(+0.65%)
Jul 22, 2010
5.842
5.881
5.804
5.881
298,113
+0.08(+1.33%)
Jul 21, 2010
5.800
5.804
5.754
5.804
195,429
+0.04(+0.69%)
Jul 20, 2010
5.695
5.764
5.690
5.764
210,874
+0.05(+0.87%)
Jul 19, 2010
5.691
5.722
5.684
5.714
147,073
+0.01(+0.13%)
Jul 16, 2010
5.707
5.722
5.664
5.707
164,448
+0.03(+0.45%)
Jul 15, 2010
5.707
5.707
5.664
5.681
259,707
-0.02(-0.30%)
Jul 14, 2010
5.714
5.722
5.684
5.698
243,660
+0.00(+0.05%)
Jul 13, 2010
5.707
5.718
5.668
5.695
254,678
+0.02(+0.40%)
Jul 12, 2010
5.707
5.707
5.664
5.672
173,146
-0.01(-0.20%)
Jul 09, 2010
5.684
5.684
5.615
5.684
195,584
+0.04(+0.68%)
Jul 08, 2010
5.603
5.645
5.588
5.645
171,991
+0.05(+0.82%)
Jul 07, 2010
5.534
5.611
5.534
5.599
319,093
+0.05(+0.90%)
Jul 06, 2010
5.584
5.611
5.538
5.550
257,468
+0.00(+0.07%)
Jul 02, 2010
5.546
5.569
5.515
5.546
126,215
+0.03(+0.56%)
Jul 01, 2010
5.565
5.587
5.477
5.515
195,788
-0.03(-0.48%)
Jun 30, 2010
5.584
5.634
5.527
5.542
265,887
-0.03(-0.55%)
Jun 29, 2010
5.634
5.634
5.550
5.573
237,277
-0.07(-1.19%)
Jun 25, 2010
5.640
5.672
5.596
5.640
186,657
-0.05(-0.83%)
Jun 24, 2010
5.687
5.691
5.619
5.687
239,905
+0.00(+0.07%)
Jun 23, 2010
5.707
5.718
5.638
5.684
195,707
-0.01(-0.20%)
Jun 22, 2010
5.760
5.760
5.672
5.695
210,976
-0.05(-0.87%)
Jun 21, 2010
5.714
5.764
5.691
5.745
285,997
+0.06(+1.09%)
Jun 18, 2010
5.683
5.683
5.603
5.683
333,881
+0.07(+1.22%)
Jun 17, 2010
5.622
5.633
5.580
5.614
253,615
+0.02(+0.34%)
Jun 16, 2010
5.576
5.599
5.546
5.595
336,619
+0.03(+0.49%)
Jun 15, 2010
5.611
5.611
5.538
5.568
343,053
+0.01(+0.13%)
Jun 14, 2010
5.496
5.565
5.493
5.561
306,283
+0.07(+1.32%)
Jun 11, 2010
5.432
5.519
5.432
5.489
207,602
-0.01(-0.14%)
Jun 10, 2010
5.447
5.515
5.435
5.496
515,863
+0.03(+0.56%)
Jun 09, 2010
5.466
5.485
5.428
5.466
431,440
+0.02(+0.28%)
Jun 08, 2010
5.454
5.500
5.401
5.451
360,393
+0.00(+0.07%)
Jun 07, 2010
5.500
5.508
5.447
5.447
168,338
-0.02(-0.35%)
Jun 04, 2010
5.466
5.508
5.426
5.466
318,951
-0.06(-1.03%)
Jun 03, 2010
5.481
5.523
5.432
5.523
267,733
+0.05(+0.97%)
Jun 02, 2010
5.451
5.477
5.413
5.470
252,524
+0.01(+0.21%)
Jun 01, 2010
5.413
5.519
5.413
5.458
225,441
-0.00(-0.07%)
May 28, 2010
5.462
5.485
5.401
5.462
207,068
+0.01(+0.14%)
May 27, 2010
5.454
5.496
5.382
5.454
225,094
+0.08(+1.42%)
May 26, 2010
5.390
5.454
5.321
5.378
553,637
+0.03(+0.57%)
May 25, 2010
5.329
5.348
5.181
5.348
1,051,066
-0.14(-2.50%)
May 24, 2010
5.390
5.500
5.367
5.485
262,392
+0.02(+0.28%)
May 21, 2010
5.253
5.668
5.185
5.470
633,649
+0.13(+2.42%)
May 20, 2010
5.280
5.390
5.242
5.340
1,194,926
-0.21(-3.84%)
May 19, 2010
5.591
5.649
5.493
5.553
412,020
-0.04(-0.67%)
May 18, 2010
5.723
5.753
5.564
5.591
237,256
-0.07(-1.22%)
May 17, 2010
5.799
5.799
5.602
5.660
371,833
-0.12(-2.08%)
May 14, 2010
5.780
5.920
5.704
5.780
823,695
-0.14(-2.43%)
May 13, 2010
5.852
5.935
5.810
5.924
456,783
+0.10(+1.76%)
May 12, 2010
5.810
5.829
5.791
5.822
206,346
+0.03(+0.52%)
May 11, 2010
5.731
5.791
5.722
5.791
308,465
+0.08(+1.32%)
May 10, 2010
5.681
5.769
5.629
5.716
516,352
+0.20(+3.64%)
May 07, 2010
5.602
5.670
5.398
5.515
634,248
-0.16(-2.87%)
May 06, 2010
5.894
5.894
4.731
5.678
2,322,660
-0.26(-4.34%)
May 05, 2010
6.011
6.032
5.871
5.935
471,525
-0.15(-2.49%)
May 04, 2010
6.094
6.113
6.056
6.087
256,658
-0.03(-0.56%)
May 03, 2010
6.064
6.124
6.064
6.121
215,254
+0.05(+0.74%)
Apr 30, 2010
6.090
6.106
6.056
6.075
135,599
+0.00(+0.00%)
Apr 29, 2010
6.087
6.102
6.071
6.075
153,635
-0.00(-0.06%)
Apr 28, 2010
6.121
6.124
6.045
6.079
244,278
-0.03(-0.56%)
Apr 27, 2010
6.094
6.113
6.037
6.113
321,117
-0.00(-0.06%)
Apr 26, 2010
6.060
6.117
6.045
6.117
208,314
+0.06(+0.94%)
Apr 23, 2010
6.037
6.079
6.037
6.060
237,177
+0.00(+0.06%)
Apr 22, 2010
5.984
6.056
5.969
6.056
237,385
+0.04(+0.69%)
Apr 21, 2010
6.060
6.064
6.003
6.015
195,498
-0.03(-0.48%)
Apr 20, 2010
6.028
6.043
6.010
6.043
249,937
+0.03(+0.44%)
Apr 19, 2010
5.994
6.036
5.979
6.017
220,774
+0.03(+0.44%)
Apr 16, 2010
5.991
6.032
5.968
5.991
465,504
-0.02(-0.31%)
Apr 15, 2010
6.077
6.082
5.912
6.010
546,176
-0.06(-0.99%)
Apr 14, 2010
5.979
6.081
5.964
6.070
387,624
+0.12(+2.09%)
Apr 13, 2010
5.961
6.138
5.912
5.946
373,575
-0.02(-0.25%)
Apr 12, 2010
5.987
6.017
5.957
5.961
394,781
-0.01(-0.13%)
Apr 09, 2010
5.957
5.968
5.936
5.968
407,701
+0.03(+0.57%)
Apr 08, 2010
5.904
5.934
5.870
5.934
404,071
+0.03(+0.57%)
Apr 07, 2010
5.912
5.912
5.776
5.900
1,121,944
-0.00(-0.06%)
Apr 06, 2010
5.893
5.930
5.889
5.904
384,747
-0.01(-0.13%)
Apr 05, 2010
5.885
5.915
5.859
5.912
515,096
+0.01(+0.13%)
Apr 01, 2010
5.938
5.904
5.904
5.904
679,348
-0.03(-0.57%)
Mar 31, 2010
5.942
5.957
5.908
5.938
604,407
+0.03(+0.45%)
Mar 30, 2010
5.908
5.968
5.878
5.912
754,597
+0.03(+0.45%)
Mar 29, 2010
6.062
6.062
5.866
5.885
929,063
-0.11(-1.76%)
Mar 26, 2010
6.153
6.190
5.949
5.991
1,016,876
-0.19(-3.05%)
Mar 25, 2010
6.202
6.220
6.153
6.179
555,360
+0.01(+0.12%)
Mar 24, 2010
6.179
6.183
6.126
6.171
482,605
+0.01(+0.12%)
Mar 23, 2010
6.171
6.179
6.107
6.164
695,867
+0.03(+0.49%)
Mar 22, 2010
6.187
6.190
6.122
6.134
457,043
-0.03(-0.52%)
Mar 19, 2010
6.170
6.185
6.151
6.166
664,422
+0.02(+0.37%)
Mar 18, 2010
6.125
6.151
6.106
6.143
410,712
+0.04(+0.68%)
Mar 17, 2010
6.083
6.125
6.068
6.102
629,053
+0.03(+0.43%)
Mar 16, 2010
6.072
6.087
6.042
6.076
576,591
+0.04(+0.75%)
Mar 15, 2010
6.038
6.038
6.023
6.031
502,539
+0.00(+0.00%)
Mar 12, 2010
6.016
6.061
6.015
6.031
332,694
+0.03(+0.50%)
Mar 11, 2010
6.012
6.042
5.979
6.001
767,019
-0.00(-0.06%)
Mar 10, 2010
5.993
6.027
5.986
6.005
786,408
+0.03(+0.50%)
Mar 09, 2010
5.937
5.975
5.892
5.975
485,035
+0.06(+1.08%)
Mar 08, 2010
5.889
5.911
5.885
5.911
485,510
+0.00(+0.06%)
Mar 05, 2010
5.840
5.907
5.840
5.907
506,725
+0.06(+1.02%)
Mar 04, 2010
5.806
5.847
5.806
5.847
464,792
+0.03(+0.52%)
Mar 03, 2010
5.821
5.851
5.806
5.817
463,729
-0.01(-0.19%)
Mar 02, 2010
5.806
5.829
5.765
5.829
773,879
+0.01(+0.19%)
Mar 01, 2010
5.787
5.817
5.754
5.817
742,266
+0.03(+0.52%)
Feb 26, 2010
5.765
5.806
5.754
5.787
901,783
+0.02(+0.32%)
Feb 25, 2010
5.731
5.787
5.709
5.769
550,242
+0.03(+0.56%)
Feb 24, 2010
5.653
5.758
5.653
5.737
474,520
+0.11(+1.89%)
Feb 23, 2010
5.611
5.634
5.570
5.630
604,180
+0.02(+0.40%)
Feb 22, 2010
5.615
5.638
5.581
5.608
795,884
+0.01(+0.14%)
Feb 19, 2010
5.589
5.619
5.563
5.600
401,916
+0.02(+0.34%)
Feb 18, 2010
5.634
5.653
5.529
5.581
776,218
-0.04(-0.67%)
Feb 17, 2010
5.660
5.675
5.604
5.619
563,491
-0.03(-0.49%)
Feb 16, 2010
5.658
5.676
5.609
5.647
551,813
+0.01(+0.13%)
Feb 12, 2010
5.628
5.639
5.639
5.639
387,684
+0.00(+0.07%)
Feb 11, 2010
5.669
5.691
5.635
5.635
729,442
-0.01(-0.20%)
Feb 10, 2010
5.673
5.680
5.628
5.647
465,688
+0.00(+0.00%)
Feb 09, 2010
5.662
5.680
5.617
5.647
513,383
+0.01(+0.20%)
Feb 08, 2010
5.624
5.658
5.594
5.635
426,407
+0.02(+0.33%)
Feb 05, 2010
5.647
5.691
5.557
5.617
1,011,729
-0.05(-0.86%)
Feb 04, 2010
5.729
5.762
5.665
5.665
672,836
-0.07(-1.23%)
Feb 03, 2010
5.684
5.736
5.676
5.736
392,610
+0.04(+0.79%)
Feb 02, 2010
5.673
5.691
5.606
5.691
479,050
+0.07(+1.19%)
Feb 01, 2010
5.680
5.699
5.606
5.624
422,173
-0.01(-0.17%)
Jan 29, 2010
5.732
5.732
5.606
5.634
659,632
-0.10(-1.79%)
Jan 28, 2010
5.717
5.773
5.624
5.736
735,381
+0.02(+0.39%)
Jan 27, 2010
5.706
5.743
5.647
5.714
773,177
+0.05(+0.92%)
Jan 26, 2010
5.702
5.766
5.654
5.662
1,162,075
-0.02(-0.39%)
Jan 25, 2010
5.658
5.684
5.628
5.684
623,787
+0.07(+1.19%)
Jan 22, 2010
5.594
5.639
5.580
5.617
713,551
+0.05(+0.87%)
Jan 21, 2010
5.565
5.587
5.531
5.568
592,340
+0.03(+0.47%)
Jan 20, 2010
5.509
5.550
5.509
5.542
341,390
+0.04(+0.74%)
Jan 19, 2010
5.509
5.513
5.475
5.501
437,943
+0.01(+0.24%)
Jan 15, 2010
5.520
5.488
5.488
5.488
375,602
-0.01(-0.11%)
Jan 14, 2010
5.475
5.498
5.472
5.494
338,976
+0.04(+0.68%)
Jan 13, 2010
5.457
5.457
5.427
5.457
367,502
+0.03(+0.48%)
Jan 12, 2010
5.393
5.438
5.386
5.431
291,517
+0.03(+0.62%)
Jan 11, 2010
5.386
5.423
5.382
5.397
377,672
+0.04(+0.83%)
Jan 08, 2010
5.349
5.360
5.334
5.352
351,257
+0.03(+0.63%)
Jan 07, 2010
5.304
5.330
5.285
5.319
302,060
+0.03(+0.56%)
Jan 06, 2010
5.319
5.341
5.274
5.289
421,448
-0.01(-0.14%)
Jan 05, 2010
5.308
5.315
5.270
5.296
432,152
+0.00(+0.00%)
Jan 04, 2010
5.296
5.334
5.241
5.296
427,510
+0.02(+0.42%)
Dec 31, 2009
5.337
5.274
5.274
5.274
376,945
-0.02(-0.39%)
Dec 30, 2009
5.326
5.337
5.289
5.295
235,947
-0.02(-0.46%)
Dec 29, 2009
5.285
5.326
5.285
5.319
292,349
-0.01(-0.14%)
Dec 28, 2009
5.304
5.345
5.252
5.326
437,575
+0.04(+0.78%)
Dec 24, 2009
5.233
5.285
5.211
5.285
208,879
+0.07(+1.28%)
Dec 23, 2009
5.159
5.218
5.159
5.218
407,406
+0.04(+0.72%)
Dec 22, 2009
5.203
5.203
5.140
5.181
530,222
-0.01(-0.22%)
Dec 21, 2009
5.207
5.215
5.192
5.192
444,851
+0.01(+0.29%)
Dec 18, 2009
5.118
5.177
5.114
5.177
357,928
+0.06(+1.21%)
Dec 17, 2009
5.140
5.159
5.114
5.115
499,347
-0.03(-0.62%)
Dec 16, 2009
5.099
5.148
5.093
5.148
345,331
+0.07(+1.29%)
Dec 15, 2009
5.069
5.084
5.058
5.082
283,409
+0.02(+0.32%)
Dec 14, 2009
5.070
5.103
5.058
5.066
480,739
+0.02(+0.44%)
Dec 11, 2009
5.047
5.088
5.028
5.043
765,429
-0.03(-0.51%)
Dec 10, 2009
5.077
5.080
5.039
5.069
412,542
+0.03(+0.59%)
Dec 09, 2009
5.028
5.047
5.016
5.039
383,802
+0.02(+0.37%)
Dec 08, 2009
5.017
5.021
4.992
5.021
232,841
-0.01(-0.30%)
Dec 07, 2009
5.047
5.047
4.995
5.036
265,397
+0.04(+0.90%)
Dec 04, 2009
4.995
5.032
4.958
4.991
665,109
+0.03(+0.68%)
Dec 03, 2009
4.928
4.958
4.917
4.958
338,627
+0.03(+0.68%)
Dec 02, 2009
4.909
4.928
4.905
4.924
297,732
+0.02(+0.38%)
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
.