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 (%)
May 29, 2009
3.800
3.870
3.800
3.848
319,570
+0.04(+1.18%)
May 28, 2009
3.770
3.841
3.733
3.803
314,115
+0.06(+1.59%)
May 27, 2009
3.747
3.762
3.718
3.744
274,496
+0.02(+0.50%)
May 26, 2009
3.673
3.729
3.673
3.725
370,493
+0.04(+1.01%)
May 22, 2009
3.695
3.703
3.673
3.688
205,968
+0.01(+0.30%)
May 21, 2009
3.703
3.710
3.669
3.677
154,634
-0.03(-0.70%)
May 20, 2009
3.692
3.718
3.672
3.703
220,929
+0.03(+0.91%)
May 19, 2009
3.673
3.699
3.665
3.669
258,319
-0.00(-0.10%)
May 18, 2009
3.595
3.673
3.587
3.673
214,674
+0.07(+2.07%)
May 15, 2009
3.632
3.639
3.561
3.598
185,700
+0.00(+0.10%)
May 14, 2009
3.554
3.595
3.520
3.595
264,129
+0.07(+2.01%)
May 13, 2009
3.621
3.621
3.509
3.524
524,051
-0.12(-3.17%)
May 12, 2009
3.669
3.684
3.632
3.639
206,653
-0.01(-0.31%)
May 11, 2009
3.628
3.662
3.610
3.651
468,137
-0.01(-0.31%)
May 08, 2009
3.669
3.688
3.639
3.662
439,531
+0.01(+0.31%)
May 07, 2009
3.710
3.714
3.636
3.651
313,503
-0.02(-0.49%)
May 06, 2009
3.624
3.677
3.604
3.668
436,664
+0.06(+1.63%)
May 05, 2009
3.636
3.636
3.587
3.610
259,001
-0.02(-0.51%)
May 04, 2009
3.561
3.632
3.557
3.628
305,006
+0.08(+2.31%)
May 01, 2009
3.509
3.546
3.487
3.546
316,735
+0.06(+1.82%)
Apr 30, 2009
3.446
3.490
3.420
3.483
396,594
+0.07(+2.19%)
Apr 29, 2009
3.390
3.442
3.384
3.408
273,908
+0.01(+0.44%)
Apr 28, 2009
3.405
3.412
3.375
3.394
189,987
-0.02(-0.55%)
Apr 27, 2009
3.420
3.423
3.391
3.412
88,342
-0.01(-0.43%)
Apr 24, 2009
3.382
3.427
3.382
3.427
251,457
+0.01(+0.33%)
Apr 23, 2009
3.401
3.423
3.360
3.416
267,957
+0.06(+1.89%)
Apr 22, 2009
3.382
3.423
3.349
3.353
319,245
-0.03(-0.77%)
Apr 21, 2009
3.289
3.394
3.285
3.379
267,519
-0.01(-0.44%)
Apr 20, 2009
3.408
3.464
3.345
3.394
579,712
-0.02(-0.55%)
Apr 17, 2009
3.353
3.457
3.353
3.412
681,102
+0.08(+2.53%)
Apr 16, 2009
3.282
3.349
3.278
3.328
447,509
+0.08(+2.34%)
Apr 15, 2009
3.159
3.256
3.159
3.252
228,811
+0.08(+2.46%)
Apr 14, 2009
3.148
3.196
3.148
3.174
391,789
+0.03(+0.83%)
Apr 13, 2009
3.170
3.222
3.144
3.148
655,556
-0.06(-1.86%)
Apr 09, 2009
3.245
3.245
3.118
3.207
723,270
+0.01(+0.23%)
Apr 08, 2009
3.397
3.397
3.140
3.200
225,034
+0.05(+1.66%)
Apr 07, 2009
3.110
3.161
3.110
3.148
119,378
-0.04(-1.17%)
Apr 06, 2009
3.174
3.185
3.110
3.185
163,735
-0.04(-1.27%)
Apr 03, 2009
3.185
3.241
3.181
3.226
219,101
+0.01(+0.35%)
Apr 02, 2009
3.192
3.237
3.192
3.215
194,271
+0.05(+1.65%)
Apr 01, 2009
3.021
3.174
3.021
3.163
223,826
+0.09(+2.78%)
Mar 31, 2009
2.958
3.088
2.958
3.077
266,845
+0.10(+3.25%)
Mar 30, 2009
3.062
3.062
2.954
2.980
292,687
-0.15(-4.88%)
Mar 26, 2009
3.107
3.140
3.095
3.133
308,442
+0.05(+1.57%)
Mar 25, 2009
3.129
3.129
3.058
3.084
234,529
-0.01(-0.24%)
Mar 24, 2009
3.114
3.114
3.051
3.092
163,233
-0.02(-0.72%)
Mar 23, 2009
3.062
3.129
3.052
3.114
464,677
+0.14(+4.63%)
Mar 20, 2009
3.062
3.062
2.954
2.976
375,899
-0.07(-2.44%)
Mar 19, 2009
3.122
3.124
3.043
3.051
270,451
-0.07(-2.38%)
Mar 18, 2009
3.114
3.125
3.092
3.125
187,316
+0.02(+0.72%)
Mar 17, 2009
3.122
3.122
3.073
3.103
201,353
-0.01(-0.36%)
Mar 16, 2009
3.151
3.151
3.107
3.114
260,985
+0.01(+0.48%)
Mar 13, 2009
3.256
3.256
3.055
3.099
0
-0.08(-2.46%)
Mar 12, 2009
2.935
3.181
2.920
3.177
1,083,291
+0.28(+9.78%)
Mar 11, 2009
2.757
2.917
2.745
2.894
412,280
+0.14(+5.00%)
Mar 10, 2009
2.697
2.768
2.634
2.757
507,283
+0.15(+5.56%)
Mar 09, 2009
2.608
2.637
2.590
2.611
498,701
-0.05(-1.96%)
Mar 06, 2009
2.723
2.738
2.634
2.663
0
-0.12(-4.16%)
Mar 05, 2009
2.775
2.928
2.745
2.779
705,397
-0.08(-2.74%)
Mar 04, 2009
2.779
2.894
2.779
2.857
670,863
-0.06(-1.92%)
Mar 02, 2009
3.073
3.103
2.887
2.913
643,706
-0.19(-6.12%)
Feb 27, 2009
3.077
3.122
3.040
3.103
0
+0.03(+1.09%)
Feb 26, 2009
3.017
3.103
3.017
3.069
499,791
+0.02(+0.61%)
Feb 25, 2009
3.025
3.077
3.021
3.051
446,779
+0.00(+0.00%)
Feb 24, 2009
2.976
3.066
2.928
3.051
392,578
+0.10(+3.54%)
Feb 23, 2009
3.025
3.032
2.946
2.946
508,089
-0.08(-2.71%)
Feb 20, 2009
3.077
3.122
2.991
3.028
814,287
-0.12(-3.90%)
Feb 19, 2009
3.312
3.312
3.133
3.151
338,898
-0.01(-0.47%)
Feb 18, 2009
3.248
3.248
3.099
3.166
484,905
-0.10(-3.08%)
Feb 17, 2009
3.282
3.367
3.252
3.267
302,448
-0.10(-3.09%)
Feb 13, 2009
3.405
3.416
3.371
3.371
178,347
-0.04(-1.31%)
Feb 12, 2009
3.427
3.427
3.371
3.416
267,277
-0.04(-1.19%)
Feb 11, 2009
3.408
3.464
3.401
3.457
293,889
+0.01(+0.43%)
Feb 10, 2009
3.431
3.487
3.401
3.442
379,298
+0.00(+0.11%)
Feb 09, 2009
3.483
3.502
3.397
3.438
734,358
-0.04(-1.28%)
Feb 06, 2009
3.434
3.494
3.427
3.483
265,358
+0.02(+0.65%)
Feb 05, 2009
3.394
3.464
3.394
3.461
260,247
+0.01(+0.43%)
Feb 04, 2009
3.680
3.680
3.386
3.446
540,827
-0.05(-1.49%)
Feb 03, 2009
3.353
3.520
3.341
3.498
652,071
+0.16(+4.68%)
Feb 02, 2009
3.282
3.353
3.282
3.341
251,425
+0.00(+0.00%)
Jan 30, 2009
3.289
3.353
3.289
3.341
0
+0.03(+0.79%)
Jan 29, 2009
3.285
3.334
3.285
3.315
341,736
+0.06(+1.71%)
Jan 28, 2009
3.233
3.278
3.218
3.259
450,701
+0.05(+1.51%)
Jan 27, 2009
3.420
3.420
3.200
3.211
537,935
-0.04(-1.15%)
Jan 26, 2009
3.245
3.304
3.230
3.248
494,078
+0.00(+0.11%)
Jan 23, 2009
3.226
3.256
3.207
3.245
185,010
+0.01(+0.46%)
Jan 22, 2009
3.248
3.256
3.196
3.230
304,958
-0.01(-0.46%)
Jan 21, 2009
3.271
3.271
3.192
3.245
338,984
+0.01(+0.23%)
Jan 20, 2009
3.278
3.278
3.230
3.237
334,571
-0.06(-1.81%)
Jan 16, 2009
3.166
3.297
3.166
3.297
350,420
+0.14(+4.36%)
Jan 15, 2009
3.155
3.226
3.081
3.159
540,126
-0.03(-0.93%)
Jan 14, 2009
3.241
3.241
3.107
3.189
397,703
-0.05(-1.61%)
Jan 13, 2009
3.215
3.285
3.215
3.241
445,888
-0.02(-0.68%)
Jan 12, 2009
3.248
3.330
3.248
3.263
358,949
-0.04(-1.24%)
Jan 09, 2009
3.263
3.353
3.263
3.304
409,816
+0.01(+0.23%)
Jan 08, 2009
3.256
3.315
3.248
3.297
206,679
-0.04(-1.12%)
Jan 07, 2009
3.323
3.382
3.308
3.334
564,759
-0.06(-1.65%)
Jan 06, 2009
3.274
3.427
3.256
3.390
1,426,469
+0.20(+6.18%)
Jan 05, 2009
3.122
3.241
3.118
3.192
585,787
+0.06(+2.02%)
Jan 02, 2009
2.980
3.140
2.980
3.129
0
+0.14(+4.74%)
Jan 01, 2009
3.014
3.055
2.969
2.987
0
+0.00(+0.00%)
Dec 31, 2008
3.014
3.055
2.969
2.987
711,402
-0.07(-2.31%)
Dec 30, 2008
3.073
3.125
3.017
3.058
652,589
-0.04(-1.32%)
Dec 29, 2008
3.047
3.151
3.047
3.099
796,650
+0.03(+0.85%)
Dec 26, 2008
2.987
3.081
2.954
3.073
456,800
+0.06(+2.10%)
Dec 24, 2008
2.987
3.017
2.973
3.010
278,826
-0.01(-0.37%)
Dec 23, 2008
3.043
3.110
2.980
3.021
915,352
+0.03(+1.12%)
Dec 22, 2008
2.876
3.051
2.876
2.987
899,081
+0.08(+2.70%)
Dec 19, 2008
2.846
2.920
2.846
2.909
465,745
+0.03(+1.02%)
Dec 18, 2008
2.775
2.906
2.775
2.879
706,793
+0.07(+2.66%)
Dec 17, 2008
2.667
2.924
2.611
2.805
884,949
+0.12(+4.29%)
Dec 16, 2008
2.481
2.693
2.466
2.689
799,538
+0.19(+7.44%)
Dec 15, 2008
2.593
2.608
2.455
2.503
551,975
-0.10(-4.00%)
Dec 12, 2008
2.611
2.615
2.499
2.608
559,651
-0.02(-0.71%)
Dec 11, 2008
2.682
2.682
2.608
2.626
382,342
-0.03(-1.26%)
Dec 10, 2008
2.574
2.682
2.559
2.660
550,201
+0.06(+2.44%)
Dec 09, 2008
2.682
2.701
2.581
2.596
456,656
-0.09(-3.26%)
Dec 08, 2008
2.719
2.760
2.667
2.684
315,567
-0.00(-0.07%)
Dec 05, 2008
2.753
2.757
2.544
2.686
938,254
-0.15(-5.13%)
Dec 04, 2008
2.868
2.879
2.797
2.831
306,517
-0.07(-2.56%)
Dec 03, 2008
2.876
2.961
2.794
2.906
432,162
+0.06(+2.23%)
Dec 02, 2008
2.831
2.872
2.812
2.842
311,009
+0.00(+0.00%)
Dec 01, 2008
2.872
2.928
2.801
2.842
310,829
-0.12(-3.90%)
Nov 28, 2008
3.040
3.051
2.928
2.958
158,967
-0.08(-2.70%)
Nov 26, 2008
2.946
3.047
2.853
3.040
398,184
+0.10(+3.42%)
Nov 25, 2008
2.943
2.943
2.797
2.939
332,973
+0.15(+5.48%)
Nov 24, 2008
2.831
2.838
2.686
2.786
507,565
+0.13(+4.76%)
Nov 21, 2008
2.794
2.831
2.522
2.660
880,928
-0.06(-2.06%)
Nov 20, 2008
2.816
2.857
2.675
2.716
582,547
-0.22(-7.37%)
Nov 19, 2008
3.163
3.163
2.872
2.932
397,448
-0.25(-7.85%)
Nov 18, 2008
3.237
3.267
3.125
3.181
319,460
-0.05(-1.61%)
Nov 17, 2008
3.319
3.382
3.233
3.233
340,544
-0.18(-5.24%)
Nov 14, 2008
3.360
3.431
3.278
3.412
330,485
-0.02(-0.54%)
Nov 13, 2008
3.353
3.431
3.226
3.431
843,366
+0.03(+0.99%)
Nov 12, 2008
3.345
3.427
3.345
3.397
370,267
-0.09(-2.56%)
Nov 11, 2008
3.487
3.539
3.375
3.487
546,880
-0.08(-2.30%)
Nov 10, 2008
3.617
3.636
3.535
3.569
439,786
-0.09(-2.34%)
Nov 07, 2008
3.725
3.744
3.628
3.654
481,530
-0.05(-1.31%)
Nov 06, 2008
3.561
3.706
3.561
3.703
607,916
+0.07(+2.05%)
Nov 05, 2008
3.818
3.818
3.561
3.628
1,204,911
-0.21(-5.44%)
Nov 04, 2008
3.762
3.908
3.688
3.837
749,114
+0.09(+2.39%)
Nov 03, 2008
3.606
3.759
3.576
3.747
464,019
+0.16(+4.57%)
Oct 31, 2008
3.669
3.669
3.576
3.583
551,884
+0.03(+0.84%)
Oct 30, 2008
3.706
3.706
3.535
3.554
558,979
+0.01(+0.21%)
Oct 29, 2008
3.483
3.546
3.434
3.546
404,594
+0.03(+0.85%)
Oct 28, 2008
3.453
3.528
3.416
3.516
504,583
+0.07(+1.94%)
Oct 27, 2008
3.438
3.531
3.416
3.449
404,184
-0.12(-3.24%)
Oct 24, 2008
3.487
3.598
3.416
3.565
531,466
-0.11(-2.94%)
Oct 23, 2008
3.692
3.725
3.613
3.673
428,151
-0.02(-0.50%)
Oct 22, 2008
3.732
3.867
3.632
3.692
468,932
-0.06(-1.49%)
Oct 21, 2008
3.732
3.826
3.725
3.747
296,364
-0.07(-1.76%)
Oct 20, 2008
3.684
3.919
3.680
3.814
707,993
+0.09(+2.40%)
Oct 17, 2008
3.405
3.732
3.390
3.725
528,682
+0.12(+3.20%)
Oct 16, 2008
3.505
3.613
3.405
3.610
499,697
+0.12(+3.31%)
Oct 15, 2008
3.725
3.755
3.446
3.494
535,498
-0.25(-6.67%)
Oct 14, 2008
3.945
4.299
3.732
3.744
681,376
-0.12(-3.12%)
Oct 13, 2008
3.420
3.997
3.420
3.864
881,213
+0.57(+17.22%)
Oct 10, 2008
3.110
3.353
2.961
3.297
1,574,124
-0.06(-1.78%)
Oct 09, 2008
3.561
3.614
3.241
3.356
832,043
-0.20(-5.75%)
Oct 08, 2008
3.930
3.930
3.442
3.561
1,217,003
-0.46(-11.48%)
Oct 07, 2008
3.881
4.045
3.874
4.023
1,019,788
+0.10(+2.66%)
Oct 06, 2008
4.198
4.247
3.818
3.919
749,370
-0.37(-8.52%)
Oct 03, 2008
4.165
4.306
4.165
4.284
428,387
+0.13(+3.14%)
Oct 02, 2008
4.228
4.239
4.139
4.153
350,275
-0.10(-2.28%)
Oct 01, 2008
4.124
4.310
4.120
4.250
385,488
+0.07(+1.60%)
Sep 30, 2008
4.101
4.336
4.098
4.183
992,398
+0.11(+2.74%)
Sep 29, 2008
4.336
4.556
4.027
4.071
1,120,349
-0.44(-9.67%)
Sep 26, 2008
4.455
4.545
4.433
4.507
0
-0.10(-2.10%)
Sep 25, 2008
4.481
4.615
4.481
4.604
462,264
+0.09(+1.90%)
Sep 24, 2008
4.526
4.634
4.500
4.518
486,349
-0.12(-2.57%)
Sep 23, 2008
4.835
4.835
4.545
4.638
450,827
-0.29(-5.97%)
Sep 22, 2008
4.928
4.932
4.697
4.932
928,468
+0.03(+0.68%)
Sep 19, 2008
4.437
4.917
4.437
4.898
0
+0.56(+12.88%)
Sep 18, 2008
4.209
4.396
4.086
4.340
1,200,463
+0.04(+1.04%)
Sep 17, 2008
4.515
4.582
4.194
4.295
1,424,789
-0.40(-8.49%)
Sep 16, 2008
4.735
4.772
4.675
4.694
720,513
-0.22(-4.55%)
Sep 15, 2008
4.954
4.958
4.835
4.917
1,254,280
-0.13(-2.51%)
Sep 12, 2008
5.029
5.085
4.973
5.044
772,183
+0.01(+0.30%)
Sep 11, 2008
4.992
5.029
4.973
5.029
457,909
+0.02(+0.45%)
Sep 10, 2008
5.033
5.051
4.995
5.006
220,067
-0.04(-0.81%)
Sep 09, 2008
5.051
5.081
5.029
5.047
201,125
-0.03(-0.51%)
Sep 08, 2008
5.103
5.103
5.051
5.074
236,271
-0.00(-0.07%)
Sep 05, 2008
5.066
5.085
5.055
5.077
0
-0.00(-0.07%)
Sep 04, 2008
5.111
5.118
5.062
5.081
156,457
-0.04(-0.73%)
Sep 03, 2008
5.141
5.144
5.096
5.118
353,212
-0.06(-1.08%)
Sep 02, 2008
5.088
5.174
5.088
5.174
224,371
+0.09(+1.76%)
Aug 29, 2008
5.122
5.126
5.085
5.085
275,377
-0.04(-0.73%)
Aug 28, 2008
5.077
5.137
5.077
5.122
295,715
+0.03(+0.59%)
Aug 27, 2008
5.077
5.103
5.062
5.092
284,378
-0.01(-0.29%)
Aug 26, 2008
5.100
5.111
5.070
5.107
289,911
+0.03(+0.51%)
Aug 25, 2008
5.070
5.085
5.051
5.081
181,702
-0.01(-0.22%)
Aug 22, 2008
4.980
5.096
4.980
5.092
357,736
+0.09(+1.71%)
Aug 21, 2008
5.066
5.066
4.988
5.006
555,549
-0.08(-1.54%)
Aug 20, 2008
5.077
5.126
5.070
5.085
196,459
-0.04(-0.80%)
Aug 19, 2008
5.137
5.159
5.103
5.126
196,443
+0.00(+0.07%)
Aug 18, 2008
5.144
5.193
5.114
5.122
235,401
-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
5.167
142,455
+0.03(+0.58%)
Aug 13, 2008
5.152
5.174
5.137
5.137
137,005
-0.01(-0.22%)
Aug 12, 2008
5.159
5.189
5.144
5.148
148,983
-0.03(-0.50%)
Aug 11, 2008
5.174
5.178
5.155
5.174
79,768
-0.00(-0.07%)
Aug 08, 2008
5.103
5.178
5.103
5.178
179,617
+0.07(+1.31%)
Aug 07, 2008
5.152
5.167
5.111
5.111
235,372
-0.06(-1.22%)
Aug 06, 2008
5.223
5.223
5.155
5.174
213,667
-0.04(-0.71%)
Aug 05, 2008
5.170
5.219
5.170
5.211
215,863
+0.03(+0.65%)
Aug 04, 2008
5.193
5.193
5.152
5.178
118,943
-0.04(-0.71%)
Aug 01, 2008
5.096
5.215
5.096
5.215
318,209
+0.09(+1.82%)
Jul 31, 2008
5.152
5.167
5.114
5.122
351,175
-0.05(-0.94%)
Jul 30, 2008
5.219
5.219
5.167
5.170
296,364
-0.04(-0.72%)
Jul 29, 2008
5.208
5.256
5.163
5.208
320,133
+0.07(+1.30%)
Jul 28, 2008
5.182
5.249
5.141
5.141
336,818
-0.06(-1.15%)
Jul 25, 2008
5.215
5.219
5.178
5.200
344,981
+0.01(+0.17%)
Jul 24, 2008
5.196
5.223
5.178
5.191
284,467
-0.02(-0.46%)
Jul 23, 2008
5.237
5.237
5.193
5.215
370,664
-0.02(-0.43%)
Jul 22, 2008
5.178
5.237
5.152
5.237
306,625
+0.03(+0.50%)
Jul 21, 2008
5.155
5.211
5.155
5.211
145,233
+0.06(+1.23%)
Jul 18, 2008
5.189
5.196
5.144
5.148
215,665
-0.04(-0.72%)
Jul 17, 2008
5.081
5.204
5.081
5.185
325,140
+0.05(+0.94%)
Jul 16, 2008
4.992
5.144
4.984
5.137
326,340
+0.10(+2.07%)
Jul 15, 2008
5.114
5.114
4.958
5.033
651,051
-0.13(-2.48%)
Jul 14, 2008
5.245
5.278
5.152
5.160
306,823
-0.11(-2.03%)
Jul 11, 2008
5.178
5.271
5.178
5.267
336,998
+0.01(+0.21%)
Jul 10, 2008
5.260
5.293
5.219
5.256
312,684
-0.02(-0.35%)
Jul 09, 2008
5.230
5.304
5.226
5.275
107,045
+0.04(+0.78%)
Jul 08, 2008
5.278
5.278
5.219
5.234
395,164
-0.05(-1.01%)
Jul 07, 2008
5.331
5.363
5.245
5.287
491,976
-0.03(-0.60%)
Jul 04, 2008
5.383
5.390
5.319
5.319
399,907
+0.00(+0.00%)
Jul 03, 2008
5.383
5.390
5.319
5.319
399,907
-0.08(-1.45%)
Jul 02, 2008
5.412
5.416
5.375
5.398
229,208
-0.02(-0.34%)
Jul 01, 2008
5.357
5.439
5.357
5.416
223,299
+0.01(+0.21%)
Jun 30, 2008
5.435
5.450
5.398
5.405
225,179
-0.01(-0.21%)
Jun 27, 2008
5.476
5.487
5.416
5.416
175,767
-0.07(-1.22%)
Jun 26, 2008
5.513
5.543
5.483
5.483
353,658
-0.07(-1.34%)
Jun 25, 2008
5.494
5.588
5.487
5.558
391,252
+0.04(+0.67%)
Jun 24, 2008
5.535
5.569
5.513
5.521
300,115
-0.05(-0.94%)
Jun 23, 2008
5.610
5.614
5.573
5.573
348,184
-0.02(-0.33%)
Jun 20, 2008
5.606
5.617
5.580
5.591
190,161
-0.03(-0.60%)
Jun 19, 2008
5.610
5.636
5.606
5.625
190,814
-0.02(-0.33%)
Jun 18, 2008
5.699
5.703
5.643
5.643
163,880
-0.04(-0.66%)
Jun 17, 2008
5.614
5.681
5.606
5.681
131,971
+0.07(+1.19%)
Jun 16, 2008
5.599
5.617
5.584
5.614
190,379
+0.01(+0.13%)
Jun 13, 2008
5.621
5.625
5.595
5.606
173,606
+0.01(+0.27%)
Jun 12, 2008
5.621
5.643
5.591
5.591
166,484
-0.04(-0.73%)
Jun 11, 2008
5.602
5.651
5.599
5.632
261,986
+0.01(+0.27%)
Jun 10, 2008
5.636
5.655
5.594
5.617
383,556
+0.00(+0.07%)
Jun 09, 2008
5.651
5.662
5.614
5.614
139,990
-0.04(-0.66%)
Jun 06, 2008
5.673
5.673
5.632
5.651
174,798
-0.01(-0.13%)
Jun 05, 2008
5.662
5.681
5.643
5.658
173,050
-0.01(-0.20%)
Jun 04, 2008
5.670
5.684
5.658
5.670
144,852
-0.02(-0.33%)
Jun 03, 2008
5.673
5.688
5.651
5.688
205,769
+0.00(+0.00%)
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
.