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 (%)
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%)
Jun 02, 2008
5.629
5.688
5.629
5.688
131,730
+0.05(+0.93%)
May 30, 2008
5.629
5.643
5.629
5.636
204,408
+0.01(+0.13%)
May 29, 2008
5.625
5.651
5.625
5.629
209,555
+0.01(+0.13%)
May 28, 2008
5.617
5.655
5.617
5.621
192,363
-0.00(-0.07%)
May 27, 2008
5.655
5.668
5.625
5.625
242,612
-0.04(-0.66%)
May 26, 2008
5.569
5.662
5.565
5.662
0
+0.00(+0.00%)
May 23, 2008
5.569
5.662
5.565
5.662
274,174
+0.05(+0.93%)
May 22, 2008
5.550
5.610
5.550
5.610
193,455
+0.03(+0.47%)
May 21, 2008
5.573
5.595
5.569
5.584
197,106
-0.01(-0.20%)
May 20, 2008
5.550
5.610
5.550
5.595
236,223
+0.01(+0.27%)
May 19, 2008
5.614
5.625
5.550
5.580
382,205
-0.06(-0.99%)
May 16, 2008
5.621
5.647
5.621
5.636
205,171
-0.01(-0.20%)
May 15, 2008
5.670
5.677
5.640
5.647
178,355
-0.05(-0.85%)
May 14, 2008
5.662
5.696
5.658
5.696
210,459
+0.01(+0.26%)
May 13, 2008
5.699
5.707
5.647
5.681
270,268
-0.04(-0.78%)
May 12, 2008
5.740
5.748
5.718
5.725
169,453
-0.03(-0.52%)
May 09, 2008
5.722
5.763
5.684
5.755
104,157
+0.01(+0.19%)
May 08, 2008
5.722
5.751
5.703
5.744
218,701
+0.02(+0.33%)
May 07, 2008
5.684
5.725
5.681
5.725
178,994
+0.03(+0.52%)
May 06, 2008
5.699
5.718
5.670
5.696
314,155
-0.03(-0.59%)
May 05, 2008
5.744
5.751
5.718
5.729
250,368
-0.01(-0.26%)
May 02, 2008
5.737
5.792
5.737
5.744
193,010
+0.01(+0.13%)
May 01, 2008
5.681
5.770
5.681
5.737
236,730
+0.04(+0.72%)
Apr 30, 2008
5.751
5.774
5.688
5.696
233,568
-0.04(-0.65%)
Apr 29, 2008
5.800
5.800
5.703
5.733
282,440
-0.06(-0.97%)
Apr 28, 2008
5.755
5.815
5.755
5.789
300,566
+0.04(+0.71%)
Apr 25, 2008
5.740
5.774
5.733
5.748
290,300
+0.01(+0.13%)
Apr 24, 2008
5.703
5.755
5.692
5.740
474,312
+0.01(+0.20%)
Apr 23, 2008
5.684
5.755
5.670
5.729
423,434
+0.04(+0.79%)
Apr 22, 2008
5.558
5.692
5.550
5.684
537,517
+0.11(+2.01%)
Apr 21, 2008
5.599
5.599
5.509
5.573
300,219
-0.03(-0.47%)
Apr 18, 2008
5.491
5.647
5.491
5.599
273,363
+0.11(+2.04%)
Apr 17, 2008
5.476
5.494
5.442
5.487
267,159
+0.01(+0.20%)
Apr 16, 2008
5.386
5.491
5.383
5.476
247,256
+0.08(+1.52%)
Apr 15, 2008
5.446
5.457
5.338
5.394
464,827
-0.05(-0.96%)
Apr 14, 2008
5.476
5.532
5.439
5.446
370,600
+0.00(+0.00%)
Apr 11, 2008
5.398
5.446
5.390
5.446
222,199
+0.04(+0.83%)
Apr 10, 2008
5.405
5.457
5.398
5.401
320,882
-0.01(-0.21%)
Apr 09, 2008
5.480
5.494
5.412
5.412
351,169
-0.07(-1.36%)
Apr 08, 2008
5.494
5.602
5.465
5.487
361,403
-0.04(-0.74%)
Apr 07, 2008
5.453
5.565
5.453
5.528
378,927
+0.09(+1.57%)
Apr 04, 2008
5.401
5.465
5.401
5.442
221,383
+0.02(+0.41%)
Apr 03, 2008
5.442
5.442
5.394
5.420
305,567
-0.03(-0.47%)
Apr 02, 2008
5.345
5.450
5.342
5.445
470,867
+0.07(+1.37%)
Apr 01, 2008
5.275
5.380
5.275
5.372
327,782
+0.10(+1.98%)
Mar 31, 2008
5.215
5.327
5.170
5.267
1,263,687
+0.07(+1.43%)
Mar 28, 2008
5.241
5.290
5.185
5.193
642,946
-0.07(-1.34%)
Mar 27, 2008
5.223
5.308
5.219
5.263
536,102
+0.03(+0.64%)
Mar 26, 2008
5.312
5.312
5.200
5.230
336,372
-0.04(-0.85%)
Mar 25, 2008
5.260
5.297
5.252
5.275
528,585
+0.03(+0.64%)
Mar 24, 2008
5.193
5.280
5.193
5.241
302,338
+0.03(+0.50%)
Mar 21, 2008
5.141
5.215
5.114
5.215
298,789
+0.00(+0.00%)
Mar 20, 2008
5.141
5.215
5.114
5.215
298,789
+0.05(+0.94%)
Mar 19, 2008
5.144
5.211
5.144
5.167
455,915
-0.04(-0.74%)
Mar 18, 2008
5.129
5.267
5.129
5.205
307,111
+0.11(+2.15%)
Mar 17, 2008
4.999
5.125
4.965
5.096
538,496
-0.11(-2.08%)
Mar 14, 2008
5.260
5.282
5.189
5.204
368,259
-0.11(-2.03%)
Mar 13, 2008
5.271
5.316
5.267
5.312
275,860
-0.01(-0.21%)
Mar 12, 2008
5.357
5.394
5.308
5.323
176,400
+0.00(+0.07%)
Mar 11, 2008
5.230
5.345
5.230
5.319
411,290
+0.06(+1.06%)
Mar 10, 2008
5.308
5.342
5.234
5.263
413,832
-0.10(-1.81%)
Mar 07, 2008
5.275
5.372
5.275
5.360
330,198
+0.05(+0.91%)
Mar 06, 2008
5.398
5.410
5.308
5.312
356,775
-0.09(-1.59%)
Mar 05, 2008
5.424
5.494
5.386
5.398
364,828
-0.06(-1.16%)
Mar 04, 2008
5.308
5.476
5.308
5.461
377,413
+0.00(+0.00%)
Mar 03, 2008
5.401
5.543
5.398
5.461
342,278
+0.01(+0.20%)
Feb 29, 2008
5.461
5.491
5.383
5.450
414,801
-0.03(-0.54%)
Feb 28, 2008
5.446
5.506
5.446
5.480
283,280
-0.01(-0.14%)
Feb 27, 2008
5.513
5.561
5.457
5.487
484,290
-0.06(-1.02%)
Feb 26, 2008
5.401
5.550
5.368
5.544
909,521
+0.12(+2.21%)
Feb 25, 2008
5.271
5.439
5.271
5.424
980,884
+0.16(+3.12%)
Feb 22, 2008
5.196
5.286
5.189
5.260
503,133
+0.08(+1.58%)
Feb 21, 2008
5.107
5.237
5.103
5.178
910,863
+0.04(+0.87%)
Feb 20, 2008
5.167
5.170
5.092
5.133
922,740
-0.05(-0.93%)
Feb 19, 2008
5.029
5.208
4.999
5.182
1,298,390
+0.16(+3.11%)
Feb 18, 2008
4.928
5.033
4.928
5.025
0
+0.00(+0.00%)
Feb 15, 2008
4.928
5.033
4.928
5.025
957,107
-0.01(-0.15%)
Feb 14, 2008
5.141
5.141
4.992
5.033
1,150,144
-0.10(-1.96%)
Feb 13, 2008
5.223
5.263
5.111
5.133
1,077,246
-0.13(-2.55%)
Feb 12, 2008
5.215
5.286
5.193
5.267
936,578
+0.05(+0.93%)
Feb 11, 2008
5.312
5.327
5.202
5.219
1,188,549
-0.20(-3.64%)
Feb 08, 2008
5.398
5.450
5.372
5.416
493,356
+0.01(+0.15%)
Feb 07, 2008
5.491
5.491
5.398
5.408
533,503
-0.05(-0.83%)
Feb 06, 2008
5.532
5.550
5.453
5.453
576,101
-0.07(-1.35%)
Feb 05, 2008
5.599
5.614
5.524
5.528
342,579
-0.12(-2.05%)
Feb 04, 2008
5.684
5.684
5.617
5.643
436,768
-0.05(-0.86%)
Feb 01, 2008
5.696
5.703
5.658
5.692
487,780
-0.00(-0.06%)
Jan 31, 2008
5.643
5.699
5.621
5.696
373,848
+0.05(+0.92%)
Jan 30, 2008
5.751
5.763
5.632
5.643
602,396
-0.09(-1.62%)
Jan 29, 2008
5.792
5.792
5.733
5.737
308,968
-0.01(-0.13%)
Jan 28, 2008
5.718
5.751
5.714
5.744
259,471
+0.01(+0.13%)
Jan 25, 2008
5.725
5.845
5.722
5.737
467,646
+0.00(+0.07%)
Jan 24, 2008
5.722
5.781
5.718
5.733
568,236
+0.01(+0.13%)
Jan 23, 2008
5.822
5.822
5.625
5.725
521,173
-0.07(-1.21%)
Jan 22, 2008
5.699
5.859
5.547
5.795
482,223
-0.14(-2.40%)
Jan 21, 2008
5.997
6.027
5.908
5.938
0
+0.00(+0.00%)
Jan 18, 2008
5.997
6.027
5.908
5.938
510,062
-0.07(-1.18%)
Jan 17, 2008
6.113
6.131
5.979
6.008
450,336
-0.13(-2.06%)
Jan 16, 2008
6.165
6.176
6.109
6.135
458,680
-0.01(-0.24%)
Jan 15, 2008
6.094
6.157
6.090
6.150
515,981
+0.04(+0.61%)
Jan 14, 2008
6.139
6.139
6.109
6.113
298,789
+0.01(+0.18%)
Jan 11, 2008
6.117
6.128
6.076
6.102
348,318
+0.01(+0.24%)
Jan 10, 2008
6.090
6.102
6.027
6.087
371,652
+0.03(+0.49%)
Jan 09, 2008
6.001
6.090
5.982
6.057
549,793
+0.03(+0.56%)
Jan 08, 2008
5.979
6.027
5.979
6.023
563,906
+0.05(+0.87%)
Jan 07, 2008
5.986
6.016
5.960
5.971
428,989
-0.01(-0.25%)
Jan 04, 2008
6.020
6.020
5.945
5.986
537,122
+0.01(+0.25%)
Jan 03, 2008
5.927
5.994
5.923
5.971
442,680
+0.06(+0.94%)
Jan 02, 2008
5.815
5.934
5.815
5.915
484,212
+0.10(+1.73%)
Jan 01, 2008
5.848
5.882
5.811
5.815
690,433
+0.00(+0.00%)
Dec 31, 2007
5.848
5.882
5.811
5.815
690,433
-0.03(-0.57%)
Dec 28, 2007
5.822
5.874
5.781
5.848
812,341
-0.00(-0.06%)
Dec 27, 2007
5.900
5.968
5.852
5.852
806,166
-0.06(-1.01%)
Dec 26, 2007
7.409
5.960
5.904
5.912
517,847
+0.00(+0.06%)
Dec 24, 2007
5.856
5.923
5.856
5.908
288,856
+0.04(+0.70%)
Dec 21, 2007
5.841
5.953
5.822
5.867
818,408
+0.03(+0.51%)
Dec 20, 2007
5.886
5.908
5.822
5.837
858,246
-0.03(-0.57%)
Dec 19, 2007
5.904
5.949
5.871
5.871
905,822
+0.01(+0.25%)
Dec 18, 2007
5.889
5.919
5.852
5.856
565,900
-0.04(-0.76%)
Dec 17, 2007
5.811
5.904
5.800
5.900
481,606
+0.04(+0.64%)
Dec 14, 2007
5.781
5.923
5.778
5.863
530,464
+0.05(+0.83%)
Dec 13, 2007
5.841
5.871
5.811
5.815
462,008
-0.08(-1.39%)
Dec 12, 2007
5.908
5.949
5.882
5.897
482,948
+0.01(+0.19%)
Dec 11, 2007
5.904
5.971
5.886
5.886
403,757
-0.06(-1.00%)
Dec 10, 2007
5.886
6.087
5.886
5.945
725,630
+0.02(+0.31%)
Dec 07, 2007
5.912
5.975
5.889
5.927
662,275
+0.03(+0.50%)
Dec 06, 2007
5.848
5.923
5.837
5.897
418,519
+0.03(+0.45%)
Dec 05, 2007
5.830
5.878
5.830
5.871
404,828
+0.01(+0.25%)
Dec 04, 2007
5.811
5.882
5.811
5.856
576,375
+0.03(+0.45%)
Dec 03, 2007
5.852
5.867
5.815
5.830
359,191
+0.01(+0.19%)
Nov 30, 2007
5.766
5.830
5.755
5.819
514,894
+0.06(+1.01%)
Nov 29, 2007
5.859
5.859
5.751
5.760
403,679
-0.08(-1.38%)
Nov 28, 2007
5.893
5.893
5.778
5.841
513,992
+0.03(+0.58%)
Nov 27, 2007
5.845
5.845
5.748
5.807
435,007
+0.04(+0.78%)
Nov 26, 2007
5.710
5.785
5.710
5.763
556,907
+0.01(+0.26%)
Nov 23, 2007
5.677
5.766
5.677
5.748
157,045
+0.06(+1.11%)
Nov 21, 2007
5.569
5.699
5.569
5.684
561,071
+0.02(+0.39%)
Nov 20, 2007
5.737
5.737
5.614
5.662
837,575
-0.05(-0.91%)
Nov 19, 2007
5.692
5.755
5.670
5.714
820,394
-0.06(-0.97%)
Nov 16, 2007
5.830
5.837
5.759
5.770
423,083
-0.07(-1.24%)
Nov 15, 2007
5.848
5.867
5.815
5.842
321,876
-0.02(-0.36%)
Nov 14, 2007
5.893
5.900
5.856
5.863
366,439
-0.02(-0.38%)
Nov 13, 2007
5.994
6.001
5.853
5.886
282,950
-0.00(-0.06%)
Nov 12, 2007
5.867
5.912
5.867
5.889
457,713
-0.01(-0.19%)
Nov 09, 2007
5.886
5.912
5.830
5.900
405,902
+0.00(+0.00%)
Nov 08, 2007
5.941
5.945
5.871
5.900
535,833
-0.03(-0.56%)
Nov 07, 2007
5.964
5.979
5.878
5.934
736,368
-0.08(-1.36%)
Nov 06, 2007
5.964
6.016
5.960
6.016
471,144
+0.03(+0.44%)
Nov 05, 2007
5.904
6.008
5.904
5.990
480,083
-0.03(-0.43%)
Nov 02, 2007
6.023
6.035
5.997
6.016
385,768
+0.00(+0.00%)
Nov 01, 2007
5.997
6.035
5.982
6.016
617,712
-0.01(-0.19%)
Oct 31, 2007
6.053
6.061
6.020
6.027
515,699
-0.01(-0.25%)
Oct 30, 2007
6.061
6.090
6.042
6.042
285,634
-0.04(-0.61%)
Oct 29, 2007
6.087
6.117
6.057
6.079
222,816
-0.00(-0.06%)
Oct 26, 2007
6.016
6.105
6.016
6.083
486,975
+0.09(+1.43%)
Oct 25, 2007
6.068
6.083
5.997
5.997
601,604
-0.10(-1.65%)
Oct 24, 2007
6.090
6.113
6.057
6.098
495,297
+0.02(+0.31%)
Oct 23, 2007
6.113
6.124
6.076
6.079
254,494
-0.01(-0.18%)
Oct 22, 2007
6.076
6.146
6.072
6.090
433,821
-0.07(-1.15%)
Oct 19, 2007
6.169
6.195
6.146
6.161
302,278
-0.05(-0.84%)
Oct 18, 2007
6.184
6.227
6.176
6.213
319,996
-0.01(-0.24%)
Oct 17, 2007
6.258
6.266
6.210
6.228
303,621
-0.02(-0.30%)
Oct 16, 2007
6.232
6.262
6.221
6.247
480,532
-0.02(-0.36%)
Oct 15, 2007
6.299
6.314
6.269
6.269
357,043
-0.04(-0.71%)
Oct 12, 2007
6.277
6.314
6.109
6.314
392,211
+0.04(+0.59%)
Oct 11, 2007
6.314
6.321
6.277
6.277
343,889
-0.03(-0.41%)
Oct 10, 2007
6.340
6.377
6.295
6.303
289,393
-0.07(-1.05%)
Oct 09, 2007
6.333
6.377
6.321
6.370
190,870
+0.03(+0.53%)
Oct 08, 2007
6.362
6.370
6.321
6.336
227,380
-0.01(-0.23%)
Oct 05, 2007
6.385
6.426
6.351
6.351
339,862
-0.02(-0.29%)
Oct 04, 2007
6.407
6.422
6.370
6.370
211,273
-0.05(-0.81%)
Oct 03, 2007
6.448
6.463
6.418
6.422
323,755
-0.02(-0.29%)
Oct 02, 2007
6.444
6.452
6.429
6.441
185,770
+0.00(+0.00%)
Oct 01, 2007
6.351
6.444
6.333
6.441
362,681
+0.09(+1.41%)
Sep 28, 2007
6.336
6.396
6.318
6.351
799,723
+0.03(+0.41%)
Sep 27, 2007
6.344
6.377
6.314
6.325
543,082
-0.02(-0.29%)
Sep 26, 2007
6.340
6.400
6.336
6.344
296,909
-0.02(-0.35%)
Sep 25, 2007
6.388
6.407
6.333
6.366
295,836
-0.02(-0.35%)
Sep 24, 2007
6.444
6.444
6.377
6.388
338,117
+0.01(+0.12%)
Sep 21, 2007
6.329
6.403
6.329
6.381
364,023
+0.05(+0.76%)
Sep 20, 2007
6.388
6.391
6.333
6.333
318,923
-0.03(-0.41%)
Sep 19, 2007
6.333
6.359
6.299
6.359
360,801
+0.00(+0.06%)
Sep 18, 2007
6.236
6.355
6.236
6.355
369,392
+0.12(+1.91%)
Sep 17, 2007
6.340
6.340
6.236
6.236
348,721
-0.07(-1.18%)
Sep 14, 2007
6.403
6.403
6.303
6.310
386,036
-0.12(-1.80%)
Sep 13, 2007
6.392
6.439
6.388
6.426
245,635
+0.01(+0.17%)
Sep 12, 2007
6.444
6.470
6.415
6.415
231,138
-0.03(-0.40%)
Sep 11, 2007
6.407
6.441
6.396
6.441
252,078
+0.03(+0.41%)
Sep 10, 2007
6.485
6.504
6.415
6.415
382,009
-0.04(-0.63%)
Sep 07, 2007
6.429
6.467
6.400
6.455
326,171
+0.03(+0.41%)
Sep 06, 2007
6.333
6.429
6.329
6.429
226,038
+0.10(+1.59%)
Sep 05, 2007
6.284
6.340
6.284
6.329
351,137
+0.03(+0.41%)
Sep 04, 2007
6.225
6.303
6.191
6.303
307,648
+0.08(+1.26%)
Aug 31, 2007
6.191
6.225
6.161
6.225
248,856
+0.09(+1.52%)
Aug 30, 2007
6.217
6.247
6.131
6.131
463,082
-0.13(-2.14%)
Aug 29, 2007
6.277
6.310
6.239
6.266
182,280
+0.01(+0.12%)
Aug 28, 2007
6.325
6.344
6.228
6.258
349,795
-0.06(-0.94%)
Aug 27, 2007
6.415
6.415
6.318
6.318
258,789
-0.04(-0.64%)
Aug 24, 2007
6.336
6.407
6.299
6.359
567,242
-0.02(-0.29%)
Aug 23, 2007
6.422
6.422
6.351
6.377
225,232
+0.00(+0.00%)
Aug 22, 2007
6.403
6.448
6.344
6.377
314,627
-0.06(-0.93%)
Aug 21, 2007
6.388
6.437
6.340
6.437
319,996
+0.05(+0.76%)
Aug 20, 2007
6.202
6.388
6.187
6.388
415,834
+0.20(+3.25%)
Aug 17, 2007
5.886
6.247
5.867
6.187
929,655
+0.29(+4.93%)
Aug 16, 2007
5.707
5.945
5.424
5.897
1,653,943
+0.04(+0.71%)
Aug 15, 2007
6.005
6.098
5.822
5.855
1,143,613
-0.27(-4.39%)
Aug 14, 2007
6.243
6.245
6.090
6.124
913,816
-0.15(-2.43%)
Aug 13, 2007
6.370
6.370
6.277
6.277
249,125
-0.05(-0.82%)
Aug 10, 2007
6.444
6.444
6.264
6.329
486,438
-0.13(-2.07%)
Aug 09, 2007
6.426
6.586
6.426
6.463
298,520
-0.12(-1.87%)
Aug 08, 2007
6.347
6.809
6.336
6.586
678,919
+0.24(+3.76%)
Aug 07, 2007
6.206
6.370
6.205
6.347
478,653
+0.09(+1.37%)
Aug 06, 2007
6.407
6.415
6.213
6.262
757,576
-0.15(-2.31%)
Aug 03, 2007
6.425
6.519
6.407
6.410
319,460
-0.11(-1.67%)
Aug 02, 2007
6.489
6.556
6.489
6.519
187,917
+0.00(+0.06%)
Aug 01, 2007
6.556
6.556
6.388
6.515
822,810
-0.04(-0.62%)
Jul 31, 2007
6.534
6.623
6.526
6.556
475,163
+0.02(+0.32%)
Jul 30, 2007
6.411
6.545
6.400
6.535
379,593
+0.13(+2.00%)
Jul 27, 2007
6.418
6.496
6.351
6.407
615,296
-0.01(-0.12%)
Jul 26, 2007
6.426
6.450
6.202
6.415
873,548
-0.08(-1.20%)
Jul 25, 2007
6.686
6.690
6.429
6.493
739,590
-0.16(-2.46%)
Jul 24, 2007
6.854
6.858
6.601
6.657
599,188
-0.18(-2.62%)
Jul 23, 2007
6.802
6.865
6.794
6.835
292,883
+0.04(+0.55%)
Jul 20, 2007
6.854
6.940
6.783
6.798
412,881
-0.13(-1.88%)
Jul 19, 2007
6.902
6.951
6.828
6.929
634,356
+0.04(+0.54%)
Jul 18, 2007
7.074
7.074
6.813
6.891
681,872
-0.18(-2.48%)
Jul 17, 2007
7.107
7.111
7.037
7.066
607,510
-0.03(-0.42%)
Jul 16, 2007
7.122
7.130
7.037
7.096
360,801
+0.05(+0.69%)
Jul 13, 2007
7.137
7.140
7.029
7.048
305,500
-0.07(-0.94%)
Jul 12, 2007
7.145
7.152
7.055
7.115
429,526
-0.03(-0.37%)
Jul 11, 2007
7.171
7.182
7.096
7.141
315,433
+0.05(+0.68%)
Jul 10, 2007
7.227
7.241
7.085
7.092
483,753
-0.15(-2.01%)
Jul 09, 2007
7.234
7.286
7.226
7.238
399,727
+0.00(+0.05%)
Jul 06, 2007
7.204
7.234
7.193
7.234
160,803
+0.04(+0.57%)
Jul 05, 2007
7.189
7.234
7.178
7.193
305,231
+0.02(+0.26%)
Jul 03, 2007
7.133
7.174
7.133
7.174
136,642
+0.04(+0.57%)
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
.