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, 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%)
Dec 01, 2009
4.887
4.913
4.887
4.905
388,613
+0.02(+0.46%)
Nov 30, 2009
4.842
4.883
4.842
4.883
292,672
+0.03(+0.69%)
Nov 27, 2009
4.827
4.868
4.820
4.850
92,469
-0.04(-0.84%)
Nov 25, 2009
4.879
4.898
4.853
4.891
639,630
+0.02(+0.38%)
Nov 24, 2009
4.853
4.879
4.850
4.872
290,057
-0.00(-0.08%)
Nov 23, 2009
4.887
4.905
4.853
4.876
451,824
-0.00(-0.08%)
Nov 20, 2009
4.853
4.887
4.846
4.879
349,087
+0.02(+0.38%)
Nov 19, 2009
4.805
4.861
4.794
4.861
435,664
+0.02(+0.38%)
Nov 18, 2009
4.809
4.842
4.805
4.842
323,641
+0.01(+0.31%)
Nov 17, 2009
4.835
4.835
4.792
4.827
279,226
+0.00(+0.00%)
Nov 16, 2009
4.853
4.861
4.827
4.827
348,180
-0.01(-0.15%)
Nov 13, 2009
4.801
4.857
4.801
4.835
229,310
+0.01(+0.23%)
Nov 12, 2009
4.775
4.831
4.768
4.823
405,806
+0.05(+1.01%)
Nov 11, 2009
4.775
4.805
4.738
4.775
296,105
+0.01(+0.16%)
Nov 10, 2009
4.782
4.794
4.756
4.768
179,765
-0.02(-0.47%)
Nov 09, 2009
4.827
4.827
4.764
4.790
240,125
+0.01(+0.16%)
Nov 06, 2009
4.712
4.782
4.712
4.782
255,785
+0.07(+1.50%)
Nov 05, 2009
4.730
4.730
4.693
4.712
288,604
+0.01(+0.24%)
Nov 04, 2009
4.678
4.712
4.663
4.701
280,220
+0.04(+0.80%)
Nov 03, 2009
4.663
4.674
4.648
4.663
252,410
-0.00(-0.08%)
Nov 02, 2009
4.693
4.693
4.645
4.667
379,372
+0.01(+0.16%)
Oct 30, 2009
4.756
4.771
4.622
4.660
372,915
-0.08(-1.65%)
Oct 29, 2009
4.652
4.738
4.642
4.738
404,676
+0.14(+3.08%)
Oct 28, 2009
4.823
4.846
4.544
4.596
669,045
-0.26(-5.37%)
Oct 27, 2009
4.894
4.900
4.835
4.857
392,712
-0.06(-1.14%)
Oct 26, 2009
4.898
4.928
4.883
4.913
301,580
+0.03(+0.53%)
Oct 23, 2009
4.898
4.905
4.861
4.887
373,946
-0.04(-0.83%)
Oct 22, 2009
4.876
4.928
4.864
4.928
385,445
+0.04(+0.92%)
Oct 21, 2009
4.872
4.883
4.850
4.883
375,210
+0.00(+0.00%)
Oct 20, 2009
4.894
4.894
4.857
4.883
350,626
+0.03(+0.61%)
Oct 19, 2009
4.775
4.853
4.774
4.853
439,978
+0.10(+2.20%)
Oct 16, 2009
4.734
4.756
4.723
4.749
305,465
+0.00(+0.00%)
Oct 15, 2009
4.764
4.764
4.712
4.749
440,384
-0.04(-0.78%)
Oct 14, 2009
4.749
4.786
4.749
4.786
498,015
+0.04(+0.78%)
Oct 13, 2009
4.734
4.756
4.712
4.749
419,856
-0.02(-0.39%)
Oct 12, 2009
4.755
4.786
4.734
4.768
293,842
+0.01(+0.16%)
Oct 09, 2009
4.734
4.760
4.730
4.760
202,412
+0.00(+0.00%)
Oct 08, 2009
4.730
4.775
4.730
4.760
328,106
+0.04(+0.79%)
Oct 07, 2009
4.719
4.730
4.715
4.723
286,596
+0.02(+0.40%)
Oct 06, 2009
4.727
4.745
4.693
4.704
262,677
+0.02(+0.40%)
Oct 05, 2009
4.652
4.686
4.641
4.686
285,737
+0.04(+0.80%)
Oct 02, 2009
4.615
4.656
4.578
4.648
302,281
+0.00(+0.00%)
Oct 01, 2009
4.764
4.764
4.637
4.648
524,071
-0.10(-2.12%)
Sep 30, 2009
4.749
4.749
4.693
4.749
310,955
+0.02(+0.47%)
Sep 29, 2009
4.771
4.779
4.660
4.727
528,697
-0.03(-0.70%)
Sep 28, 2009
4.656
4.760
4.656
4.760
247,385
+0.06(+1.19%)
Sep 25, 2009
4.704
4.749
4.697
4.704
429,870
-0.03(-0.66%)
Sep 24, 2009
4.764
4.764
4.719
4.736
384,462
+0.01(+0.19%)
Sep 23, 2009
4.753
4.768
4.727
4.727
446,524
+0.02(+0.40%)
Sep 22, 2009
4.652
4.712
4.652
4.708
350,819
+0.08(+1.69%)
Sep 21, 2009
4.619
4.652
4.611
4.630
254,542
+0.00(+0.00%)
Sep 18, 2009
4.604
4.633
4.604
4.630
344,808
+0.03(+0.57%)
Sep 17, 2009
4.607
4.626
4.597
4.604
284,333
+0.02(+0.45%)
Sep 16, 2009
4.593
4.604
4.570
4.583
570,755
+0.02(+0.37%)
Sep 15, 2009
4.555
4.588
4.548
4.566
404,279
+0.03(+0.57%)
Sep 14, 2009
4.499
4.544
4.496
4.540
216,928
+0.06(+1.25%)
Sep 11, 2009
4.496
4.518
4.477
4.485
281,175
+0.00(+0.08%)
Sep 10, 2009
4.499
4.511
4.473
4.481
267,327
+0.00(+0.08%)
Sep 09, 2009
4.485
4.496
4.462
4.477
191,793
+0.01(+0.25%)
Sep 08, 2009
4.473
4.492
4.447
4.466
236,388
+0.03(+0.76%)
Sep 04, 2009
4.425
4.440
4.417
4.432
199,093
+0.03(+0.68%)
Sep 03, 2009
4.380
4.403
4.358
4.403
252,078
+0.04(+1.03%)
Sep 02, 2009
4.354
4.373
4.333
4.358
220,459
+0.02(+0.52%)
Sep 01, 2009
4.410
4.421
4.332
4.336
364,098
-0.06(-1.27%)
Aug 31, 2009
4.421
4.421
4.365
4.391
271,013
-0.01(-0.34%)
Aug 28, 2009
4.358
4.406
4.358
4.406
307,626
+0.05(+1.11%)
Aug 27, 2009
4.362
4.369
4.339
4.358
179,086
+0.02(+0.43%)
Aug 26, 2009
4.295
4.358
4.295
4.339
497,572
+0.02(+0.56%)
Aug 25, 2009
4.321
4.328
4.283
4.315
527,844
+0.04(+1.00%)
Aug 24, 2009
4.276
4.313
4.268
4.272
492,783
+0.00(+0.00%)
Aug 21, 2009
4.309
4.310
4.239
4.272
616,839
-0.01(-0.26%)
Aug 20, 2009
4.347
4.347
4.231
4.283
403,178
-0.04(-0.86%)
Aug 19, 2009
4.380
4.395
4.220
4.321
657,189
-0.05(-1.19%)
Aug 18, 2009
4.343
4.406
4.309
4.373
423,765
+0.09(+2.09%)
Aug 17, 2009
4.447
4.447
4.272
4.283
373,500
-0.17(-3.77%)
Aug 14, 2009
4.507
4.507
4.444
4.451
276,740
-0.02(-0.42%)
Aug 13, 2009
4.522
4.522
4.432
4.470
337,586
+0.03(+0.59%)
Aug 12, 2009
4.447
4.462
4.425
4.444
274,281
+0.02(+0.42%)
Aug 11, 2009
4.548
4.555
4.391
4.425
636,070
-0.11(-2.46%)
Aug 10, 2009
4.544
4.555
4.473
4.537
246,719
+0.02(+0.41%)
Aug 07, 2009
4.518
4.548
4.447
4.518
389,244
+0.07(+1.59%)
Aug 06, 2009
4.544
4.548
4.399
4.447
367,910
-0.03(-0.58%)
Aug 05, 2009
4.268
4.499
4.261
4.473
426,919
+0.00(+0.08%)
Aug 04, 2009
4.425
4.477
4.410
4.470
406,064
+0.04(+0.84%)
Aug 03, 2009
4.533
4.559
4.429
4.432
696,408
-0.04(-1.00%)
Jul 31, 2009
4.384
4.477
4.380
4.477
707,574
+0.15(+3.44%)
Jul 30, 2009
4.317
4.365
4.302
4.328
484,438
+0.07(+1.57%)
Jul 29, 2009
4.261
4.313
4.224
4.261
563,490
+0.06(+1.33%)
Jul 28, 2009
4.228
4.235
4.164
4.205
375,417
-0.00(-0.09%)
Jul 27, 2009
4.153
4.209
4.138
4.209
404,160
+0.08(+1.99%)
Jul 24, 2009
4.105
4.127
4.097
4.127
451
+0.02(+0.54%)
Jul 23, 2009
4.034
4.116
4.023
4.105
449,732
+0.08(+2.04%)
Jul 22, 2009
4.023
4.026
4.000
4.023
240,683
+0.01(+0.28%)
Jul 21, 2009
4.015
4.030
3.933
4.011
855,388
+0.03(+0.75%)
Jul 20, 2009
4.011
4.011
3.971
3.982
392,130
-0.00(-0.09%)
Jul 17, 2009
4.026
4.030
3.974
3.985
386,610
-0.01(-0.28%)
Jul 16, 2009
4.056
4.056
3.978
3.997
671,067
-0.04(-1.01%)
Jul 15, 2009
3.985
4.038
3.963
4.038
511,550
+0.07(+1.88%)
Jul 14, 2009
3.926
3.967
3.911
3.963
331,051
+0.03(+0.85%)
Jul 13, 2009
3.915
3.941
3.896
3.930
252,217
+0.05(+1.34%)
Jul 10, 2009
3.922
3.922
3.877
3.877
331,803
-0.01(-0.29%)
Jul 09, 2009
3.941
3.941
3.877
3.889
260,025
+0.01(+0.19%)
Jul 08, 2009
3.911
3.911
3.862
3.881
277,156
+0.00(+0.00%)
Jul 07, 2009
3.889
3.915
3.866
3.881
173,257
+0.01(+0.39%)
Jul 06, 2009
3.915
3.915
3.862
3.866
294,844
-0.04(-0.95%)
Jul 02, 2009
3.922
3.944
3.896
3.903
329,937
-0.08(-1.96%)
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
.