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 (%)
Aug 31, 2012
7.278
7.358
7.278
7.300
223,184
+0.00(+0.06%)
Aug 30, 2012
7.340
7.362
7.278
7.296
346,790
-0.04(-0.60%)
Aug 29, 2012
7.305
7.397
7.305
7.340
351,980
+0.03(+0.42%)
Aug 27, 2012
7.327
7.353
7.300
7.309
270,189
-0.05(-0.72%)
Aug 24, 2012
7.243
7.393
7.239
7.362
362,040
+0.11(+1.46%)
Aug 23, 2012
7.269
7.322
7.230
7.256
499,662
-0.00(-0.06%)
Aug 22, 2012
7.265
7.300
7.212
7.261
192,315
+0.02(+0.28%)
Aug 21, 2012
7.227
7.253
7.205
7.240
286,631
+0.00(+0.00%)
Aug 20, 2012
7.095
7.240
7.095
7.240
374,803
+0.11(+1.60%)
Aug 17, 2012
7.064
7.139
7.047
7.126
160,638
+0.03(+0.43%)
Aug 16, 2012
7.095
7.126
7.003
7.095
328,381
+0.03(+0.37%)
Aug 15, 2012
7.047
7.078
6.999
7.069
218,018
+0.01(+0.19%)
Aug 14, 2012
6.985
7.060
6.972
7.056
166,836
+0.08(+1.20%)
Aug 13, 2012
6.977
6.999
6.946
6.972
138,744
-0.00(-0.06%)
Aug 10, 2012
6.977
7.007
6.941
6.977
216,061
+0.00(+0.00%)
Aug 09, 2012
7.016
7.016
6.963
6.977
209,608
-0.02(-0.25%)
Aug 08, 2012
6.968
7.051
6.968
6.994
234,254
-0.01(-0.12%)
Aug 07, 2012
7.012
7.051
6.999
7.003
214,233
-0.03(-0.44%)
Aug 06, 2012
7.007
7.038
7.005
7.034
165,753
+0.00(+0.00%)
Aug 03, 2012
7.029
7.043
7.003
7.034
101,690
+0.00(+0.06%)
Aug 02, 2012
6.963
7.038
6.946
7.029
238,085
+0.06(+0.88%)
Aug 01, 2012
6.946
6.985
6.946
6.968
190,149
+0.00(+0.00%)
Jul 31, 2012
6.963
6.985
6.937
6.968
227,128
+0.02(+0.25%)
Jul 30, 2012
6.906
6.963
6.889
6.950
171,662
+0.04(+0.51%)
Jul 27, 2012
6.889
6.937
6.884
6.915
114,065
+0.02(+0.32%)
Jul 26, 2012
6.963
6.963
6.884
6.893
322,618
-0.05(-0.75%)
Jul 25, 2012
6.959
6.981
6.924
6.945
239,246
-0.04(-0.57%)
Jul 24, 2012
6.999
7.015
6.959
6.985
108,154
-0.03(-0.44%)
Jul 23, 2012
6.968
7.034
6.959
7.016
241,902
+0.03(+0.38%)
Jul 20, 2012
6.977
6.999
6.920
6.990
165,703
-0.02(-0.34%)
Jul 19, 2012
6.935
7.022
6.920
7.013
152,485
+0.08(+1.13%)
Jul 18, 2012
6.931
6.983
6.913
6.935
180,063
-0.02(-0.31%)
Jul 17, 2012
6.935
6.957
6.869
6.957
164,993
+0.01(+0.19%)
Jul 16, 2012
6.922
6.965
6.917
6.944
160,096
+0.04(+0.57%)
Jul 13, 2012
6.852
6.917
6.830
6.904
189,171
+0.08(+1.15%)
Jul 12, 2012
6.751
6.834
6.716
6.826
279,152
+0.02(+0.32%)
Jul 11, 2012
6.826
6.852
6.782
6.804
324,104
-0.04(-0.57%)
Jul 10, 2012
6.909
6.917
6.843
6.843
220,625
-0.06(-0.82%)
Jul 09, 2012
6.869
6.917
6.861
6.900
141,370
+0.01(+0.19%)
Jul 06, 2012
6.856
6.909
6.843
6.887
281,722
-0.00(-0.06%)
Jul 05, 2012
6.856
6.944
6.843
6.891
213,257
+0.05(+0.70%)
Jul 03, 2012
6.813
6.878
6.795
6.843
150,077
+0.06(+0.84%)
Jul 02, 2012
6.756
6.887
6.756
6.786
202,322
+0.03(+0.52%)
Jun 29, 2012
6.904
6.909
6.751
6.751
412,458
-0.08(-1.21%)
Jun 28, 2012
6.847
6.852
6.810
6.834
139,111
-0.03(-0.51%)
Jun 27, 2012
6.813
6.891
6.813
6.869
158,503
+0.06(+0.83%)
Jun 26, 2012
6.734
6.830
6.677
6.813
334,033
+0.09(+1.30%)
Jun 25, 2012
6.760
6.764
6.695
6.725
207,735
-0.05(-0.77%)
Jun 22, 2012
6.791
6.826
6.760
6.778
165,783
-0.05(-0.77%)
Jun 21, 2012
6.839
6.856
6.805
6.830
216,998
-0.01(-0.13%)
Jun 20, 2012
6.756
6.843
6.716
6.839
473,713
+0.11(+1.66%)
Jun 19, 2012
6.640
6.727
6.623
6.727
349,072
+0.13(+1.91%)
Jun 18, 2012
6.601
6.631
6.583
6.601
293,258
-0.04(-0.65%)
Jun 15, 2012
6.640
6.662
6.592
6.644
327,774
-0.00(-0.07%)
Jun 14, 2012
6.614
6.666
6.592
6.649
131,296
+0.03(+0.39%)
Jun 13, 2012
6.575
6.660
6.549
6.623
334,417
+0.00(+0.07%)
Jun 12, 2012
6.557
6.623
6.514
6.618
346,582
+0.10(+1.47%)
Jun 11, 2012
6.540
6.557
6.492
6.523
350,052
+0.00(+0.00%)
Jun 08, 2012
6.414
6.527
6.397
6.523
450,466
+0.06(+0.94%)
Jun 07, 2012
6.510
6.531
6.449
6.462
360,223
-0.02(-0.34%)
Jun 06, 2012
6.497
6.578
6.475
6.484
555,857
+0.00(+0.00%)
Jun 05, 2012
6.514
6.549
6.475
6.484
693,155
-0.07(-1.00%)
Jun 04, 2012
6.731
6.757
6.453
6.549
1,045,154
-0.19(-2.77%)
Jun 01, 2012
6.822
6.831
6.736
6.736
260,095
-0.13(-1.84%)
May 31, 2012
6.888
6.892
6.840
6.862
287,615
-0.00(-0.06%)
May 30, 2012
6.914
6.914
6.827
6.866
199,884
-0.05(-0.69%)
May 29, 2012
6.853
6.918
6.827
6.914
185,931
+0.06(+0.89%)
May 25, 2012
6.901
6.927
6.809
6.853
196,761
-0.02(-0.32%)
May 24, 2012
6.822
6.879
6.779
6.875
215,559
+0.05(+0.76%)
May 23, 2012
6.801
6.831
6.766
6.822
248,536
+0.04(+0.58%)
May 22, 2012
6.766
6.805
6.753
6.783
302,161
+0.01(+0.16%)
May 21, 2012
6.755
6.817
6.714
6.772
448,360
+0.02(+0.26%)
May 18, 2012
6.794
6.829
6.742
6.755
357,586
-0.03(-0.45%)
May 17, 2012
6.902
6.924
6.785
6.785
317,417
-0.14(-2.06%)
May 16, 2012
6.833
6.987
6.833
6.928
177,077
+0.09(+1.26%)
May 15, 2012
6.945
6.963
6.807
6.842
376,943
-0.13(-1.80%)
May 14, 2012
7.006
7.023
6.945
6.967
246,229
-0.07(-1.04%)
May 11, 2012
6.971
7.058
6.967
7.040
198,082
+0.03(+0.43%)
May 10, 2012
6.928
7.023
6.902
7.010
250,868
+0.09(+1.31%)
May 09, 2012
6.863
6.941
6.842
6.919
362,297
+0.01(+0.19%)
May 08, 2012
6.881
6.932
6.850
6.906
397,619
-0.01(-0.19%)
May 07, 2012
6.945
6.963
6.894
6.919
461,704
-0.05(-0.68%)
May 04, 2012
6.989
7.105
6.954
6.967
639,843
-0.06(-0.92%)
May 03, 2012
7.049
7.131
7.002
7.032
668,275
-0.03(-0.43%)
May 02, 2012
7.010
7.075
7.010
7.062
182,505
+0.00(+0.06%)
May 01, 2012
7.002
7.079
7.002
7.058
234,380
+0.03(+0.49%)
Apr 30, 2012
7.040
7.045
6.993
7.023
331,790
+0.00(+0.06%)
Apr 27, 2012
7.092
7.092
7.019
7.019
318,819
-0.10(-1.40%)
Apr 26, 2012
7.110
7.118
7.066
7.118
160,654
+0.01(+0.12%)
Apr 25, 2012
7.114
7.114
7.053
7.110
320,242
+0.02(+0.24%)
Apr 24, 2012
7.118
7.138
7.058
7.092
235,396
-0.00(-0.06%)
Apr 23, 2012
7.015
7.097
6.989
7.097
317,558
+0.11(+1.55%)
Apr 20, 2012
7.023
7.040
6.967
6.989
268,323
-0.01(-0.19%)
Apr 19, 2012
7.006
7.027
6.980
7.002
328,969
+0.03(+0.40%)
Apr 18, 2012
7.008
7.038
6.969
6.973
480,680
-0.05(-0.73%)
Apr 17, 2012
6.995
7.055
6.995
7.025
354,590
+0.03(+0.49%)
Apr 16, 2012
7.094
7.094
6.991
6.991
272,939
-0.07(-1.03%)
Apr 13, 2012
7.025
7.064
6.991
7.064
329,000
+0.00(+0.06%)
Apr 12, 2012
7.008
7.077
6.978
7.059
411,074
+0.01(+0.12%)
Apr 11, 2012
6.999
7.090
6.982
7.051
393,047
+0.07(+1.05%)
Apr 10, 2012
7.085
7.090
6.969
6.978
420,219
-0.09(-1.34%)
Apr 09, 2012
7.094
7.102
7.059
7.072
300,635
-0.04(-0.54%)
Apr 05, 2012
7.077
7.111
7.047
7.111
332,510
+0.06(+0.92%)
Apr 04, 2012
7.008
7.051
6.978
7.047
313,667
+0.04(+0.61%)
Apr 03, 2012
7.051
7.094
6.991
7.004
345,079
-0.03(-0.43%)
Apr 02, 2012
7.025
7.094
7.008
7.034
337,783
+0.05(+0.74%)
Mar 30, 2012
7.120
7.128
6.982
6.982
573,986
-0.12(-1.75%)
Mar 29, 2012
7.145
7.167
7.094
7.107
345,081
-0.05(-0.72%)
Mar 28, 2012
7.206
7.206
7.111
7.158
467,011
-0.02(-0.23%)
Mar 27, 2012
7.154
7.213
7.098
7.175
354,011
+0.01(+0.11%)
Mar 26, 2012
6.986
7.210
6.986
7.167
661,447
+0.03(+0.48%)
Mar 23, 2012
7.055
7.335
6.986
7.133
836,196
+0.15(+2.22%)
Mar 22, 2012
7.077
7.077
6.965
6.978
380,811
-0.06(-0.92%)
Mar 21, 2012
7.004
7.081
6.952
7.042
576,926
+0.08(+1.13%)
Mar 20, 2012
6.964
7.138
6.933
6.964
1,078,026
+0.03(+0.45%)
Mar 19, 2012
6.629
7.078
6.629
6.933
1,580,155
+0.30(+4.45%)
Mar 16, 2012
6.689
6.702
6.629
6.638
367,347
-0.03(-0.51%)
Mar 15, 2012
6.719
6.745
6.651
6.672
423,383
-0.04(-0.57%)
Mar 14, 2012
6.753
6.813
6.698
6.710
407,365
-0.07(-1.07%)
Mar 13, 2012
6.787
6.800
6.693
6.783
411,550
+0.05(+0.76%)
Mar 12, 2012
6.762
6.783
6.710
6.732
248,070
-0.06(-0.82%)
Mar 09, 2012
6.890
6.899
6.745
6.787
310,113
-0.07(-1.00%)
Mar 08, 2012
6.783
6.877
6.762
6.856
404,056
+0.08(+1.14%)
Mar 07, 2012
6.736
6.787
6.719
6.779
296,320
+0.06(+0.89%)
Mar 06, 2012
6.775
6.775
6.629
6.719
660,539
-0.08(-1.19%)
Mar 05, 2012
6.693
6.800
6.680
6.800
499,187
+0.13(+1.92%)
Mar 02, 2012
6.599
6.706
6.591
6.672
898,020
+0.09(+1.43%)
Mar 01, 2012
6.509
6.578
6.505
6.578
1,018,999
+0.07(+1.05%)
Feb 29, 2012
6.616
6.629
6.509
6.509
690,189
-0.09(-1.36%)
Feb 28, 2012
6.651
6.668
6.591
6.599
614,737
-0.05(-0.77%)
Feb 27, 2012
6.599
6.651
6.586
6.651
570,812
+0.05(+0.78%)
Feb 24, 2012
6.629
6.633
6.578
6.599
426,245
-0.01(-0.13%)
Feb 23, 2012
6.651
6.663
6.608
6.608
562,895
-0.03(-0.45%)
Feb 22, 2012
6.582
6.638
6.556
6.638
366,493
+0.08(+1.17%)
Feb 21, 2012
6.616
6.661
6.561
6.561
474,421
-0.03(-0.52%)
Feb 17, 2012
6.646
6.672
6.591
6.595
410,675
-0.02(-0.37%)
Feb 16, 2012
6.615
6.636
6.594
6.619
333,182
+0.03(+0.39%)
Feb 15, 2012
6.572
6.628
6.555
6.594
355,991
+0.04(+0.65%)
Feb 14, 2012
6.526
6.551
6.509
6.551
638,640
+0.04(+0.59%)
Feb 13, 2012
6.500
6.550
6.483
6.513
839,634
+0.00(+0.07%)
Feb 10, 2012
6.547
6.577
6.492
6.509
954,749
-0.05(-0.71%)
Feb 09, 2012
6.517
6.649
6.509
6.555
1,553,942
+0.04(+0.59%)
Feb 08, 2012
6.551
6.641
6.504
6.517
736,011
+0.00(+0.00%)
Feb 07, 2012
6.466
6.658
6.462
6.517
987,104
+0.05(+0.79%)
Feb 06, 2012
6.500
6.521
6.458
6.466
690,296
-0.03(-0.39%)
Feb 03, 2012
6.641
6.641
6.445
6.492
601,266
-0.08(-1.17%)
Feb 02, 2012
6.551
6.597
6.500
6.568
586,922
+0.02(+0.26%)
Feb 01, 2012
6.551
6.594
6.534
6.551
393,705
+0.01(+0.20%)
Jan 31, 2012
6.560
6.581
6.483
6.538
848,454
-0.03(-0.45%)
Jan 30, 2012
6.568
6.572
6.509
6.568
331,318
+0.02(+0.32%)
Jan 27, 2012
6.483
6.555
6.462
6.547
753,780
+0.09(+1.32%)
Jan 26, 2012
6.517
6.526
6.458
6.462
656,089
-0.03(-0.46%)
Jan 25, 2012
6.449
6.492
6.436
6.492
376,040
+0.06(+0.99%)
Jan 24, 2012
6.436
6.436
6.381
6.428
411,547
+0.02(+0.33%)
Jan 23, 2012
6.351
6.407
6.351
6.407
505,799
+0.09(+1.48%)
Jan 20, 2012
6.377
6.394
6.313
6.313
392,163
-0.06(-0.93%)
Jan 19, 2012
6.326
6.376
6.304
6.373
384,822
+0.08(+1.28%)
Jan 18, 2012
6.304
6.347
6.241
6.292
496,923
+0.03(+0.41%)
Jan 17, 2012
6.245
6.283
6.232
6.266
613,177
+0.08(+1.24%)
Jan 13, 2012
6.241
6.241
6.164
6.190
348,544
+0.00(+0.00%)
Jan 12, 2012
6.224
6.249
6.185
6.190
652,598
-0.06(-1.02%)
Jan 11, 2012
6.304
6.304
6.245
6.253
317,726
-0.02(-0.27%)
Jan 10, 2012
6.287
6.309
6.266
6.270
306,574
+0.02(+0.27%)
Jan 09, 2012
6.279
6.317
6.253
6.253
285,418
-0.03(-0.41%)
Jan 06, 2012
6.287
6.304
6.262
6.279
249,259
+0.03(+0.48%)
Jan 05, 2012
6.185
6.253
6.177
6.249
363,421
+0.08(+1.24%)
Jan 04, 2012
6.122
6.177
6.100
6.173
257,903
+0.12(+1.97%)
Dec 30, 2011
6.053
6.062
6.028
6.053
238,883
+0.00(+0.00%)
Dec 29, 2011
6.075
6.100
6.041
6.053
205,212
-0.05(-0.77%)
Dec 28, 2011
6.053
6.100
6.028
6.100
412,283
+0.07(+1.13%)
Dec 27, 2011
5.965
6.032
5.948
6.032
346,932
+0.02(+0.39%)
Dec 23, 2011
6.045
6.074
5.994
6.009
342,871
+0.07(+1.17%)
Dec 21, 2011
5.939
5.939
5.880
5.939
404,457
+0.04(+0.59%)
Dec 20, 2011
5.812
5.904
5.812
5.904
417,770
+0.12(+2.10%)
Dec 19, 2011
5.808
5.822
5.762
5.783
442,637
+0.00(+0.00%)
Dec 16, 2011
5.787
5.837
5.762
5.783
680,399
-0.02(-0.29%)
Dec 15, 2011
5.846
5.888
5.787
5.800
894,038
-0.04(-0.65%)
Dec 14, 2011
5.808
5.862
5.808
5.837
457,083
-0.05(-0.78%)
Dec 13, 2011
5.825
5.883
5.825
5.883
488,842
+0.05(+0.86%)
Dec 12, 2011
5.879
5.904
5.825
5.833
425,592
-0.11(-1.83%)
Dec 09, 2011
5.913
5.976
5.913
5.942
345,765
+0.02(+0.35%)
Dec 08, 2011
5.900
5.956
5.896
5.921
420,546
-0.05(-0.91%)
Dec 07, 2011
6.043
6.064
5.976
5.976
377,526
-0.10(-1.72%)
Dec 06, 2011
6.102
6.131
6.051
6.081
262,431
-0.05(-0.75%)
Dec 05, 2011
6.114
6.139
6.076
6.127
315,902
+0.03(+0.48%)
Dec 02, 2011
6.051
6.097
6.039
6.097
159,633
+0.05(+0.90%)
Dec 01, 2011
5.917
6.093
5.917
6.043
261,267
-0.05(-0.83%)
Nov 30, 2011
6.068
6.093
5.955
6.093
297,876
+0.14(+2.32%)
Nov 29, 2011
5.888
5.955
5.871
5.955
264,680
+0.07(+1.14%)
Nov 28, 2011
5.900
5.930
5.858
5.888
339,195
+0.03(+0.43%)
Nov 25, 2011
5.812
5.900
5.812
5.862
209,847
+0.03(+0.43%)
Nov 23, 2011
5.934
5.942
5.833
5.837
391,126
-0.11(-1.90%)
Nov 22, 2011
5.921
5.951
5.900
5.951
251,874
+0.06(+1.00%)
Nov 21, 2011
5.976
5.976
5.883
5.892
236,338
-0.07(-1.25%)
Nov 18, 2011
6.046
6.050
5.908
5.966
488,309
+0.03(+0.42%)
Nov 17, 2011
6.025
6.108
5.941
5.941
423,547
-0.06(-0.97%)
Nov 16, 2011
6.017
6.087
6.000
6.000
291,897
-0.09(-1.51%)
Nov 15, 2011
6.100
6.125
6.054
6.092
284,121
-0.05(-0.88%)
Nov 14, 2011
6.137
6.167
6.096
6.146
188,660
-0.03(-0.41%)
Nov 11, 2011
6.246
6.254
6.154
6.171
213,843
+0.05(+0.75%)
Nov 10, 2011
6.037
6.125
6.033
6.125
189,533
+0.10(+1.73%)
Nov 09, 2011
5.991
6.087
5.991
6.021
223,948
-0.10(-1.70%)
Nov 08, 2011
5.991
6.125
5.987
6.125
257,233
+0.10(+1.73%)
Nov 07, 2011
5.996
6.037
5.971
6.021
201,384
-0.01(-0.14%)
Nov 04, 2011
6.046
6.092
6.008
6.029
293,832
-0.10(-1.63%)
Nov 03, 2011
6.067
6.158
6.018
6.129
362,654
+0.08(+1.31%)
Nov 02, 2011
6.075
6.088
6.004
6.050
285,160
-0.01(-0.21%)
Nov 01, 2011
6.092
6.125
5.983
6.062
357,879
-0.07(-1.09%)
Oct 31, 2011
6.154
6.167
6.108
6.129
183,101
-0.05(-0.81%)
Oct 28, 2011
6.121
6.182
6.102
6.179
268,652
+0.06(+0.95%)
Oct 27, 2011
6.017
6.125
5.991
6.121
317,238
+0.17(+2.80%)
Oct 26, 2011
5.866
5.954
5.866
5.954
413,767
+0.07(+1.20%)
Oct 25, 2011
5.921
5.937
5.858
5.883
232,947
-0.07(-1.12%)
Oct 24, 2011
5.987
5.996
5.933
5.950
310,688
-0.04(-0.63%)
Oct 21, 2011
5.983
5.996
5.958
5.987
240,936
+0.06(+0.98%)
Oct 20, 2011
5.979
5.979
5.921
5.929
287,757
-0.04(-0.62%)
Oct 19, 2011
5.949
5.966
5.887
5.966
379,022
+0.04(+0.70%)
Oct 18, 2011
5.817
5.933
5.809
5.925
280,471
+0.10(+1.64%)
Oct 17, 2011
5.862
5.879
5.813
5.829
239,694
-0.05(-0.92%)
Oct 14, 2011
5.854
5.896
5.821
5.883
151,990
+0.05(+0.78%)
Oct 13, 2011
5.838
5.842
5.759
5.838
194,393
-0.04(-0.71%)
Oct 12, 2011
5.775
5.883
5.742
5.879
438,690
+0.12(+2.01%)
Oct 11, 2011
5.742
5.775
5.721
5.763
206,421
+0.03(+0.51%)
Oct 10, 2011
5.634
5.738
5.634
5.734
216,860
+0.14(+2.44%)
Oct 07, 2011
5.755
5.755
5.597
5.597
354,080
-0.15(-2.60%)
Oct 06, 2011
5.709
5.746
5.701
5.746
122,822
+0.09(+1.59%)
Oct 05, 2011
5.556
5.711
5.551
5.656
257,572
+0.07(+1.29%)
Oct 04, 2011
5.605
5.688
5.543
5.585
358,255
-0.14(-2.46%)
Oct 03, 2011
5.788
5.817
5.705
5.726
308,361
-0.12(-1.99%)
Sep 30, 2011
5.734
5.904
5.717
5.842
433,547
+0.04(+0.71%)
Sep 29, 2011
5.779
5.825
5.738
5.800
194,610
+0.03(+0.57%)
Sep 28, 2011
5.867
5.891
5.755
5.767
221,921
-0.09(-1.49%)
Sep 27, 2011
5.779
5.891
5.771
5.854
445,098
+0.12(+2.17%)
Sep 26, 2011
5.663
5.750
5.618
5.730
502,947
+0.05(+0.88%)
Sep 23, 2011
5.626
5.684
5.610
5.680
285,409
+0.02(+0.37%)
Sep 22, 2011
5.601
5.742
5.601
5.659
411,106
-0.09(-1.52%)
Sep 21, 2011
5.821
5.825
5.746
5.746
267,770
-0.07(-1.21%)
Sep 20, 2011
5.784
5.846
5.784
5.817
246,468
+0.02(+0.28%)
Sep 19, 2011
5.780
5.813
5.763
5.800
206,344
-0.01(-0.21%)
Sep 16, 2011
5.784
5.829
5.772
5.813
191,106
+0.01(+0.21%)
Sep 15, 2011
5.821
5.829
5.788
5.800
356,072
-0.02(-0.28%)
Sep 14, 2011
5.879
5.887
5.813
5.817
331,563
-0.07(-1.19%)
Sep 13, 2011
5.850
5.907
5.804
5.887
396,267
+0.01(+0.21%)
Sep 12, 2011
5.825
5.907
5.825
5.875
201,517
-0.03(-0.56%)
Sep 09, 2011
5.920
5.936
5.895
5.907
148,702
-0.04(-0.69%)
Sep 08, 2011
5.949
6.006
5.945
5.949
257,806
-0.05(-0.82%)
Sep 07, 2011
5.932
5.998
5.928
5.998
149,602
+0.09(+1.46%)
Sep 06, 2011
5.924
5.957
5.887
5.912
293,571
-0.09(-1.58%)
Sep 02, 2011
5.998
6.015
5.936
6.006
155,072
-0.00(-0.07%)
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
.