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
)
13.42
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2005
6.518
6.551
6.484
6.521
250,493
+0.03(+0.51%)
Sep 29, 2005
6.433
6.529
6.418
6.488
280,281
+0.08(+1.33%)
Sep 28, 2005
6.344
6.447
6.322
6.403
369,646
+0.06(+0.99%)
Sep 27, 2005
6.388
6.433
6.296
6.340
528,337
-0.05(-0.75%)
Sep 26, 2005
6.433
6.436
6.344
6.388
326,318
-0.01(-0.12%)
Sep 23, 2005
6.396
6.462
6.366
6.396
446,284
-0.04(-0.69%)
Sep 22, 2005
6.488
6.488
6.429
6.440
333,900
-0.05(-0.74%)
Sep 21, 2005
6.518
6.521
6.466
6.488
229,641
-0.06(-0.90%)
Sep 20, 2005
6.551
6.591
6.547
6.547
392,935
-0.04(-0.67%)
Sep 19, 2005
6.566
6.606
6.555
6.591
268,636
-0.02(-0.28%)
Sep 16, 2005
6.588
6.610
6.566
6.610
132,422
+0.02(+0.34%)
Sep 15, 2005
6.625
6.625
6.551
6.588
379,124
-0.00(-0.06%)
Sep 14, 2005
6.651
6.658
6.573
6.591
550,543
-0.05(-0.78%)
Sep 13, 2005
6.614
6.662
6.610
6.643
239,390
+0.02(+0.33%)
Sep 12, 2005
6.639
6.647
6.610
6.621
256,992
-0.01(-0.22%)
Sep 09, 2005
6.662
6.665
6.614
6.636
292,196
-0.01(-0.11%)
Sep 08, 2005
6.647
6.669
6.632
6.643
301,133
-0.00(-0.06%)
Sep 07, 2005
6.658
6.673
6.632
6.647
212,851
-0.01(-0.22%)
Sep 06, 2005
6.651
6.676
6.636
6.662
189,020
+0.02(+0.28%)
Sep 02, 2005
6.680
6.680
6.632
6.643
148,129
-0.02(-0.33%)
Sep 01, 2005
6.651
6.699
6.625
6.665
310,069
+0.02(+0.33%)
Aug 31, 2005
6.665
6.688
6.628
6.643
384,270
-0.00(-0.06%)
Aug 30, 2005
6.625
6.658
6.621
6.647
278,656
+0.01(+0.22%)
Aug 29, 2005
6.628
6.647
6.621
6.632
183,875
-0.00(-0.06%)
Aug 26, 2005
6.636
6.651
6.621
6.636
201,477
+0.01(+0.17%)
Aug 25, 2005
6.647
6.662
6.614
6.625
441,680
-0.02(-0.33%)
Aug 24, 2005
6.632
6.662
6.621
6.647
364,230
+0.00(+0.00%)
Aug 23, 2005
6.632
6.654
6.628
6.647
232,078
+0.02(+0.33%)
Aug 22, 2005
6.647
6.651
6.595
6.625
296,529
-0.04(-0.66%)
Aug 19, 2005
6.632
6.669
6.621
6.669
282,718
+0.05(+0.78%)
Aug 18, 2005
6.610
6.636
6.595
6.617
332,275
+0.01(+0.11%)
Aug 17, 2005
6.610
6.621
6.591
6.610
345,003
-0.01(-0.17%)
Aug 16, 2005
6.632
6.639
6.603
6.621
359,085
-0.01(-0.17%)
Aug 15, 2005
6.591
6.636
6.569
6.632
297,071
+0.01(+0.17%)
Aug 12, 2005
6.595
6.628
6.555
6.621
171,418
+0.02(+0.34%)
Aug 11, 2005
6.573
6.621
6.555
6.599
239,931
+0.02(+0.28%)
Aug 10, 2005
6.573
6.606
6.558
6.580
297,883
+0.01(+0.11%)
Aug 09, 2005
6.614
6.632
6.558
6.573
305,466
-0.06(-0.84%)
Aug 08, 2005
6.632
6.647
6.603
6.628
311,694
+0.00(+0.00%)
Aug 05, 2005
6.625
6.647
6.625
6.628
112,383
+0.00(+0.00%)
Aug 04, 2005
6.632
6.647
6.621
6.628
290,301
-0.00(-0.07%)
Aug 03, 2005
6.617
6.647
6.617
6.633
245,347
+0.00(+0.07%)
Aug 02, 2005
6.591
6.639
6.577
6.628
258,888
+0.04(+0.62%)
Aug 01, 2005
6.529
6.632
6.529
6.588
303,570
+0.03(+0.51%)
Jul 29, 2005
6.566
6.580
6.507
6.555
347,711
+0.02(+0.34%)
Jul 28, 2005
6.499
6.551
6.484
6.532
325,505
+0.03(+0.51%)
Jul 27, 2005
6.532
6.573
6.492
6.499
498,278
-0.03(-0.40%)
Jul 26, 2005
6.566
6.599
6.510
6.525
451,700
-0.04(-0.62%)
Jul 25, 2005
6.621
6.621
6.555
6.566
253,742
-0.01(-0.17%)
Jul 22, 2005
6.540
6.606
6.540
6.577
296,258
+0.04(+0.56%)
Jul 21, 2005
6.573
6.573
6.521
6.540
336,337
-0.02(-0.33%)
Jul 20, 2005
6.555
6.588
6.547
6.561
192,541
-0.06(-0.90%)
Jul 19, 2005
6.603
6.628
6.558
6.621
283,260
+0.01(+0.22%)
Jul 18, 2005
6.643
6.643
6.595
6.606
197,957
-0.03(-0.50%)
Jul 15, 2005
6.628
6.639
6.599
6.639
290,301
+0.01(+0.17%)
Jul 14, 2005
6.580
6.628
6.540
6.628
355,835
+0.05(+0.79%)
Jul 13, 2005
6.536
6.588
6.495
6.577
433,285
+0.02(+0.28%)
Jul 12, 2005
6.591
6.610
6.514
6.558
324,422
-0.06(-0.84%)
Jul 11, 2005
6.621
6.628
6.566
6.614
162,482
+0.02(+0.28%)
Jul 08, 2005
6.606
6.625
6.577
6.595
272,157
+0.01(+0.11%)
Jul 07, 2005
6.628
6.636
6.573
6.588
325,505
-0.02(-0.34%)
Jul 06, 2005
6.566
6.628
6.536
6.610
296,258
+0.06(+0.96%)
Jul 05, 2005
6.551
6.551
6.466
6.547
258,075
+0.01(+0.17%)
Jul 01, 2005
6.455
6.580
6.455
6.536
451,429
+0.10(+1.55%)
Jun 30, 2005
6.418
6.462
6.396
6.436
270,532
+0.05(+0.75%)
Jun 29, 2005
6.374
6.396
6.355
6.388
410,267
-0.01(-0.12%)
Jun 28, 2005
6.322
6.407
6.318
6.396
435,993
+0.08(+1.29%)
Jun 27, 2005
6.363
6.370
6.303
6.315
553,251
-0.06(-0.93%)
Jun 24, 2005
6.403
6.425
6.363
6.374
420,828
-0.03(-0.46%)
Jun 23, 2005
6.396
6.444
6.392
6.403
420,286
-0.01(-0.23%)
Jun 22, 2005
6.499
6.514
6.403
6.418
447,908
-0.08(-1.25%)
Jun 21, 2005
6.459
6.499
6.422
6.499
282,177
-0.01(-0.23%)
Jun 20, 2005
6.551
6.562
6.481
6.514
218,809
-0.04(-0.56%)
Jun 17, 2005
6.562
6.617
6.521
6.551
269,178
-0.01(-0.11%)
Jun 16, 2005
6.484
6.558
6.481
6.558
227,204
+0.06(+0.85%)
Jun 15, 2005
6.540
6.569
6.499
6.503
314,673
-0.04(-0.62%)
Jun 14, 2005
6.540
6.580
6.540
6.543
290,301
-0.03(-0.39%)
Jun 13, 2005
6.617
6.643
6.543
6.569
339,587
-0.04(-0.61%)
Jun 10, 2005
6.532
6.614
6.521
6.610
399,164
+0.04(+0.62%)
Jun 09, 2005
6.580
6.599
6.532
6.569
263,491
-0.03(-0.50%)
Jun 08, 2005
6.643
6.647
6.580
6.603
274,323
-0.03(-0.39%)
Jun 07, 2005
6.628
6.643
6.595
6.628
254,284
+0.01(+0.11%)
Jun 06, 2005
6.647
6.662
6.595
6.621
236,411
-0.04(-0.55%)
Jun 03, 2005
6.680
6.699
6.647
6.658
212,851
-0.03(-0.50%)
Jun 02, 2005
6.688
6.739
6.636
6.691
206,623
+0.01(+0.11%)
Jun 01, 2005
6.651
6.739
6.651
6.684
366,126
+0.01(+0.17%)
May 31, 2005
6.632
6.717
6.632
6.673
236,140
+0.10(+1.52%)
May 27, 2005
6.481
6.595
6.470
6.573
329,838
+0.11(+1.71%)
May 26, 2005
6.532
6.588
6.462
6.462
597,663
+0.00(+0.06%)
May 25, 2005
6.588
6.639
6.436
6.459
577,894
-0.10(-1.58%)
May 24, 2005
6.569
6.625
6.536
6.562
420,828
-0.02(-0.28%)
May 23, 2005
6.643
6.684
6.562
6.580
425,432
-0.02(-0.34%)
May 20, 2005
6.625
6.632
6.588
6.603
396,456
-0.01(-0.22%)
May 19, 2005
6.758
6.758
6.599
6.617
457,657
-0.12(-1.81%)
May 18, 2005
6.743
6.758
6.691
6.739
272,969
+0.01(+0.22%)
May 17, 2005
6.732
6.750
6.654
6.724
381,832
+0.00(+0.05%)
May 16, 2005
6.688
6.739
6.684
6.721
233,703
+0.02(+0.33%)
May 13, 2005
6.702
6.702
6.658
6.699
495,841
+0.00(+0.00%)
May 12, 2005
6.813
6.820
6.684
6.699
390,227
-0.10(-1.52%)
May 11, 2005
6.857
6.905
6.791
6.802
325,776
-0.09(-1.34%)
May 10, 2005
6.913
6.942
6.861
6.894
270,261
-0.04(-0.59%)
May 09, 2005
6.872
6.939
6.835
6.935
239,390
+0.07(+0.97%)
May 06, 2005
6.872
6.876
6.795
6.868
244,535
+0.01(+0.11%)
May 05, 2005
6.883
6.891
6.832
6.861
218,267
-0.01(-0.16%)
May 04, 2005
6.894
6.920
6.820
6.872
319,277
+0.00(+0.00%)
May 03, 2005
6.942
6.957
6.872
6.872
291,384
-0.07(-1.01%)
May 02, 2005
6.898
6.957
6.880
6.942
361,251
+0.02(+0.32%)
Apr 29, 2005
6.868
6.924
6.828
6.920
339,858
+0.07(+1.02%)
Apr 28, 2005
6.820
6.920
6.806
6.850
343,107
+0.03(+0.43%)
Apr 27, 2005
6.728
6.832
6.706
6.820
340,129
+0.11(+1.71%)
Apr 26, 2005
6.776
6.795
6.699
6.706
488,529
-0.02(-0.27%)
Apr 25, 2005
6.850
6.887
6.706
6.724
372,083
-0.07(-1.09%)
Apr 22, 2005
6.802
6.820
6.772
6.798
279,739
-0.01(-0.16%)
Apr 21, 2005
6.846
6.887
6.798
6.809
255,096
-0.06(-0.86%)
Apr 20, 2005
6.839
6.916
6.839
6.868
223,412
+0.01(+0.22%)
Apr 19, 2005
6.798
6.868
6.787
6.854
330,109
+0.01(+0.16%)
Apr 18, 2005
6.809
6.902
6.776
6.843
434,910
-0.00(-0.05%)
Apr 15, 2005
6.920
6.942
6.769
6.846
380,749
-0.07(-1.07%)
Apr 14, 2005
6.905
6.931
6.857
6.920
364,501
-0.02(-0.27%)
Apr 13, 2005
6.972
7.049
6.916
6.939
307,903
-0.07(-1.05%)
Apr 12, 2005
7.064
7.083
6.957
7.012
259,700
-0.05(-0.68%)
Apr 11, 2005
7.116
7.120
7.049
7.060
204,185
-0.03(-0.42%)
Apr 08, 2005
7.123
7.127
7.057
7.090
236,140
-0.03(-0.42%)
Apr 07, 2005
7.108
7.127
7.090
7.120
176,022
+0.01(+0.16%)
Apr 06, 2005
7.086
7.120
7.064
7.108
227,745
+0.03(+0.42%)
Apr 05, 2005
7.060
7.101
7.046
7.079
202,560
-0.00(-0.05%)
Apr 04, 2005
7.068
7.090
7.031
7.083
237,223
+0.02(+0.26%)
Apr 01, 2005
6.961
7.072
6.953
7.064
248,326
+0.09(+1.32%)
Mar 31, 2005
7.016
7.020
6.928
6.972
233,703
+0.03(+0.48%)
Mar 30, 2005
6.902
6.957
6.887
6.939
215,017
+0.05(+0.75%)
Mar 29, 2005
6.905
6.976
6.887
6.887
320,902
-0.06(-0.80%)
Mar 28, 2005
7.016
7.057
6.872
6.942
458,740
-0.08(-1.10%)
Mar 24, 2005
7.049
7.094
7.020
7.020
351,232
+0.00(+0.00%)
Mar 23, 2005
7.031
7.068
7.016
7.020
489,883
-0.04(-0.58%)
Mar 22, 2005
7.053
7.097
7.038
7.060
301,404
-0.03(-0.36%)
Mar 21, 2005
7.060
7.120
7.027
7.086
530,233
+0.03(+0.37%)
Mar 18, 2005
7.097
7.097
7.060
7.060
249,951
-0.02(-0.31%)
Mar 17, 2005
7.123
7.123
7.083
7.083
298,966
-0.03(-0.42%)
Mar 16, 2005
7.097
7.123
7.086
7.112
349,607
+0.03(+0.36%)
Mar 15, 2005
7.127
7.138
7.064
7.086
286,239
-0.04(-0.52%)
Mar 14, 2005
7.123
7.142
7.090
7.123
237,494
+0.00(+0.00%)
Mar 11, 2005
7.145
7.164
7.090
7.123
249,951
-0.02(-0.31%)
Mar 10, 2005
7.175
7.179
7.138
7.145
235,869
-0.02(-0.26%)
Mar 09, 2005
7.193
7.193
7.149
7.164
300,591
-0.03(-0.41%)
Mar 08, 2005
7.201
7.212
7.175
7.193
345,545
-0.00(-0.05%)
Mar 07, 2005
7.201
7.219
7.186
7.197
449,533
-0.00(-0.05%)
Mar 04, 2005
7.171
7.204
7.156
7.201
446,013
+0.01(+0.10%)
Mar 03, 2005
7.186
7.201
7.164
7.193
311,965
+0.03(+0.41%)
Mar 02, 2005
7.127
7.175
7.108
7.164
486,633
+0.04(+0.52%)
Mar 01, 2005
7.112
7.131
7.083
7.127
328,755
+0.03(+0.36%)
Feb 28, 2005
7.123
7.123
7.072
7.101
335,254
+0.02(+0.31%)
Feb 25, 2005
7.127
7.127
7.049
7.079
414,600
-0.02(-0.31%)
Feb 24, 2005
7.057
7.101
7.016
7.101
479,863
+0.08(+1.21%)
Feb 23, 2005
7.049
7.049
6.994
7.016
467,677
-0.03(-0.47%)
Feb 22, 2005
7.123
7.123
7.016
7.049
481,488
-0.06(-0.88%)
Feb 18, 2005
7.101
7.112
7.072
7.112
375,875
+0.01(+0.21%)
Feb 17, 2005
7.149
7.153
7.075
7.097
360,710
-0.07(-0.93%)
Feb 16, 2005
7.149
7.171
7.127
7.164
298,425
+0.04(+0.52%)
Feb 15, 2005
7.153
7.171
7.116
7.127
285,697
-0.02(-0.26%)
Feb 14, 2005
7.201
7.201
7.138
7.145
263,762
-0.05(-0.72%)
Feb 11, 2005
7.197
7.216
7.171
7.197
358,543
+0.00(+0.00%)
Feb 10, 2005
7.204
7.208
7.168
7.197
430,306
+0.03(+0.36%)
Feb 09, 2005
7.208
7.212
7.153
7.171
266,741
-0.01(-0.21%)
Feb 08, 2005
7.216
7.216
7.168
7.186
238,848
-0.03(-0.36%)
Feb 07, 2005
7.234
7.238
7.175
7.212
344,191
-0.00(-0.05%)
Feb 04, 2005
7.190
7.216
7.153
7.216
521,838
+0.04(+0.57%)
Feb 03, 2005
7.123
7.182
7.112
7.175
360,980
+0.06(+0.78%)
Feb 02, 2005
7.142
7.145
7.086
7.120
230,182
-0.01(-0.21%)
Feb 01, 2005
7.164
7.164
7.112
7.134
311,965
+0.01(+0.10%)
Jan 31, 2005
7.134
7.182
7.112
7.127
434,639
+0.01(+0.10%)
Jan 28, 2005
7.097
7.134
7.090
7.120
220,163
+0.01(+0.21%)
Jan 27, 2005
7.097
7.131
7.072
7.105
275,407
+0.04(+0.52%)
Jan 26, 2005
7.145
7.145
7.064
7.068
423,807
-0.04(-0.57%)
Jan 25, 2005
7.190
7.190
7.097
7.108
302,216
-0.06(-0.82%)
Jan 24, 2005
7.201
7.201
7.123
7.168
295,717
-0.01(-0.10%)
Jan 21, 2005
7.153
7.201
7.142
7.175
429,223
+0.02(+0.31%)
Jan 20, 2005
7.156
7.168
7.120
7.153
302,487
-0.00(-0.05%)
Jan 19, 2005
7.186
7.197
7.120
7.156
453,595
-0.01(-0.21%)
Jan 18, 2005
7.171
7.182
7.149
7.171
346,628
+0.00(+0.00%)
Jan 14, 2005
7.160
7.186
7.153
7.171
295,446
+0.01(+0.15%)
Jan 13, 2005
7.164
7.171
7.145
7.160
332,546
+0.00(+0.00%)
Jan 12, 2005
7.156
7.171
7.142
7.160
282,177
+0.01(+0.10%)
Jan 11, 2005
7.164
7.164
7.127
7.153
321,172
-0.02(-0.26%)
Jan 10, 2005
7.127
7.197
7.108
7.171
458,740
+0.08(+1.09%)
Jan 07, 2005
7.090
7.123
7.068
7.094
288,405
+0.01(+0.16%)
Jan 06, 2005
7.060
7.094
7.053
7.083
291,655
+0.04(+0.52%)
Jan 05, 2005
7.060
7.068
7.020
7.046
338,233
-0.01(-0.21%)
Jan 04, 2005
7.038
7.060
7.035
7.060
351,773
+0.02(+0.31%)
Jan 03, 2005
7.027
7.053
7.001
7.038
306,007
+0.01(+0.16%)
Dec 31, 2004
7.005
7.027
6.976
7.027
629,076
+0.04(+0.53%)
Dec 30, 2004
6.979
6.994
6.957
6.990
531,587
+0.03(+0.37%)
Dec 29, 2004
6.979
6.994
6.953
6.964
406,746
+0.00(+0.05%)
Dec 28, 2004
6.979
6.994
6.942
6.961
583,039
-0.03(-0.37%)
Dec 27, 2004
6.913
6.994
6.861
6.987
532,128
+0.10(+1.50%)
Dec 23, 2004
6.924
6.942
6.876
6.883
577,352
-0.01(-0.16%)
Dec 22, 2004
6.939
6.939
6.880
6.894
781,809
-0.02(-0.27%)
Dec 21, 2004
6.987
6.987
6.887
6.913
915,857
-0.08(-1.21%)
Dec 20, 2004
7.016
7.020
6.968
6.998
365,584
-0.01(-0.16%)
Dec 17, 2004
7.027
7.031
6.950
7.009
419,203
-0.01(-0.21%)
Dec 16, 2004
7.035
7.049
6.983
7.024
504,506
-0.00(-0.05%)
Dec 15, 2004
7.053
7.053
6.998
7.027
567,874
-0.03(-0.37%)
Dec 14, 2004
7.020
7.057
7.005
7.053
637,742
+0.05(+0.69%)
Dec 13, 2004
7.031
7.031
6.964
7.005
482,030
-0.02(-0.26%)
Dec 10, 2004
7.009
7.038
6.964
7.024
495,570
+0.03(+0.42%)
Dec 09, 2004
6.939
6.998
6.916
6.994
620,410
+0.07(+1.07%)
Dec 08, 2004
6.839
6.935
6.787
6.920
701,922
+0.07(+0.97%)
Dec 07, 2004
6.891
6.894
6.850
6.854
428,140
-0.04(-0.64%)
Dec 06, 2004
6.964
6.964
6.868
6.898
313,590
-0.07(-0.95%)
Dec 03, 2004
6.961
6.976
6.891
6.964
308,445
+0.03(+0.43%)
Dec 02, 2004
6.976
6.979
6.905
6.935
336,879
-0.03(-0.37%)
Dec 01, 2004
6.994
7.038
6.935
6.961
376,145
-0.03(-0.37%)
Nov 30, 2004
6.983
6.990
6.942
6.987
490,424
+0.02(+0.32%)
Nov 29, 2004
7.009
7.016
6.928
6.964
392,394
-0.04(-0.63%)
Nov 26, 2004
7.035
7.035
6.961
7.009
115,362
+0.01(+0.16%)
Nov 24, 2004
6.968
7.012
6.950
6.998
236,140
+0.05(+0.69%)
Nov 23, 2004
6.979
7.009
6.931
6.950
703,818
-0.06(-0.79%)
Nov 22, 2004
7.024
7.035
6.953
7.005
402,413
-0.02(-0.26%)
Nov 19, 2004
7.057
7.057
6.987
7.024
342,837
-0.00(-0.05%)
Nov 18, 2004
7.072
7.083
7.016
7.027
307,361
-0.04(-0.63%)
Nov 17, 2004
7.046
7.072
7.016
7.072
339,587
+0.03(+0.47%)
Nov 16, 2004
7.016
7.038
6.994
7.038
353,940
+0.00(+0.05%)
Nov 15, 2004
7.049
7.068
7.012
7.035
267,553
-0.00(-0.05%)
Nov 12, 2004
7.064
7.083
7.005
7.038
261,054
-0.03(-0.47%)
Nov 11, 2004
7.046
7.072
7.024
7.072
372,625
+0.05(+0.68%)
Nov 10, 2004
7.053
7.053
7.005
7.024
300,050
-0.03(-0.42%)
Nov 09, 2004
7.005
7.053
6.998
7.053
333,359
+0.04(+0.58%)
Nov 08, 2004
7.024
7.024
6.979
7.012
286,780
+0.01(+0.21%)
Nov 05, 2004
7.035
7.046
6.979
6.998
297,612
-0.03(-0.42%)
Nov 04, 2004
7.009
7.046
6.983
7.027
294,363
+0.02(+0.32%)
Nov 03, 2004
6.998
7.027
6.961
7.005
260,783
+0.03(+0.37%)
Nov 02, 2004
6.990
7.005
6.961
6.979
172,230
-0.01(-0.11%)
Nov 01, 2004
7.001
7.016
6.961
6.987
307,361
+0.02(+0.27%)
Oct 29, 2004
6.994
7.005
6.950
6.968
246,160
+0.02(+0.27%)
Oct 28, 2004
6.990
6.990
6.942
6.950
212,309
-0.01(-0.16%)
Oct 27, 2004
6.998
7.016
6.924
6.961
321,985
-0.03(-0.42%)
Oct 26, 2004
7.031
7.035
6.898
6.990
628,263
-0.01(-0.16%)
Oct 25, 2004
7.068
7.068
6.942
7.001
439,513
-0.05(-0.68%)
Oct 22, 2004
7.057
7.083
7.038
7.049
386,165
-0.02(-0.31%)
Oct 21, 2004
7.053
7.072
7.027
7.072
334,983
-0.00(-0.05%)
Oct 20, 2004
7.060
7.075
7.020
7.075
321,172
+0.04(+0.58%)
Oct 19, 2004
7.079
7.079
7.031
7.035
185,771
-0.02(-0.26%)
Oct 18, 2004
7.053
7.075
7.020
7.053
271,886
+0.02(+0.26%)
Oct 15, 2004
7.053
7.090
7.001
7.035
199,852
+0.01(+0.21%)
Oct 14, 2004
7.079
7.083
7.020
7.020
157,065
-0.02(-0.31%)
Oct 13, 2004
7.038
7.086
6.950
7.042
282,177
+0.00(+0.05%)
Oct 12, 2004
7.046
7.049
7.001
7.038
220,163
+0.00(+0.00%)
Oct 11, 2004
7.090
7.105
7.035
7.038
220,704
-0.05(-0.73%)
Oct 08, 2004
7.094
7.101
7.075
7.090
152,191
-0.00(-0.05%)
Oct 07, 2004
7.112
7.112
7.086
7.094
139,463
-0.01(-0.21%)
Oct 06, 2004
7.108
7.123
7.086
7.108
127,277
+0.00(+0.00%)
Oct 05, 2004
7.108
7.116
7.068
7.108
258,617
-0.02(-0.26%)
Oct 04, 2004
7.134
7.134
7.097
7.127
125,381
-0.01(-0.10%)
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
.