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
)
13.56
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2008
5.628
5.643
5.628
5.635
204,428
+0.01(+0.13%)
May 29, 2008
5.624
5.650
5.624
5.628
209,575
+0.01(+0.13%)
May 28, 2008
5.617
5.654
5.617
5.621
192,381
-0.00(-0.07%)
May 27, 2008
5.654
5.667
5.624
5.624
242,635
-0.04(-0.66%)
May 26, 2008
5.568
5.662
5.565
5.662
0
+0.00(+0.00%)
May 23, 2008
5.568
5.662
5.565
5.662
274,200
+0.05(+0.93%)
May 22, 2008
5.550
5.609
5.550
5.609
193,474
+0.03(+0.47%)
May 21, 2008
5.572
5.594
5.568
5.583
197,125
-0.01(-0.20%)
May 20, 2008
5.550
5.609
5.550
5.594
236,245
+0.01(+0.27%)
May 19, 2008
5.613
5.624
5.550
5.580
382,242
-0.06(-0.99%)
May 16, 2008
5.621
5.647
5.621
5.635
205,190
-0.01(-0.20%)
May 15, 2008
5.669
5.676
5.639
5.647
178,372
-0.05(-0.85%)
May 14, 2008
5.662
5.695
5.658
5.695
210,479
+0.01(+0.26%)
May 13, 2008
5.699
5.706
5.647
5.680
270,294
-0.04(-0.78%)
May 12, 2008
5.740
5.747
5.717
5.725
169,469
-0.03(-0.52%)
May 09, 2008
5.721
5.762
5.684
5.755
104,167
+0.01(+0.19%)
May 08, 2008
5.721
5.751
5.702
5.743
218,722
+0.02(+0.33%)
May 07, 2008
5.684
5.725
5.680
5.725
179,011
+0.03(+0.52%)
May 06, 2008
5.699
5.717
5.669
5.695
314,185
-0.03(-0.59%)
May 05, 2008
5.743
5.751
5.717
5.729
250,391
-0.01(-0.26%)
May 02, 2008
5.736
5.792
5.736
5.743
193,028
+0.01(+0.13%)
May 01, 2008
5.680
5.770
5.680
5.736
236,753
+0.04(+0.72%)
Apr 30, 2008
5.751
5.773
5.688
5.695
233,590
-0.04(-0.65%)
Apr 29, 2008
5.799
5.799
5.702
5.732
282,467
-0.06(-0.97%)
Apr 28, 2008
5.755
5.814
5.755
5.788
300,594
+0.04(+0.71%)
Apr 25, 2008
5.740
5.773
5.732
5.747
290,328
+0.01(+0.13%)
Apr 24, 2008
5.702
5.755
5.691
5.740
474,357
+0.01(+0.19%)
Apr 23, 2008
5.684
5.755
5.669
5.729
423,475
+0.04(+0.79%)
Apr 22, 2008
5.557
5.691
5.550
5.684
537,568
+0.11(+2.01%)
Apr 21, 2008
5.598
5.598
5.509
5.572
300,248
-0.03(-0.47%)
Apr 18, 2008
5.490
5.647
5.490
5.598
273,389
+0.11(+2.04%)
Apr 17, 2008
5.475
5.494
5.442
5.486
267,185
+0.01(+0.20%)
Apr 16, 2008
5.386
5.490
5.382
5.475
247,280
+0.08(+1.52%)
Apr 15, 2008
5.445
5.457
5.337
5.393
464,872
-0.05(-0.96%)
Apr 14, 2008
5.475
5.531
5.438
5.445
370,635
+0.00(+0.00%)
Apr 11, 2008
5.397
5.445
5.390
5.445
222,220
+0.04(+0.83%)
Apr 10, 2008
5.405
5.457
5.397
5.401
320,913
-0.01(-0.21%)
Apr 09, 2008
5.479
5.494
5.412
5.412
351,203
-0.07(-1.36%)
Apr 08, 2008
5.494
5.602
5.464
5.486
361,437
-0.04(-0.74%)
Apr 07, 2008
5.453
5.565
5.453
5.527
378,964
+0.09(+1.57%)
Apr 04, 2008
5.401
5.465
5.401
5.442
221,404
+0.02(+0.41%)
Apr 03, 2008
5.442
5.442
5.393
5.419
305,596
-0.03(-0.47%)
Apr 02, 2008
5.345
5.449
5.341
5.445
470,912
+0.07(+1.37%)
Apr 01, 2008
5.274
5.379
5.274
5.371
327,813
+0.10(+1.98%)
Mar 31, 2008
5.215
5.326
5.170
5.267
1,263,807
+0.07(+1.43%)
Mar 28, 2008
5.241
5.289
5.185
5.192
643,008
-0.07(-1.34%)
Mar 27, 2008
5.222
5.308
5.218
5.263
536,153
+0.03(+0.64%)
Mar 26, 2008
5.311
5.311
5.200
5.229
336,404
-0.04(-0.85%)
Mar 25, 2008
5.259
5.296
5.252
5.274
528,636
+0.03(+0.64%)
Mar 24, 2008
5.192
5.280
5.192
5.241
302,366
+0.03(+0.50%)
Mar 21, 2008
5.140
5.215
5.114
5.215
298,817
+0.00(+0.00%)
Mar 20, 2008
5.140
5.215
5.114
5.215
298,817
+0.05(+0.94%)
Mar 19, 2008
5.144
5.211
5.144
5.166
455,958
-0.04(-0.74%)
Mar 18, 2008
5.129
5.267
5.129
5.205
307,140
+0.11(+2.15%)
Mar 17, 2008
4.999
5.125
4.965
5.095
538,548
-0.11(-2.08%)
Mar 14, 2008
5.259
5.282
5.188
5.203
368,294
-0.11(-2.03%)
Mar 13, 2008
5.270
5.315
5.267
5.311
275,886
-0.01(-0.21%)
Mar 12, 2008
5.356
5.393
5.308
5.323
176,417
+0.00(+0.07%)
Mar 11, 2008
5.229
5.345
5.229
5.319
411,329
+0.06(+1.06%)
Mar 10, 2008
5.308
5.341
5.233
5.263
413,871
-0.10(-1.81%)
Mar 07, 2008
5.274
5.371
5.274
5.360
330,229
+0.05(+0.91%)
Mar 06, 2008
5.397
5.409
5.308
5.311
356,809
-0.09(-1.59%)
Mar 05, 2008
5.423
5.494
5.386
5.397
364,863
-0.06(-1.16%)
Mar 04, 2008
5.308
5.475
5.308
5.460
377,449
+0.00(+0.00%)
Mar 03, 2008
5.401
5.542
5.397
5.460
342,311
+0.01(+0.20%)
Feb 29, 2008
5.460
5.491
5.382
5.449
414,841
-0.03(-0.54%)
Feb 28, 2008
5.445
5.505
5.445
5.479
283,307
-0.01(-0.14%)
Feb 27, 2008
5.513
5.561
5.457
5.486
484,336
-0.06(-1.02%)
Feb 26, 2008
5.401
5.550
5.367
5.543
909,608
+0.12(+2.21%)
Feb 25, 2008
5.270
5.438
5.270
5.423
980,978
+0.16(+3.12%)
Feb 22, 2008
5.196
5.285
5.189
5.259
503,181
+0.08(+1.58%)
Feb 21, 2008
5.107
5.237
5.103
5.177
910,950
+0.04(+0.87%)
Feb 20, 2008
5.166
5.170
5.092
5.133
922,828
-0.05(-0.93%)
Feb 19, 2008
5.028
5.207
4.999
5.181
1,298,514
+0.16(+3.11%)
Feb 18, 2008
4.928
5.032
4.928
5.025
0
+0.00(+0.00%)
Feb 15, 2008
4.928
5.032
4.928
5.025
957,199
-0.01(-0.15%)
Feb 14, 2008
5.140
5.140
4.991
5.032
1,150,254
-0.10(-1.96%)
Feb 13, 2008
5.222
5.263
5.110
5.133
1,077,349
-0.13(-2.55%)
Feb 12, 2008
5.215
5.285
5.192
5.267
936,668
+0.05(+0.93%)
Feb 11, 2008
5.311
5.326
5.202
5.218
1,188,663
-0.20(-3.64%)
Feb 08, 2008
5.397
5.449
5.372
5.416
493,403
+0.01(+0.15%)
Feb 07, 2008
5.490
5.490
5.397
5.407
533,554
-0.05(-0.83%)
Feb 06, 2008
5.531
5.550
5.453
5.453
576,156
-0.07(-1.35%)
Feb 05, 2008
5.598
5.613
5.524
5.527
342,612
-0.12(-2.05%)
Feb 04, 2008
5.684
5.684
5.617
5.643
436,810
-0.05(-0.86%)
Feb 01, 2008
5.695
5.702
5.658
5.692
487,827
-0.00(-0.06%)
Jan 31, 2008
5.643
5.699
5.621
5.695
373,884
+0.05(+0.92%)
Jan 30, 2008
5.751
5.762
5.632
5.643
602,454
-0.09(-1.62%)
Jan 29, 2008
5.792
5.792
5.732
5.736
308,998
-0.01(-0.13%)
Jan 28, 2008
5.717
5.751
5.714
5.743
259,496
+0.01(+0.13%)
Jan 25, 2008
5.725
5.844
5.721
5.736
467,691
+0.00(+0.07%)
Jan 24, 2008
5.721
5.781
5.717
5.732
568,290
+0.01(+0.13%)
Jan 23, 2008
5.822
5.822
5.624
5.725
521,223
-0.07(-1.21%)
Jan 22, 2008
5.699
5.859
5.546
5.795
482,269
-0.14(-2.40%)
Jan 21, 2008
5.997
6.027
5.907
5.937
0
+0.00(+0.00%)
Jan 18, 2008
5.997
6.027
5.907
5.937
510,110
-0.07(-1.18%)
Jan 17, 2008
6.112
6.131
5.978
6.008
450,379
-0.13(-2.06%)
Jan 16, 2008
6.164
6.176
6.108
6.135
458,723
-0.01(-0.24%)
Jan 15, 2008
6.094
6.157
6.090
6.149
516,030
+0.04(+0.61%)
Jan 14, 2008
6.138
6.138
6.108
6.112
298,817
+0.01(+0.18%)
Jan 11, 2008
6.116
6.127
6.075
6.101
348,352
+0.01(+0.24%)
Jan 10, 2008
6.090
6.101
6.027
6.086
371,688
+0.03(+0.49%)
Jan 09, 2008
6.000
6.090
5.982
6.056
549,845
+0.03(+0.56%)
Jan 08, 2008
5.978
6.027
5.978
6.023
563,959
+0.05(+0.87%)
Jan 07, 2008
5.986
6.015
5.959
5.971
429,030
-0.01(-0.25%)
Jan 04, 2008
6.019
6.019
5.945
5.986
537,173
+0.01(+0.25%)
Jan 03, 2008
5.926
5.993
5.922
5.971
442,722
+0.06(+0.94%)
Jan 02, 2008
5.814
5.933
5.814
5.915
484,259
+0.10(+1.73%)
Jan 01, 2008
5.848
5.881
5.811
5.814
690,499
+0.00(+0.00%)
Dec 31, 2007
5.848
5.881
5.811
5.814
690,499
-0.03(-0.57%)
Dec 28, 2007
5.822
5.874
5.781
5.848
812,418
-0.00(-0.06%)
Dec 27, 2007
5.900
5.967
5.851
5.851
806,243
-0.06(-1.01%)
Dec 26, 2007
7.408
5.959
5.904
5.911
517,896
+0.00(+0.06%)
Dec 24, 2007
5.855
5.922
5.855
5.907
288,883
+0.04(+0.70%)
Dec 21, 2007
5.840
5.952
5.822
5.866
818,486
+0.03(+0.51%)
Dec 20, 2007
5.885
5.907
5.822
5.837
858,328
-0.03(-0.57%)
Dec 19, 2007
5.904
5.948
5.870
5.870
905,908
+0.01(+0.25%)
Dec 18, 2007
5.889
5.919
5.851
5.855
565,954
-0.04(-0.76%)
Dec 17, 2007
5.811
5.904
5.799
5.900
481,652
+0.04(+0.64%)
Dec 14, 2007
5.781
5.922
5.777
5.863
530,515
+0.05(+0.83%)
Dec 13, 2007
5.840
5.871
5.811
5.814
462,053
-0.08(-1.39%)
Dec 12, 2007
5.907
5.948
5.881
5.896
482,994
+0.01(+0.19%)
Dec 11, 2007
5.904
5.971
5.885
5.885
403,795
-0.06(-1.00%)
Dec 10, 2007
5.885
6.086
5.885
5.945
725,699
+0.02(+0.31%)
Dec 07, 2007
5.911
5.974
5.889
5.926
662,338
+0.03(+0.50%)
Dec 06, 2007
5.848
5.922
5.837
5.896
418,559
+0.03(+0.45%)
Dec 05, 2007
5.829
5.878
5.829
5.870
404,867
+0.01(+0.25%)
Dec 04, 2007
5.811
5.881
5.811
5.855
576,430
+0.03(+0.45%)
Dec 03, 2007
5.851
5.866
5.814
5.829
359,225
+0.01(+0.19%)
Nov 30, 2007
5.766
5.829
5.755
5.818
514,943
+0.06(+1.01%)
Nov 29, 2007
5.859
5.859
5.751
5.760
403,717
-0.08(-1.38%)
Nov 28, 2007
5.892
5.892
5.777
5.840
514,041
+0.03(+0.58%)
Nov 27, 2007
5.844
5.844
5.747
5.807
435,049
+0.04(+0.78%)
Nov 26, 2007
5.710
5.784
5.710
5.762
556,960
+0.01(+0.26%)
Nov 23, 2007
5.676
5.766
5.676
5.747
157,060
+0.06(+1.11%)
Nov 21, 2007
5.568
5.699
5.568
5.684
561,124
+0.02(+0.39%)
Nov 20, 2007
5.736
5.736
5.613
5.662
837,655
-0.05(-0.91%)
Nov 19, 2007
5.691
5.755
5.669
5.714
820,473
-0.06(-0.97%)
Nov 16, 2007
5.829
5.837
5.758
5.770
423,123
-0.07(-1.24%)
Nov 15, 2007
5.848
5.866
5.814
5.842
321,906
-0.02(-0.36%)
Nov 14, 2007
5.892
5.900
5.855
5.863
366,474
-0.02(-0.38%)
Nov 13, 2007
5.993
6.000
5.853
5.885
282,977
-0.00(-0.06%)
Nov 12, 2007
5.866
5.911
5.866
5.889
457,757
-0.01(-0.19%)
Nov 09, 2007
5.885
5.911
5.829
5.900
405,940
+0.00(+0.00%)
Nov 08, 2007
5.941
5.945
5.870
5.900
535,885
-0.03(-0.57%)
Nov 07, 2007
5.963
5.978
5.878
5.933
736,439
-0.08(-1.36%)
Nov 06, 2007
5.963
6.015
5.959
6.015
471,189
+0.03(+0.44%)
Nov 05, 2007
5.904
6.008
5.904
5.989
480,129
-0.03(-0.43%)
Nov 02, 2007
6.023
6.034
5.997
6.015
385,804
+0.00(+0.00%)
Nov 01, 2007
5.997
6.034
5.982
6.015
617,771
-0.01(-0.19%)
Oct 31, 2007
6.053
6.060
6.019
6.027
515,749
-0.01(-0.25%)
Oct 30, 2007
6.060
6.090
6.041
6.041
285,662
-0.04(-0.61%)
Oct 29, 2007
6.086
6.116
6.056
6.079
222,837
-0.00(-0.06%)
Oct 26, 2007
6.015
6.105
6.015
6.082
487,021
+0.09(+1.43%)
Oct 25, 2007
6.067
6.082
5.997
5.997
601,662
-0.10(-1.65%)
Oct 24, 2007
6.090
6.112
6.056
6.097
495,344
+0.02(+0.31%)
Oct 23, 2007
6.112
6.123
6.075
6.079
254,518
-0.01(-0.18%)
Oct 22, 2007
6.075
6.146
6.071
6.090
433,862
-0.07(-1.15%)
Oct 19, 2007
6.168
6.194
6.146
6.161
302,307
-0.05(-0.84%)
Oct 18, 2007
6.183
6.227
6.176
6.213
320,027
-0.01(-0.24%)
Oct 17, 2007
6.257
6.265
6.209
6.228
303,650
-0.02(-0.30%)
Oct 16, 2007
6.231
6.261
6.220
6.246
480,578
-0.02(-0.36%)
Oct 15, 2007
6.298
6.313
6.269
6.269
357,077
-0.04(-0.71%)
Oct 12, 2007
6.276
6.313
6.108
6.313
392,248
+0.04(+0.59%)
Oct 11, 2007
6.313
6.321
6.276
6.276
343,922
-0.03(-0.41%)
Oct 10, 2007
6.339
6.377
6.295
6.302
289,420
-0.07(-1.05%)
Oct 09, 2007
6.332
6.377
6.321
6.369
190,888
+0.03(+0.53%)
Oct 08, 2007
6.362
6.369
6.321
6.336
227,402
-0.01(-0.23%)
Oct 05, 2007
6.384
6.425
6.351
6.351
339,894
-0.02(-0.29%)
Oct 04, 2007
6.406
6.421
6.369
6.369
211,293
-0.05(-0.81%)
Oct 03, 2007
6.447
6.462
6.418
6.421
323,786
-0.02(-0.29%)
Oct 02, 2007
6.444
6.451
6.429
6.440
185,787
+0.00(+0.00%)
Oct 01, 2007
6.351
6.444
6.332
6.440
362,715
+0.09(+1.41%)
Sep 28, 2007
6.336
6.395
6.317
6.351
799,800
+0.03(+0.41%)
Sep 27, 2007
6.343
6.377
6.313
6.325
543,133
-0.02(-0.29%)
Sep 26, 2007
6.339
6.399
6.336
6.343
296,938
-0.02(-0.35%)
Sep 25, 2007
6.388
6.406
6.332
6.365
295,864
-0.02(-0.35%)
Sep 24, 2007
6.444
6.444
6.377
6.388
338,149
+0.01(+0.12%)
Sep 21, 2007
6.328
6.403
6.328
6.380
364,058
+0.05(+0.76%)
Sep 20, 2007
6.388
6.391
6.332
6.332
318,953
-0.03(-0.41%)
Sep 19, 2007
6.332
6.358
6.298
6.358
360,836
+0.00(+0.06%)
Sep 18, 2007
6.235
6.354
6.235
6.354
369,427
+0.12(+1.91%)
Sep 17, 2007
6.339
6.339
6.235
6.235
348,754
-0.07(-1.18%)
Sep 14, 2007
6.403
6.403
6.302
6.310
386,073
-0.12(-1.80%)
Sep 13, 2007
6.392
6.438
6.388
6.425
245,658
+0.01(+0.17%)
Sep 12, 2007
6.444
6.470
6.414
6.414
231,160
-0.03(-0.40%)
Sep 11, 2007
6.406
6.440
6.395
6.440
252,102
+0.03(+0.41%)
Sep 10, 2007
6.485
6.503
6.414
6.414
382,046
-0.04(-0.63%)
Sep 07, 2007
6.429
6.466
6.399
6.455
326,202
+0.03(+0.41%)
Sep 06, 2007
6.332
6.429
6.328
6.429
226,059
+0.10(+1.59%)
Sep 05, 2007
6.284
6.339
6.284
6.328
351,171
+0.03(+0.41%)
Sep 04, 2007
6.224
6.302
6.190
6.302
307,677
+0.08(+1.26%)
Aug 31, 2007
6.190
6.224
6.161
6.224
248,880
+0.09(+1.52%)
Aug 30, 2007
6.216
6.246
6.131
6.131
463,127
-0.13(-2.14%)
Aug 29, 2007
6.276
6.310
6.239
6.265
182,297
+0.01(+0.12%)
Aug 28, 2007
6.325
6.343
6.228
6.257
349,828
-0.06(-0.94%)
Aug 27, 2007
6.414
6.414
6.317
6.317
258,814
-0.04(-0.64%)
Aug 24, 2007
6.336
6.406
6.298
6.358
567,297
-0.02(-0.29%)
Aug 23, 2007
6.421
6.421
6.351
6.377
225,254
+0.00(+0.00%)
Aug 22, 2007
6.403
6.447
6.343
6.377
314,657
-0.06(-0.93%)
Aug 21, 2007
6.388
6.436
6.339
6.436
320,027
+0.05(+0.76%)
Aug 20, 2007
6.202
6.388
6.187
6.388
415,874
+0.20(+3.25%)
Aug 17, 2007
5.885
6.246
5.866
6.187
929,744
+0.29(+4.93%)
Aug 16, 2007
5.706
5.945
5.423
5.896
1,654,101
+0.04(+0.71%)
Aug 15, 2007
6.004
6.097
5.822
5.855
1,143,722
-0.27(-4.39%)
Aug 14, 2007
6.243
6.244
6.090
6.123
913,904
-0.15(-2.43%)
Aug 13, 2007
6.369
6.369
6.276
6.276
249,148
-0.05(-0.82%)
Aug 10, 2007
6.444
6.444
6.263
6.328
486,484
-0.13(-2.07%)
Aug 09, 2007
6.425
6.585
6.425
6.462
298,549
-0.12(-1.87%)
Aug 08, 2007
6.347
6.809
6.336
6.585
678,984
+0.24(+3.76%)
Aug 07, 2007
6.205
6.369
6.205
6.347
478,698
+0.09(+1.37%)
Aug 06, 2007
6.406
6.414
6.213
6.261
757,649
-0.15(-2.31%)
Aug 03, 2007
6.424
6.518
6.406
6.409
319,490
-0.11(-1.67%)
Aug 02, 2007
6.488
6.555
6.488
6.518
187,935
+0.00(+0.06%)
Aug 01, 2007
6.555
6.555
6.388
6.514
822,889
-0.04(-0.62%)
Jul 31, 2007
6.533
6.622
6.526
6.555
475,208
+0.02(+0.32%)
Jul 30, 2007
6.410
6.544
6.399
6.535
379,629
+0.13(+2.00%)
Jul 27, 2007
6.418
6.496
6.351
6.406
615,354
-0.01(-0.12%)
Jul 26, 2007
6.425
6.450
6.202
6.414
873,632
-0.08(-1.20%)
Jul 25, 2007
6.686
6.690
6.429
6.492
739,660
-0.16(-2.46%)
Jul 24, 2007
6.853
6.857
6.600
6.656
599,246
-0.18(-2.62%)
Jul 23, 2007
6.801
6.865
6.794
6.835
292,911
+0.04(+0.55%)
Jul 20, 2007
6.853
6.939
6.783
6.798
412,921
-0.13(-1.88%)
Jul 19, 2007
6.902
6.950
6.827
6.928
634,416
+0.04(+0.54%)
Jul 18, 2007
7.073
7.073
6.812
6.891
681,937
-0.18(-2.48%)
Jul 17, 2007
7.107
7.110
7.036
7.066
607,569
-0.03(-0.42%)
Jul 16, 2007
7.122
7.129
7.036
7.096
360,836
+0.05(+0.69%)
Jul 13, 2007
7.136
7.140
7.028
7.047
305,529
-0.07(-0.94%)
Jul 12, 2007
7.144
7.151
7.055
7.114
429,567
-0.03(-0.37%)
Jul 11, 2007
7.170
7.181
7.096
7.140
315,463
+0.05(+0.68%)
Jul 10, 2007
7.226
7.241
7.084
7.092
483,799
-0.15(-2.01%)
Jul 09, 2007
7.233
7.285
7.225
7.237
399,765
+0.00(+0.05%)
Jul 06, 2007
7.204
7.233
7.192
7.233
160,819
+0.04(+0.57%)
Jul 05, 2007
7.189
7.233
7.177
7.192
305,261
+0.02(+0.26%)
Jul 03, 2007
7.133
7.174
7.133
7.174
136,656
+0.04(+0.57%)
Jul 02, 2007
7.122
7.200
7.122
7.133
265,794
+0.02(+0.31%)
Jun 29, 2007
7.245
7.245
7.066
7.110
334,525
+0.02(+0.26%)
Jun 28, 2007
7.069
7.099
7.032
7.092
224,985
+0.12(+1.71%)
Jun 27, 2007
7.017
7.021
6.935
6.973
470,376
-0.02(-0.32%)
Jun 26, 2007
7.245
7.252
6.868
6.995
792,551
-0.25(-3.44%)
Jun 25, 2007
7.226
7.259
7.207
7.245
670,661
+0.03(+0.41%)
Jun 22, 2007
7.170
7.215
7.155
7.215
249,954
+0.05(+0.73%)
Jun 21, 2007
7.226
7.226
7.133
7.163
396,544
-0.05(-0.67%)
Jun 20, 2007
7.256
7.256
7.196
7.211
432,788
-0.05(-0.72%)
Jun 19, 2007
7.259
7.263
7.245
7.263
380,703
-0.00(-0.05%)
Jun 18, 2007
7.226
7.278
7.218
7.267
408,088
+0.04(+0.62%)
Jun 15, 2007
7.211
7.226
7.196
7.222
235,188
+0.02(+0.26%)
Jun 14, 2007
7.200
7.226
7.185
7.204
386,341
+0.01(+0.21%)
Jun 13, 2007
7.136
7.271
7.136
7.189
451,045
+0.06(+0.89%)
Jun 12, 2007
7.092
7.129
7.088
7.125
415,606
+0.03(+0.47%)
Jun 11, 2007
7.043
7.092
7.043
7.092
312,241
+0.06(+0.90%)
Jun 08, 2007
7.040
7.081
7.025
7.028
389,026
+0.00(+0.05%)
Jun 07, 2007
7.081
7.099
7.025
7.025
600,588
-0.04(-0.53%)
Jun 06, 2007
7.118
7.118
7.055
7.062
480,846
-0.05(-0.70%)
Jun 05, 2007
7.118
7.129
7.088
7.112
494,002
+0.00(+0.02%)
Jun 04, 2007
7.185
7.204
7.096
7.110
860,208
-0.09(-1.24%)
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
.