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 (%)
Jan 29, 2010
5.683
5.683
5.558
5.585
665,342
-0.10(-1.79%)
Jan 28, 2010
5.668
5.724
5.576
5.687
741,746
+0.02(+0.39%)
Jan 27, 2010
5.657
5.694
5.598
5.665
779,870
+0.05(+0.92%)
Jan 26, 2010
5.654
5.716
5.606
5.613
1,172,134
-0.02(-0.39%)
Jan 25, 2010
5.609
5.635
5.580
5.635
629,187
+0.07(+1.19%)
Jan 22, 2010
5.546
5.591
5.532
5.569
719,727
+0.05(+0.87%)
Jan 21, 2010
5.517
5.539
5.484
5.521
597,468
+0.03(+0.47%)
Jan 20, 2010
5.462
5.502
5.462
5.495
344,345
+0.04(+0.74%)
Jan 19, 2010
5.462
5.465
5.428
5.454
441,734
+0.01(+0.24%)
Jan 15, 2010
5.473
5.441
5.441
5.441
378,853
-0.01(-0.11%)
Jan 14, 2010
5.428
5.450
5.425
5.447
341,910
+0.04(+0.68%)
Jan 13, 2010
5.410
5.410
5.380
5.410
370,683
+0.03(+0.48%)
Jan 12, 2010
5.347
5.391
5.340
5.384
294,041
+0.03(+0.62%)
Jan 11, 2010
5.340
5.377
5.336
5.351
380,941
+0.04(+0.84%)
Jan 08, 2010
5.303
5.314
5.288
5.306
354,297
+0.03(+0.63%)
Jan 07, 2010
5.258
5.284
5.240
5.273
304,675
+0.03(+0.56%)
Jan 06, 2010
5.273
5.295
5.229
5.244
425,096
-0.01(-0.14%)
Jan 05, 2010
5.262
5.270
5.225
5.251
435,893
+0.00(+0.00%)
Jan 04, 2010
5.251
5.288
5.196
5.251
431,211
+0.02(+0.42%)
Dec 31, 2009
5.292
5.229
5.229
5.229
380,207
-0.02(-0.39%)
Dec 30, 2009
5.281
5.292
5.244
5.249
237,990
-0.02(-0.46%)
Dec 29, 2009
5.240
5.281
5.240
5.273
294,880
-0.01(-0.14%)
Dec 28, 2009
5.258
5.299
5.207
5.281
441,363
+0.04(+0.78%)
Dec 24, 2009
5.188
5.240
5.166
5.240
210,687
+0.07(+1.28%)
Dec 23, 2009
5.114
5.173
5.114
5.173
410,933
+0.04(+0.72%)
Dec 22, 2009
5.159
5.159
5.096
5.137
534,812
-0.01(-0.22%)
Dec 21, 2009
5.162
5.170
5.148
5.148
448,702
+0.01(+0.29%)
Dec 18, 2009
5.074
5.133
5.070
5.133
361,026
+0.06(+1.21%)
Dec 17, 2009
5.096
5.114
5.070
5.072
503,669
-0.03(-0.62%)
Dec 16, 2009
5.055
5.103
5.049
5.103
348,320
+0.07(+1.29%)
Dec 15, 2009
5.026
5.041
5.015
5.038
285,862
+0.02(+0.32%)
Dec 14, 2009
5.026
5.059
5.015
5.022
484,900
+0.02(+0.44%)
Dec 11, 2009
5.004
5.044
4.985
5.000
772,055
-0.03(-0.51%)
Dec 10, 2009
5.033
5.037
4.996
5.026
416,113
+0.03(+0.59%)
Dec 09, 2009
4.985
5.004
4.973
4.996
387,124
+0.02(+0.37%)
Dec 08, 2009
4.974
4.978
4.949
4.978
234,856
-0.01(-0.30%)
Dec 07, 2009
5.004
5.004
4.952
4.993
267,694
+0.04(+0.90%)
Dec 04, 2009
4.952
4.989
4.915
4.948
670,866
+0.03(+0.68%)
Dec 03, 2009
4.885
4.915
4.874
4.915
341,558
+0.03(+0.68%)
Dec 02, 2009
4.867
4.885
4.863
4.882
300,310
+0.02(+0.38%)
Dec 01, 2009
4.845
4.871
4.845
4.863
391,977
+0.02(+0.46%)
Nov 30, 2009
4.801
4.841
4.801
4.841
295,205
+0.03(+0.69%)
Nov 27, 2009
4.786
4.826
4.778
4.808
93,270
-0.04(-0.84%)
Nov 25, 2009
4.837
4.856
4.812
4.849
645,167
+0.02(+0.38%)
Nov 24, 2009
4.812
4.837
4.808
4.830
292,567
-0.00(-0.08%)
Nov 23, 2009
4.845
4.863
4.812
4.834
455,735
-0.00(-0.08%)
Nov 20, 2009
4.812
4.845
4.804
4.837
352,109
+0.02(+0.38%)
Nov 19, 2009
4.764
4.819
4.753
4.819
439,435
+0.02(+0.38%)
Nov 18, 2009
4.767
4.801
4.764
4.801
326,442
+0.01(+0.31%)
Nov 17, 2009
4.793
4.793
4.751
4.786
281,643
+0.00(+0.00%)
Nov 16, 2009
4.812
4.819
4.786
4.786
351,194
-0.01(-0.15%)
Nov 13, 2009
4.760
4.815
4.760
4.793
231,295
+0.01(+0.23%)
Nov 12, 2009
4.734
4.789
4.727
4.782
409,319
+0.05(+1.01%)
Nov 11, 2009
4.734
4.764
4.697
4.734
298,669
+0.01(+0.16%)
Nov 10, 2009
4.741
4.753
4.716
4.727
181,321
-0.02(-0.47%)
Nov 09, 2009
4.786
4.786
4.723
4.749
242,203
+0.01(+0.16%)
Nov 06, 2009
4.671
4.741
4.671
4.741
257,999
+0.07(+1.50%)
Nov 05, 2009
4.690
4.690
4.653
4.671
291,102
+0.01(+0.24%)
Nov 04, 2009
4.638
4.671
4.623
4.660
282,645
+0.04(+0.80%)
Nov 03, 2009
4.623
4.634
4.609
4.623
254,595
-0.00(-0.08%)
Nov 02, 2009
4.653
4.653
4.605
4.627
382,656
+0.01(+0.16%)
Oct 30, 2009
4.716
4.730
4.583
4.620
376,143
-0.08(-1.65%)
Oct 29, 2009
4.612
4.697
4.602
4.697
408,179
+0.14(+3.08%)
Oct 28, 2009
4.782
4.804
4.505
4.557
674,836
-0.26(-5.37%)
Oct 27, 2009
4.852
4.858
4.793
4.815
396,112
-0.06(-1.14%)
Oct 26, 2009
4.856
4.885
4.841
4.871
304,190
+0.03(+0.53%)
Oct 23, 2009
4.856
4.863
4.819
4.845
377,183
-0.04(-0.83%)
Oct 22, 2009
4.834
4.885
4.823
4.885
388,781
+0.04(+0.92%)
Oct 21, 2009
4.830
4.841
4.808
4.841
378,458
+0.00(+0.00%)
Oct 20, 2009
4.852
4.852
4.815
4.841
353,661
+0.03(+0.61%)
Oct 19, 2009
4.734
4.812
4.733
4.812
443,787
+0.10(+2.20%)
Oct 16, 2009
4.693
4.716
4.682
4.708
308,109
+0.00(+0.00%)
Oct 15, 2009
4.723
4.723
4.671
4.708
444,196
-0.04(-0.78%)
Oct 14, 2009
4.708
4.745
4.708
4.745
502,326
+0.04(+0.78%)
Oct 13, 2009
4.693
4.716
4.671
4.708
423,490
-0.02(-0.39%)
Oct 12, 2009
4.715
4.745
4.693
4.727
296,386
+0.01(+0.16%)
Oct 09, 2009
4.693
4.719
4.690
4.719
204,164
+0.00(+0.00%)
Oct 08, 2009
4.690
4.734
4.690
4.719
330,946
+0.04(+0.79%)
Oct 07, 2009
4.679
4.690
4.675
4.682
289,077
+0.02(+0.40%)
Oct 06, 2009
4.686
4.705
4.653
4.664
264,951
+0.02(+0.40%)
Oct 05, 2009
4.612
4.645
4.601
4.645
288,210
+0.04(+0.80%)
Oct 02, 2009
4.575
4.616
4.538
4.609
304,897
+0.00(+0.00%)
Oct 01, 2009
4.723
4.723
4.597
4.609
528,608
-0.10(-2.12%)
Sep 30, 2009
4.708
4.708
4.653
4.708
313,647
+0.02(+0.47%)
Sep 29, 2009
4.730
4.738
4.620
4.686
533,274
-0.03(-0.70%)
Sep 28, 2009
4.616
4.719
4.616
4.719
249,526
+0.06(+1.19%)
Sep 25, 2009
4.664
4.708
4.657
4.664
433,591
-0.03(-0.66%)
Sep 24, 2009
4.723
4.723
4.679
4.695
387,790
+0.01(+0.19%)
Sep 23, 2009
4.712
4.727
4.686
4.686
450,389
+0.02(+0.40%)
Sep 22, 2009
4.612
4.671
4.612
4.668
353,856
+0.08(+1.69%)
Sep 21, 2009
4.579
4.612
4.572
4.590
256,746
+0.00(+0.00%)
Sep 18, 2009
4.564
4.594
4.564
4.590
347,792
+0.03(+0.57%)
Sep 17, 2009
4.568
4.586
4.557
4.564
286,794
+0.02(+0.45%)
Sep 16, 2009
4.553
4.564
4.531
4.544
575,695
+0.02(+0.37%)
Sep 15, 2009
4.516
4.549
4.509
4.527
407,778
+0.03(+0.57%)
Sep 14, 2009
4.461
4.505
4.457
4.501
218,806
+0.06(+1.25%)
Sep 11, 2009
4.457
4.479
4.439
4.446
283,609
+0.00(+0.08%)
Sep 10, 2009
4.461
4.472
4.435
4.442
269,641
+0.00(+0.08%)
Sep 09, 2009
4.446
4.457
4.424
4.439
193,453
+0.01(+0.25%)
Sep 08, 2009
4.435
4.453
4.409
4.428
238,434
+0.03(+0.76%)
Sep 04, 2009
4.387
4.402
4.380
4.394
200,816
+0.03(+0.68%)
Sep 03, 2009
4.343
4.365
4.320
4.365
254,260
+0.04(+1.03%)
Sep 02, 2009
4.317
4.335
4.296
4.320
222,367
+0.02(+0.52%)
Sep 01, 2009
4.372
4.383
4.295
4.298
367,250
-0.06(-1.27%)
Aug 31, 2009
4.383
4.383
4.328
4.354
273,359
-0.01(-0.34%)
Aug 28, 2009
4.320
4.368
4.320
4.368
310,289
+0.05(+1.11%)
Aug 27, 2009
4.324
4.332
4.302
4.320
180,636
+0.02(+0.43%)
Aug 26, 2009
4.258
4.320
4.258
4.302
501,879
+0.02(+0.56%)
Aug 25, 2009
4.284
4.291
4.247
4.278
532,413
+0.04(+1.00%)
Aug 24, 2009
4.239
4.276
4.232
4.236
497,048
+0.00(+0.00%)
Aug 21, 2009
4.272
4.273
4.202
4.236
622,178
-0.01(-0.26%)
Aug 20, 2009
4.309
4.309
4.195
4.247
406,668
-0.04(-0.86%)
Aug 19, 2009
4.343
4.357
4.184
4.284
662,878
-0.05(-1.19%)
Aug 18, 2009
4.306
4.368
4.272
4.335
427,433
+0.09(+2.09%)
Aug 17, 2009
4.409
4.409
4.236
4.247
376,733
-0.17(-3.77%)
Aug 14, 2009
4.468
4.468
4.405
4.413
279,136
-0.02(-0.42%)
Aug 13, 2009
4.483
4.483
4.394
4.431
340,508
+0.03(+0.59%)
Aug 12, 2009
4.409
4.424
4.387
4.405
276,655
+0.02(+0.42%)
Aug 11, 2009
4.509
4.516
4.354
4.387
641,576
-0.11(-2.46%)
Aug 10, 2009
4.505
4.516
4.435
4.498
248,854
+0.02(+0.41%)
Aug 07, 2009
4.479
4.509
4.409
4.479
392,613
+0.07(+1.59%)
Aug 06, 2009
4.505
4.509
4.361
4.409
371,095
-0.03(-0.58%)
Aug 05, 2009
4.232
4.461
4.224
4.435
430,615
+0.00(+0.08%)
Aug 04, 2009
4.387
4.438
4.372
4.431
409,579
+0.04(+0.84%)
Aug 03, 2009
4.494
4.520
4.391
4.394
702,436
-0.04(-1.00%)
Jul 31, 2009
4.346
4.439
4.343
4.439
713,699
+0.15(+3.44%)
Jul 30, 2009
4.280
4.328
4.265
4.291
488,632
+0.07(+1.57%)
Jul 29, 2009
4.224
4.276
4.188
4.224
568,367
+0.06(+1.33%)
Jul 28, 2009
4.191
4.199
4.128
4.169
378,667
-0.00(-0.09%)
Jul 27, 2009
4.117
4.173
4.103
4.173
407,659
+0.08(+1.99%)
Jul 24, 2009
4.069
4.092
4.062
4.092
454
+0.02(+0.54%)
Jul 23, 2009
3.999
4.080
3.988
4.069
453,625
+0.08(+2.04%)
Jul 22, 2009
3.988
3.992
3.966
3.988
242,767
+0.01(+0.28%)
Jul 21, 2009
3.981
3.996
3.900
3.977
862,793
+0.03(+0.75%)
Jul 20, 2009
3.977
3.977
3.936
3.948
395,524
-0.00(-0.09%)
Jul 17, 2009
3.992
3.996
3.940
3.951
389,956
-0.01(-0.28%)
Jul 16, 2009
4.021
4.021
3.944
3.962
676,875
-0.04(-1.01%)
Jul 15, 2009
3.951
4.003
3.929
4.003
515,977
+0.07(+1.88%)
Jul 14, 2009
3.892
3.933
3.877
3.929
333,916
+0.03(+0.85%)
Jul 13, 2009
3.881
3.907
3.863
3.896
254,400
+0.05(+1.34%)
Jul 10, 2009
3.888
3.888
3.844
3.844
334,675
-0.01(-0.29%)
Jul 09, 2009
3.907
3.907
3.844
3.855
262,275
+0.01(+0.19%)
Jul 08, 2009
3.877
3.877
3.829
3.848
279,555
+0.00(+0.00%)
Jul 07, 2009
3.855
3.881
3.833
3.848
174,757
+0.01(+0.39%)
Jul 06, 2009
3.881
3.881
3.829
3.833
297,396
-0.04(-0.95%)
Jul 02, 2009
3.888
3.911
3.863
3.870
332,793
-0.08(-1.96%)
Jul 01, 2009
3.914
3.951
3.907
3.948
233,624
+0.04(+1.04%)
Jun 30, 2009
3.959
3.959
3.877
3.907
388,876
-0.01(-0.19%)
Jun 29, 2009
3.881
3.914
3.855
3.914
293,104
+0.06(+1.63%)
Jun 26, 2009
3.914
3.914
3.852
3.852
152,356
-0.05(-1.32%)
Jun 25, 2009
3.848
3.903
3.844
3.903
421,876
+0.07(+1.93%)
Jun 24, 2009
3.800
3.833
3.752
3.829
416,102
+0.05(+1.27%)
Jun 23, 2009
3.818
3.818
3.763
3.781
317,841
-0.02(-0.58%)
Jun 22, 2009
3.844
3.853
3.800
3.804
588,680
-0.06(-1.44%)
Jun 19, 2009
3.870
3.881
3.840
3.859
399,237
-0.02(-0.48%)
Jun 18, 2009
3.870
3.896
3.867
3.877
183,141
-0.01(-0.19%)
Jun 17, 2009
3.896
3.966
3.855
3.885
464,395
+0.01(+0.38%)
Jun 16, 2009
3.874
3.911
3.844
3.870
417,237
-0.00(-0.10%)
Jun 15, 2009
3.925
3.925
3.852
3.874
440,348
-0.07(-1.78%)
Jun 12, 2009
3.929
3.959
3.888
3.944
404,336
+0.03(+0.85%)
Jun 11, 2009
3.866
3.914
3.852
3.911
596,639
+0.07(+1.93%)
Jun 10, 2009
3.840
3.877
3.804
3.837
959,897
-0.00(-0.10%)
Jun 09, 2009
3.870
3.870
3.807
3.840
453,408
+0.05(+1.36%)
Jun 08, 2009
3.800
3.822
3.781
3.789
513,232
-0.06(-1.53%)
Jun 05, 2009
3.970
3.988
3.844
3.848
246,073
-0.07(-1.70%)
Jun 04, 2009
3.888
3.922
3.848
3.914
305,306
+0.05(+1.24%)
Jun 03, 2009
3.874
3.885
3.833
3.866
281,343
+0.00(+0.00%)
Jun 02, 2009
3.888
3.918
3.859
3.866
390,373
-0.06(-1.51%)
Jun 01, 2009
3.826
4.025
3.826
3.925
561,521
+0.11(+2.90%)
May 29, 2009
3.767
3.837
3.767
3.815
322,367
+0.04(+1.18%)
May 28, 2009
3.737
3.807
3.701
3.770
316,864
+0.06(+1.59%)
May 27, 2009
3.715
3.730
3.685
3.711
276,899
+0.02(+0.50%)
May 26, 2009
3.641
3.696
3.641
3.693
373,735
+0.04(+1.01%)
May 22, 2009
3.663
3.671
3.641
3.656
207,771
+0.01(+0.30%)
May 21, 2009
3.671
3.678
3.637
3.645
155,988
-0.03(-0.70%)
May 20, 2009
3.659
3.685
3.641
3.671
222,863
+0.03(+0.91%)
May 19, 2009
3.641
3.667
3.634
3.637
260,580
-0.00(-0.10%)
May 18, 2009
3.563
3.641
3.556
3.641
216,553
+0.07(+2.07%)
May 15, 2009
3.600
3.608
3.530
3.567
187,325
+0.00(+0.10%)
May 14, 2009
3.523
3.563
3.490
3.563
266,440
+0.07(+2.01%)
May 13, 2009
3.589
3.589
3.479
3.493
528,638
-0.11(-3.17%)
May 12, 2009
3.637
3.652
3.600
3.608
208,461
-0.01(-0.31%)
May 11, 2009
3.597
3.630
3.578
3.619
472,235
-0.01(-0.31%)
May 08, 2009
3.637
3.656
3.608
3.630
443,378
+0.01(+0.31%)
May 07, 2009
3.678
3.682
3.604
3.619
316,246
-0.02(-0.49%)
May 06, 2009
3.593
3.645
3.572
3.637
440,486
+0.06(+1.63%)
May 05, 2009
3.604
3.604
3.556
3.578
261,268
-0.02(-0.51%)
May 04, 2009
3.530
3.600
3.527
3.597
307,676
+0.08(+2.31%)
May 01, 2009
3.479
3.515
3.456
3.515
319,507
+0.06(+1.82%)
Apr 30, 2009
3.416
3.460
3.390
3.453
400,066
+0.07(+2.19%)
Apr 29, 2009
3.360
3.412
3.355
3.379
276,306
+0.01(+0.44%)
Apr 28, 2009
3.375
3.383
3.346
3.364
191,650
-0.02(-0.55%)
Apr 27, 2009
3.390
3.394
3.362
3.383
89,115
-0.01(-0.43%)
Apr 24, 2009
3.353
3.397
3.353
3.397
253,658
+0.01(+0.33%)
Apr 23, 2009
3.371
3.393
3.331
3.386
270,302
+0.06(+1.89%)
Apr 22, 2009
3.353
3.394
3.320
3.323
322,039
-0.03(-0.77%)
Apr 21, 2009
3.261
3.364
3.257
3.349
269,861
-0.01(-0.44%)
Apr 20, 2009
3.379
3.434
3.316
3.364
584,786
-0.02(-0.55%)
Apr 17, 2009
3.323
3.427
3.323
3.383
687,063
+0.08(+2.53%)
Apr 16, 2009
3.253
3.320
3.250
3.299
451,426
+0.08(+2.34%)
Apr 15, 2009
3.131
3.227
3.131
3.224
230,813
+0.08(+2.46%)
Apr 14, 2009
3.120
3.168
3.120
3.146
395,218
+0.03(+0.83%)
Apr 13, 2009
3.143
3.194
3.117
3.120
661,293
-0.06(-1.86%)
Apr 09, 2009
3.216
3.216
3.091
3.179
729,601
+0.01(+0.23%)
Apr 08, 2009
3.368
3.368
3.113
3.172
227,003
+0.05(+1.66%)
Apr 07, 2009
3.083
3.133
3.083
3.120
120,423
-0.04(-1.17%)
Apr 06, 2009
3.146
3.157
3.083
3.157
165,168
-0.04(-1.27%)
Apr 03, 2009
3.157
3.213
3.154
3.198
221,018
+0.01(+0.35%)
Apr 02, 2009
3.165
3.209
3.165
3.187
195,972
+0.05(+1.65%)
Apr 01, 2009
2.995
3.146
2.995
3.135
225,785
+0.08(+2.78%)
Mar 31, 2009
2.932
3.061
2.932
3.050
269,181
+0.10(+3.25%)
Mar 30, 2009
3.035
3.035
2.928
2.954
295,248
-0.15(-4.88%)
Mar 26, 2009
3.080
3.113
3.069
3.106
311,142
+0.05(+1.57%)
Mar 25, 2009
3.102
3.102
3.032
3.058
236,581
-0.01(-0.24%)
Mar 24, 2009
3.087
3.087
3.024
3.065
164,662
-0.02(-0.72%)
Mar 23, 2009
3.035
3.102
3.026
3.087
468,744
+0.14(+4.63%)
Mar 20, 2009
3.035
3.035
2.928
2.950
379,189
-0.07(-2.44%)
Mar 19, 2009
3.095
3.097
3.017
3.024
272,818
-0.07(-2.38%)
Mar 18, 2009
3.087
3.098
3.065
3.098
188,955
+0.02(+0.72%)
Mar 17, 2009
3.095
3.095
3.046
3.076
203,116
-0.01(-0.36%)
Mar 16, 2009
3.124
3.124
3.080
3.087
263,269
+0.01(+0.48%)
Mar 13, 2009
3.227
3.227
3.028
3.072
0
-0.08(-2.46%)
Mar 12, 2009
2.910
3.154
2.895
3.150
1,092,773
+0.28(+9.78%)
Mar 11, 2009
2.733
2.891
2.722
2.869
415,889
+0.14(+5.00%)
Mar 10, 2009
2.674
2.744
2.611
2.733
511,723
+0.14(+5.56%)
Mar 09, 2009
2.585
2.614
2.567
2.589
503,066
-0.05(-1.96%)
Mar 06, 2009
2.699
2.714
2.611
2.640
0
-0.11(-4.16%)
Mar 05, 2009
2.751
2.902
2.722
2.755
711,571
-0.08(-2.74%)
Mar 04, 2009
2.755
2.869
2.755
2.832
676,735
-0.06(-1.92%)
Mar 02, 2009
3.046
3.076
2.862
2.888
649,340
-0.19(-6.12%)
Feb 27, 2009
3.050
3.095
3.013
3.076
0
+0.03(+1.09%)
Feb 26, 2009
2.991
3.076
2.991
3.043
504,165
+0.02(+0.61%)
Feb 25, 2009
2.998
3.050
2.995
3.024
450,689
+0.00(+0.00%)
Feb 24, 2009
2.950
3.039
2.902
3.024
396,014
+0.10(+3.54%)
Feb 23, 2009
2.998
3.006
2.921
2.921
512,536
-0.08(-2.71%)
Feb 20, 2009
3.050
3.095
2.965
3.002
821,414
-0.12(-3.90%)
Feb 19, 2009
3.283
3.283
3.106
3.124
341,864
-0.01(-0.47%)
Feb 18, 2009
3.220
3.220
3.072
3.139
489,149
-0.10(-3.08%)
Feb 17, 2009
3.253
3.338
3.224
3.239
305,095
-0.10(-3.09%)
Feb 13, 2009
3.375
3.386
3.342
3.342
179,908
-0.04(-1.31%)
Feb 12, 2009
3.397
3.397
3.342
3.386
269,617
-0.04(-1.19%)
Feb 11, 2009
3.379
3.434
3.371
3.427
296,462
+0.01(+0.43%)
Feb 10, 2009
3.401
3.456
3.371
3.412
382,618
+0.00(+0.11%)
Feb 09, 2009
3.453
3.471
3.368
3.408
740,785
-0.04(-1.28%)
Feb 06, 2009
3.405
3.464
3.397
3.453
267,681
+0.02(+0.65%)
Feb 05, 2009
3.364
3.434
3.364
3.431
262,524
+0.01(+0.43%)
Feb 04, 2009
3.648
3.648
3.357
3.416
545,560
-0.05(-1.49%)
Feb 03, 2009
3.323
3.490
3.312
3.467
657,778
+0.16(+4.68%)
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
.