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 (%)
Apr 29, 2011
6.587
6.611
6.530
6.546
502,513
-0.05(-0.80%)
Apr 28, 2011
6.623
6.635
6.591
6.599
461,563
-0.06(-0.91%)
Apr 27, 2011
6.679
6.691
6.615
6.659
691,087
-0.04(-0.66%)
Apr 26, 2011
6.720
6.732
6.671
6.704
256,034
-0.04(-0.54%)
Apr 25, 2011
6.849
6.853
6.716
6.740
359,951
-0.09(-1.36%)
Apr 21, 2011
6.829
6.841
6.788
6.833
267,264
-0.03(-0.41%)
Apr 20, 2011
6.889
6.914
6.784
6.861
352,312
+0.00(+0.00%)
Apr 19, 2011
6.736
6.930
6.712
6.861
456,776
+0.14(+2.12%)
Apr 18, 2011
6.678
6.731
6.670
6.719
259,865
+0.01(+0.18%)
Apr 15, 2011
6.783
6.811
6.703
6.706
329,927
-0.10(-1.53%)
Apr 14, 2011
6.711
6.811
6.711
6.811
141,568
+0.08(+1.19%)
Apr 13, 2011
6.723
6.759
6.711
6.731
180,363
+0.00(+0.00%)
Apr 12, 2011
6.698
6.751
6.694
6.731
172,417
-0.01(-0.18%)
Apr 11, 2011
6.702
6.759
6.699
6.743
174,286
+0.02(+0.36%)
Apr 08, 2011
6.694
6.739
6.674
6.719
185,403
+0.01(+0.18%)
Apr 07, 2011
6.658
6.706
6.614
6.706
298,021
+0.04(+0.66%)
Apr 06, 2011
6.698
6.719
6.610
6.662
208,427
-0.01(-0.18%)
Apr 05, 2011
6.574
6.674
6.574
6.674
311,387
+0.06(+0.97%)
Apr 04, 2011
6.670
6.702
6.570
6.610
291,222
-0.07(-1.08%)
Apr 01, 2011
6.610
6.719
6.602
6.682
370,131
+0.06(+0.85%)
Mar 31, 2011
6.670
6.731
6.598
6.626
421,006
-0.07(-1.08%)
Mar 30, 2011
6.678
6.723
6.650
6.698
244,630
+0.02(+0.36%)
Mar 29, 2011
6.698
6.723
6.662
6.674
229,904
+0.02(+0.30%)
Mar 28, 2011
6.711
6.743
6.634
6.654
259,952
-0.05(-0.72%)
Mar 25, 2011
6.698
6.731
6.646
6.702
232,724
+0.00(+0.00%)
Mar 24, 2011
7.229
7.229
6.642
6.702
319,863
+0.04(+0.66%)
Mar 23, 2011
6.578
6.662
6.570
6.658
275,008
+0.06(+0.97%)
Mar 22, 2011
6.566
6.614
6.566
6.594
221,692
+0.03(+0.40%)
Mar 21, 2011
6.583
6.596
6.548
6.568
226,400
+0.00(+0.00%)
Mar 18, 2011
6.572
6.592
6.524
6.568
266,547
+0.01(+0.18%)
Mar 17, 2011
6.600
6.632
6.544
6.556
318,242
-0.02(-0.30%)
Mar 16, 2011
6.632
6.644
6.524
6.576
208,799
-0.06(-0.84%)
Mar 15, 2011
6.582
6.632
6.571
6.632
334,558
+0.01(+0.18%)
Mar 14, 2011
6.640
6.696
6.588
6.620
225,446
-0.02(-0.36%)
Mar 11, 2011
6.616
6.656
6.588
6.644
215,163
+0.03(+0.42%)
Mar 10, 2011
6.652
6.664
6.560
6.616
316,962
-0.03(-0.48%)
Mar 09, 2011
6.556
6.652
6.532
6.648
378,813
+0.08(+1.21%)
Mar 08, 2011
6.556
6.596
6.556
6.568
360,109
-0.01(-0.12%)
Mar 07, 2011
6.564
6.616
6.536
6.576
364,164
-0.02(-0.30%)
Mar 04, 2011
6.592
6.596
6.512
6.596
527,557
-0.02(-0.24%)
Mar 03, 2011
6.664
6.720
6.576
6.612
759,593
-0.08(-1.25%)
Mar 02, 2011
6.908
6.948
6.672
6.696
1,068,683
-0.24(-3.40%)
Mar 01, 2011
6.916
6.936
6.888
6.932
341,852
+0.02(+0.29%)
Feb 28, 2011
6.952
6.964
6.888
6.912
198,094
-0.00(-0.06%)
Feb 25, 2011
6.980
7.012
6.880
6.916
397,065
-0.08(-1.14%)
Feb 24, 2011
6.936
6.996
6.912
6.996
200,131
+0.05(+0.75%)
Feb 23, 2011
6.912
6.956
6.912
6.944
278,007
+0.00(+0.06%)
Feb 22, 2011
6.956
6.976
6.916
6.940
370,715
-0.02(-0.34%)
Feb 18, 2011
6.896
6.988
6.872
6.964
434,663
+0.07(+0.95%)
Feb 17, 2011
6.828
6.908
6.828
6.898
197,049
+0.06(+0.91%)
Feb 16, 2011
6.868
6.916
6.808
6.836
395,301
-0.03(-0.43%)
Feb 15, 2011
6.829
6.865
6.806
6.865
263,862
+0.00(+0.06%)
Feb 14, 2011
6.849
6.861
6.822
6.861
275,394
+0.01(+0.17%)
Feb 11, 2011
6.770
6.861
6.726
6.849
512,504
+0.04(+0.58%)
Feb 10, 2011
6.718
6.810
6.702
6.810
332,434
+0.07(+1.06%)
Feb 09, 2011
6.774
6.794
6.702
6.738
478,282
-0.08(-1.11%)
Feb 08, 2011
6.853
6.853
6.770
6.814
641,591
-0.04(-0.52%)
Feb 07, 2011
6.845
6.861
6.814
6.849
399,438
-0.00(-0.06%)
Feb 04, 2011
6.825
6.869
6.798
6.853
386,488
-0.00(-0.06%)
Feb 03, 2011
6.810
6.877
6.766
6.857
295,120
+0.01(+0.17%)
Feb 02, 2011
6.857
6.861
6.790
6.845
301,257
-0.00(-0.06%)
Feb 01, 2011
6.782
6.851
6.742
6.849
223,332
+0.06(+0.94%)
Jan 31, 2011
6.730
6.786
6.730
6.786
327,647
+0.05(+0.77%)
Jan 28, 2011
6.730
6.753
6.698
6.734
215,893
+0.02(+0.24%)
Jan 27, 2011
6.822
6.825
6.710
6.718
401,914
-0.09(-1.29%)
Jan 26, 2011
6.774
6.806
6.726
6.806
299,160
-0.00(-0.06%)
Jan 25, 2011
6.702
6.833
6.678
6.810
454,235
+0.07(+1.00%)
Jan 24, 2011
6.762
6.881
6.682
6.742
592,604
-0.02(-0.29%)
Jan 21, 2011
6.742
6.762
6.726
6.762
267,490
+0.00(+0.00%)
Jan 20, 2011
6.639
6.790
6.603
6.762
764,958
+0.13(+1.92%)
Jan 19, 2011
6.591
6.650
6.543
6.635
411,329
+0.05(+0.79%)
Jan 18, 2011
6.567
6.619
6.539
6.583
360,263
+0.02(+0.36%)
Jan 14, 2011
6.599
6.615
6.499
6.559
419,329
-0.04(-0.66%)
Jan 13, 2011
6.555
6.614
6.539
6.603
275,716
+0.02(+0.30%)
Jan 12, 2011
6.658
6.666
6.547
6.583
385,683
-0.06(-0.84%)
Jan 11, 2011
6.595
6.639
6.567
6.639
386,352
+0.07(+1.00%)
Jan 10, 2011
6.579
6.587
6.496
6.573
368,368
+0.00(+0.03%)
Jan 07, 2011
6.436
6.674
6.436
6.571
961,093
+0.12(+1.85%)
Jan 06, 2011
6.400
6.460
6.368
6.452
278,062
+0.04(+0.68%)
Jan 05, 2011
6.408
6.420
6.356
6.408
234,176
+0.01(+0.12%)
Jan 04, 2011
6.368
6.404
6.356
6.400
181,940
+0.02(+0.25%)
Jan 03, 2011
6.400
6.400
6.356
6.384
250,387
+0.02(+0.31%)
Dec 31, 2010
6.372
6.376
6.356
6.364
249,383
-0.01(-0.12%)
Dec 30, 2010
6.408
6.448
6.336
6.372
231,199
-0.06(-0.93%)
Dec 29, 2010
6.432
6.448
6.372
6.432
176,970
+0.02(+0.35%)
Dec 28, 2010
6.437
6.457
6.362
6.409
142,653
-0.04(-0.70%)
Dec 27, 2010
6.465
6.481
6.406
6.454
141,935
+0.01(+0.08%)
Dec 23, 2010
6.437
6.485
6.413
6.449
226,660
+0.06(+0.87%)
Dec 22, 2010
6.370
6.457
6.358
6.394
293,899
+0.03(+0.43%)
Dec 21, 2010
6.374
6.421
6.314
6.366
241,191
-0.00(-0.02%)
Dec 20, 2010
6.466
6.466
6.305
6.367
389,661
-0.02(-0.31%)
Dec 17, 2010
6.336
6.430
6.312
6.387
273,894
+0.02(+0.29%)
Dec 16, 2010
6.328
6.379
6.261
6.369
232,658
+0.07(+1.05%)
Dec 15, 2010
6.344
6.348
6.273
6.303
316,083
-0.03(-0.46%)
Dec 14, 2010
6.367
6.403
6.320
6.332
241,359
-0.02(-0.25%)
Dec 13, 2010
6.356
6.360
6.265
6.348
185,853
+0.02(+0.25%)
Dec 10, 2010
6.348
6.352
6.305
6.332
161,886
+0.02(+0.25%)
Dec 09, 2010
6.324
6.324
6.222
6.316
218,586
+0.02(+0.25%)
Dec 08, 2010
6.320
6.340
6.268
6.301
268,853
-0.05(-0.74%)
Dec 07, 2010
6.269
6.375
6.249
6.348
266,294
+0.06(+0.88%)
Dec 06, 2010
6.308
6.328
6.230
6.293
161,007
+0.00(+0.00%)
Dec 03, 2010
6.297
6.328
6.273
6.293
263,941
-0.04(-0.62%)
Dec 02, 2010
6.411
6.430
6.281
6.332
304,991
-0.09(-1.41%)
Dec 01, 2010
6.371
6.430
6.371
6.423
147,666
+0.05(+0.80%)
Nov 30, 2010
6.312
6.387
6.262
6.371
291,476
+0.07(+1.06%)
Nov 29, 2010
6.297
6.312
6.238
6.305
213,862
-0.01(-0.12%)
Nov 26, 2010
6.352
6.371
6.308
6.312
128,080
-0.08(-1.23%)
Nov 24, 2010
6.407
6.391
6.391
6.391
323,589
-0.02(-0.37%)
Nov 23, 2010
6.383
6.430
6.356
6.415
244,144
+0.00(+0.06%)
Nov 22, 2010
6.391
6.438
6.348
6.411
210,330
+0.02(+0.31%)
Nov 19, 2010
6.387
6.399
6.336
6.391
189,448
+0.03(+0.48%)
Nov 18, 2010
6.357
6.369
6.333
6.361
220,723
+0.06(+0.99%)
Nov 17, 2010
6.232
6.298
6.181
6.298
218,823
+0.12(+1.90%)
Nov 16, 2010
6.220
6.224
5.934
6.181
665,954
-0.03(-0.50%)
Nov 15, 2010
6.306
6.310
6.196
6.212
284,586
-0.05(-0.81%)
Nov 12, 2010
6.369
6.376
6.263
6.263
512,182
-0.13(-1.96%)
Nov 11, 2010
6.416
6.451
6.365
6.388
346,749
-0.06(-0.91%)
Nov 10, 2010
6.373
6.447
6.322
6.447
518,990
+0.04(+0.55%)
Nov 09, 2010
6.353
6.431
6.337
6.412
322,891
+0.00(+0.00%)
Nov 08, 2010
6.337
6.427
6.330
6.412
256,461
+0.05(+0.86%)
Nov 05, 2010
6.357
6.376
6.322
6.357
338,309
+0.02(+0.25%)
Nov 04, 2010
6.333
6.404
6.314
6.341
401,599
+0.07(+1.19%)
Nov 03, 2010
6.302
6.318
6.247
6.267
171,361
-0.04(-0.56%)
Nov 02, 2010
6.236
6.302
6.204
6.302
260,850
+0.06(+1.00%)
Nov 01, 2010
6.196
6.243
6.192
6.239
272,566
+0.02(+0.38%)
Oct 29, 2010
6.243
6.247
6.208
6.216
267,400
-0.01(-0.13%)
Oct 28, 2010
6.232
6.247
6.161
6.224
269,470
-0.02(-0.25%)
Oct 27, 2010
6.232
6.239
6.192
6.239
213,887
+0.00(+0.00%)
Oct 25, 2010
6.263
6.279
6.208
6.239
317,171
-0.01(-0.19%)
Oct 22, 2010
6.200
6.259
6.181
6.251
241,092
+0.02(+0.38%)
Oct 21, 2010
6.177
6.228
6.169
6.228
253,265
+0.06(+1.02%)
Oct 20, 2010
6.173
6.173
6.106
6.165
250,417
+0.02(+0.29%)
Oct 19, 2010
6.092
6.162
6.092
6.147
232,281
+0.06(+0.97%)
Oct 18, 2010
6.042
6.092
6.018
6.088
237,238
+0.04(+0.64%)
Oct 15, 2010
6.143
6.143
6.022
6.049
269,267
-0.09(-1.40%)
Oct 14, 2010
6.166
6.178
6.084
6.135
407,204
+0.00(+0.00%)
Oct 13, 2010
6.061
6.143
6.057
6.135
285,625
+0.07(+1.22%)
Oct 12, 2010
6.092
6.096
6.034
6.061
270,916
-0.04(-0.70%)
Oct 11, 2010
6.014
6.108
5.999
6.104
287,377
+0.10(+1.69%)
Oct 08, 2010
6.003
6.014
5.972
6.003
339,417
-0.02(-0.26%)
Oct 07, 2010
6.022
6.022
5.936
6.018
266,192
-0.00(-0.06%)
Oct 06, 2010
6.045
6.061
5.995
6.022
258,444
-0.02(-0.39%)
Oct 05, 2010
6.053
6.081
6.045
6.045
286,735
-0.01(-0.19%)
Oct 04, 2010
6.061
6.061
5.952
6.057
556,100
-0.02(-0.38%)
Oct 01, 2010
6.081
6.131
6.077
6.081
264,699
-0.04(-0.70%)
Sep 30, 2010
6.053
6.123
6.026
6.123
214,021
+0.06(+1.03%)
Sep 29, 2010
6.038
6.073
6.018
6.061
279,190
+0.03(+0.52%)
Sep 28, 2010
6.014
6.030
5.967
6.030
295,942
+0.04(+0.58%)
Sep 27, 2010
6.104
6.104
5.991
5.995
378,371
-0.10(-1.66%)
Sep 24, 2010
6.100
6.100
6.042
6.096
184,836
+0.02(+0.26%)
Sep 23, 2010
6.038
6.088
6.022
6.081
258,413
+0.04(+0.58%)
Sep 22, 2010
6.026
6.053
5.972
6.045
259,051
+0.02(+0.32%)
Sep 21, 2010
5.975
6.026
5.948
6.026
316,000
+0.09(+1.49%)
Sep 20, 2010
5.961
5.969
5.911
5.938
284,366
-0.02(-0.39%)
Sep 17, 2010
5.961
5.961
5.911
5.961
318,375
+0.01(+0.20%)
Sep 15, 2010
6.015
6.029
5.922
5.949
533,478
-0.07(-1.16%)
Sep 14, 2010
5.984
6.019
5.965
6.019
259,386
+0.05(+0.84%)
Sep 13, 2010
5.976
5.980
5.926
5.969
371,082
+0.01(+0.13%)
Sep 10, 2010
5.911
5.961
5.887
5.961
544,618
+0.07(+1.12%)
Sep 09, 2010
5.903
5.903
5.853
5.895
425,857
+0.03(+0.46%)
Sep 08, 2010
5.914
5.922
5.814
5.868
429,012
-0.01(-0.20%)
Sep 07, 2010
5.872
5.880
5.787
5.880
331,130
+0.02(+0.33%)
Sep 03, 2010
5.903
5.909
5.818
5.860
313,699
-0.02(-0.39%)
Sep 02, 2010
5.868
5.883
5.829
5.883
189,980
+0.01(+0.20%)
Sep 01, 2010
5.961
5.961
5.864
5.872
232,660
-0.05(-0.91%)
Aug 31, 2010
5.868
5.926
5.860
5.926
226,524
+0.04(+0.71%)
Aug 30, 2010
5.911
5.919
5.858
5.884
224,648
-0.06(-1.03%)
Aug 27, 2010
5.945
5.945
5.868
5.945
186,309
+0.05(+0.79%)
Aug 26, 2010
5.914
5.914
5.806
5.899
342,877
-0.03(-0.52%)
Aug 25, 2010
5.860
5.930
5.818
5.930
331,706
+0.07(+1.12%)
Aug 24, 2010
5.837
5.887
5.833
5.864
244,831
-0.05(-0.92%)
Aug 23, 2010
5.899
5.934
5.899
5.918
184,346
+0.02(+0.40%)
Aug 20, 2010
5.856
5.895
5.856
5.895
183,695
+0.04(+0.77%)
Aug 19, 2010
5.777
5.850
5.769
5.850
199,033
+0.06(+1.00%)
Aug 18, 2010
5.758
5.808
5.746
5.792
219,418
+0.01(+0.20%)
Aug 17, 2010
5.819
5.835
5.769
5.781
195,408
-0.03(-0.60%)
Aug 16, 2010
5.846
5.858
5.812
5.816
221,146
-0.03(-0.46%)
Aug 13, 2010
5.842
5.846
5.754
5.842
171,312
+0.07(+1.20%)
Aug 12, 2010
5.731
5.800
5.704
5.773
167,335
+0.01(+0.13%)
Aug 11, 2010
5.777
5.800
5.739
5.766
305,172
-0.02(-0.40%)
Aug 10, 2010
5.896
5.900
5.773
5.789
315,084
-0.12(-2.08%)
Aug 09, 2010
5.946
5.948
5.904
5.912
175,498
-0.04(-0.65%)
Aug 06, 2010
5.950
5.950
5.885
5.950
206,612
-0.01(-0.13%)
Aug 05, 2010
5.977
5.993
5.927
5.958
249,248
-0.03(-0.51%)
Aug 04, 2010
5.977
5.993
5.954
5.989
211,250
+0.03(+0.58%)
Aug 03, 2010
5.943
5.985
5.935
5.954
176,275
-0.01(-0.13%)
Aug 02, 2010
6.054
6.054
5.927
5.962
380,640
-0.05(-0.90%)
Jul 30, 2010
6.016
6.016
5.934
6.016
236,712
+0.07(+1.23%)
Jul 29, 2010
5.981
5.981
5.931
5.943
231,905
-0.01(-0.13%)
Jul 28, 2010
5.966
6.000
5.923
5.950
263,502
-0.01(-0.13%)
Jul 27, 2010
5.954
5.962
5.900
5.958
239,715
+0.00(+0.06%)
Jul 26, 2010
5.939
5.958
5.896
5.954
197,139
+0.03(+0.59%)
Jul 23, 2010
5.904
5.927
5.854
5.919
211,208
+0.04(+0.65%)
Jul 22, 2010
5.842
5.881
5.804
5.881
298,113
+0.08(+1.33%)
Jul 21, 2010
5.800
5.804
5.754
5.804
195,429
+0.04(+0.69%)
Jul 20, 2010
5.695
5.764
5.690
5.764
210,874
+0.05(+0.87%)
Jul 19, 2010
5.691
5.722
5.684
5.714
147,073
+0.01(+0.13%)
Jul 16, 2010
5.707
5.722
5.664
5.707
164,448
+0.03(+0.45%)
Jul 15, 2010
5.707
5.707
5.664
5.681
259,707
-0.02(-0.30%)
Jul 14, 2010
5.714
5.722
5.684
5.698
243,660
+0.00(+0.05%)
Jul 13, 2010
5.707
5.718
5.668
5.695
254,678
+0.02(+0.40%)
Jul 12, 2010
5.707
5.707
5.664
5.672
173,146
-0.01(-0.20%)
Jul 09, 2010
5.684
5.684
5.615
5.684
195,584
+0.04(+0.68%)
Jul 08, 2010
5.603
5.645
5.588
5.645
171,991
+0.05(+0.82%)
Jul 07, 2010
5.534
5.611
5.534
5.599
319,093
+0.05(+0.90%)
Jul 06, 2010
5.584
5.611
5.538
5.550
257,468
+0.00(+0.07%)
Jul 02, 2010
5.546
5.569
5.515
5.546
126,215
+0.03(+0.56%)
Jul 01, 2010
5.565
5.587
5.477
5.515
195,788
-0.03(-0.48%)
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%)
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
.