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
)
12.86
-0.07 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 30, 2020
7.398
7.467
7.391
7.412
232,142
-0.06(-0.74%)
Apr 29, 2020
7.433
7.478
7.377
7.467
231,995
+0.05(+0.65%)
Apr 28, 2020
7.384
7.436
7.384
7.419
204,098
+0.03(+0.47%)
Apr 27, 2020
7.433
7.433
7.336
7.384
146,437
-0.03(-0.47%)
Apr 24, 2020
7.405
7.447
7.391
7.419
248,271
+0.00(+0.00%)
Apr 23, 2020
7.467
7.467
7.377
7.419
185,054
-0.06(-0.83%)
Apr 22, 2020
7.412
7.488
7.398
7.481
129,172
+0.10(+1.38%)
Apr 21, 2020
7.352
7.379
7.186
7.379
230,367
-0.06(-0.83%)
Apr 20, 2020
7.462
7.538
7.417
7.441
104,757
-0.06(-0.83%)
Apr 17, 2020
7.497
7.524
7.297
7.503
521,422
+0.06(+0.74%)
Apr 16, 2020
7.407
7.448
7.365
7.448
589,435
+0.02(+0.28%)
Apr 15, 2020
7.324
7.428
7.255
7.428
158,472
+0.02(+0.28%)
Apr 14, 2020
7.386
7.586
7.359
7.407
330,888
+0.16(+2.19%)
Apr 13, 2020
7.531
7.559
7.172
7.248
328,371
-0.26(-3.49%)
Apr 09, 2020
7.552
7.876
7.441
7.510
503,877
+0.15(+2.06%)
Apr 08, 2020
7.159
7.583
7.159
7.359
321,607
+0.26(+3.69%)
Apr 07, 2020
7.097
7.363
7.028
7.097
416,752
+0.10(+1.48%)
Apr 06, 2020
6.786
7.083
6.786
6.993
136,908
+0.28(+4.11%)
Apr 03, 2020
6.834
6.938
6.710
6.717
151,960
-0.19(-2.70%)
Apr 02, 2020
6.828
6.972
6.779
6.903
311,957
+0.06(+0.81%)
Apr 01, 2020
7.028
7.062
6.800
6.848
486,137
-0.22(-3.12%)
Mar 31, 2020
6.759
7.117
6.713
7.069
769,545
+0.34(+5.13%)
Mar 30, 2020
6.572
6.759
6.524
6.724
459,649
+0.12(+1.88%)
Mar 27, 2020
6.607
6.724
6.455
6.600
528,673
-0.02(-0.31%)
Mar 26, 2020
6.379
6.731
6.379
6.621
499,717
+0.25(+3.90%)
Mar 25, 2020
5.738
6.614
5.738
6.372
714,906
+0.73(+12.96%)
Mar 24, 2020
5.572
6.048
5.572
5.641
878,532
+0.41(+7.92%)
Mar 23, 2020
6.069
6.069
5.228
5.228
1,112,150
-0.89(-14.55%)
Mar 20, 2020
6.583
6.583
5.844
6.118
1,837,282
-0.26(-4.07%)
Mar 19, 2020
5.913
6.842
4.997
6.378
1,497,595
+0.46(+7.86%)
Mar 18, 2020
7.143
7.143
5.913
5.913
1,301,927
-1.47(-19.91%)
Mar 17, 2020
7.191
7.430
6.979
7.382
607,505
+0.26(+3.65%)
Mar 16, 2020
7.150
7.236
6.870
7.123
595,072
-0.64(-8.19%)
Mar 13, 2020
7.451
7.991
7.446
7.758
1,106,992
+0.46(+6.27%)
Mar 12, 2020
7.649
7.680
6.979
7.300
913,623
-0.63(-7.93%)
Mar 11, 2020
8.100
8.206
7.902
7.929
868,678
-0.36(-4.37%)
Mar 10, 2020
8.422
8.456
8.169
8.292
309,940
+0.03(+0.33%)
Mar 09, 2020
8.592
8.702
8.174
8.264
492,309
-0.67(-7.50%)
Mar 06, 2020
8.880
8.934
8.736
8.934
277,954
-0.11(-1.21%)
Mar 05, 2020
9.214
9.235
9.016
9.044
162,299
-0.24(-2.58%)
Mar 04, 2020
9.112
9.300
9.112
9.283
320,145
+0.25(+2.72%)
Mar 03, 2020
9.050
9.144
9.037
9.037
338,012
+0.03(+0.30%)
Mar 02, 2020
8.859
9.043
8.825
9.009
455,073
+0.16(+1.85%)
Feb 28, 2020
8.914
8.988
8.845
8.845
661,386
-0.29(-3.14%)
Feb 27, 2020
9.276
9.276
9.037
9.132
423,053
-0.17(-1.84%)
Feb 26, 2020
9.337
9.374
9.296
9.303
231,805
-0.03(-0.37%)
Feb 25, 2020
9.406
9.454
9.303
9.337
286,148
-0.05(-0.58%)
Feb 24, 2020
9.508
9.509
9.392
9.392
424,314
-0.16(-1.72%)
Feb 21, 2020
9.549
9.570
9.549
9.556
141,318
-0.02(-0.21%)
Feb 20, 2020
9.543
9.577
9.543
9.577
66,380
+0.03(+0.31%)
Feb 19, 2020
9.547
9.567
9.547
9.547
101,062
+0.02(+0.21%)
Feb 18, 2020
9.547
9.547
9.526
9.526
124,170
-0.01(-0.14%)
Feb 14, 2020
9.540
9.553
9.533
9.540
124,801
+0.01(+0.07%)
Feb 13, 2020
9.526
9.540
9.492
9.533
280,234
-0.01(-0.07%)
Feb 12, 2020
9.533
9.560
9.533
9.540
187,915
+0.01(+0.07%)
Feb 11, 2020
9.533
9.533
9.486
9.533
216,642
+0.01(+0.07%)
Feb 10, 2020
9.492
9.540
9.488
9.526
148,165
+0.05(+0.57%)
Feb 07, 2020
9.452
9.482
9.449
9.472
228,852
+0.01(+0.07%)
Feb 06, 2020
9.486
9.486
9.445
9.465
128,460
+0.01(+0.07%)
Feb 05, 2020
9.492
9.499
9.452
9.458
197,101
+0.00(+0.00%)
Feb 04, 2020
9.492
9.547
9.458
9.458
289,755
-0.01(-0.07%)
Feb 03, 2020
9.513
9.519
9.465
9.465
200,218
-0.03(-0.36%)
Jan 31, 2020
9.519
9.540
9.492
9.499
109,348
-0.03(-0.36%)
Jan 30, 2020
9.540
9.550
9.516
9.533
112,820
-0.02(-0.21%)
Jan 29, 2020
9.560
9.574
9.540
9.553
181,682
+0.01(+0.14%)
Jan 28, 2020
9.472
9.560
9.472
9.540
139,617
+0.07(+0.72%)
Jan 27, 2020
9.506
9.553
9.452
9.472
259,904
-0.10(-1.06%)
Jan 24, 2020
9.601
9.608
9.574
9.574
205,157
-0.02(-0.21%)
Jan 23, 2020
9.601
9.601
9.581
9.594
125,260
+0.00(+0.00%)
Jan 22, 2020
9.553
9.594
9.526
9.594
275,701
+0.06(+0.64%)
Jan 21, 2020
9.519
9.540
9.506
9.533
126,323
+0.03(+0.29%)
Jan 17, 2020
9.492
9.516
9.472
9.506
262,996
+0.01(+0.07%)
Jan 16, 2020
9.513
9.513
9.478
9.499
213,936
+0.00(+0.00%)
Jan 15, 2020
9.486
9.513
9.465
9.499
298,816
+0.01(+0.14%)
Jan 14, 2020
9.465
9.486
9.452
9.486
121,383
+0.03(+0.29%)
Jan 13, 2020
9.431
9.465
9.427
9.458
263,320
+0.05(+0.51%)
Jan 10, 2020
9.424
9.438
9.411
9.411
147,760
+0.00(+0.00%)
Jan 09, 2020
9.404
9.431
9.397
9.411
258,694
+0.01(+0.14%)
Jan 08, 2020
9.390
9.418
9.377
9.397
233,232
+0.01(+0.14%)
Jan 07, 2020
9.343
9.384
9.322
9.384
203,962
+0.03(+0.29%)
Jan 06, 2020
9.336
9.356
9.295
9.356
838,475
+0.01(+0.15%)
Jan 03, 2020
9.356
9.370
9.309
9.343
852,861
-0.03(-0.29%)
Jan 02, 2020
9.370
9.390
9.350
9.370
877,028
+0.05(+0.51%)
Dec 31, 2019
9.390
9.390
9.322
9.322
391,624
-0.04(-0.44%)
Dec 30, 2019
9.377
9.411
9.350
9.363
391,230
-0.03(-0.36%)
Dec 27, 2019
9.404
9.465
9.356
9.397
851,242
+0.10(+1.04%)
Dec 26, 2019
9.287
9.300
9.273
9.300
103,474
+0.03(+0.36%)
Dec 24, 2019
9.280
9.300
9.260
9.266
111,246
+0.01(+0.15%)
Dec 23, 2019
9.233
9.273
9.233
9.253
186,927
+0.02(+0.17%)
Dec 20, 2019
9.224
9.284
9.224
9.237
219,357
+0.01(+0.07%)
Dec 19, 2019
9.204
9.230
9.190
9.230
113,470
+0.04(+0.44%)
Dec 18, 2019
9.224
9.230
9.177
9.190
166,669
+0.01(+0.07%)
Dec 17, 2019
9.143
9.204
9.143
9.183
177,232
+0.03(+0.36%)
Dec 16, 2019
9.130
9.157
9.090
9.150
269,251
+0.05(+0.51%)
Dec 13, 2019
9.077
9.113
9.077
9.103
195,383
+0.03(+0.37%)
Dec 12, 2019
9.077
9.090
9.063
9.070
164,956
+0.01(+0.07%)
Dec 11, 2019
9.057
9.090
9.037
9.063
210,468
+0.01(+0.15%)
Dec 10, 2019
8.983
9.050
8.977
9.050
359,754
+0.07(+0.74%)
Dec 09, 2019
8.910
8.983
8.910
8.983
218,450
+0.05(+0.60%)
Dec 06, 2019
8.917
8.950
8.910
8.930
323,791
+0.00(+0.00%)
Dec 05, 2019
8.943
8.950
8.917
8.930
239,912
+0.02(+0.22%)
Dec 04, 2019
8.883
8.923
8.870
8.910
197,091
+0.02(+0.23%)
Dec 03, 2019
8.830
8.890
8.790
8.890
314,554
+0.01(+0.15%)
Dec 02, 2019
8.863
8.890
8.823
8.876
215,411
+0.01(+0.15%)
Nov 29, 2019
8.856
8.874
8.843
8.863
84,056
-0.01(-0.08%)
Nov 27, 2019
8.823
8.870
8.823
8.870
186,093
+0.04(+0.45%)
Nov 26, 2019
8.803
8.836
8.770
8.830
150,536
+0.04(+0.46%)
Nov 25, 2019
8.863
8.863
8.770
8.790
157,916
-0.06(-0.68%)
Nov 22, 2019
8.830
8.863
8.823
8.850
321,244
+0.04(+0.45%)
Nov 21, 2019
8.816
8.836
8.803
8.810
165,634
-0.02(-0.20%)
Nov 20, 2019
8.814
8.847
8.794
8.827
185,588
+0.02(+0.23%)
Nov 19, 2019
8.814
8.820
8.794
8.807
86,471
+0.01(+0.15%)
Nov 18, 2019
8.840
8.847
8.774
8.794
105,863
-0.05(-0.53%)
Nov 15, 2019
8.827
8.840
8.814
8.840
156,364
+0.02(+0.23%)
Nov 14, 2019
8.820
8.840
8.794
8.820
279,610
+0.01(+0.08%)
Nov 13, 2019
8.827
8.834
8.794
8.814
181,833
-0.02(-0.23%)
Nov 12, 2019
8.787
8.834
8.781
8.834
214,975
+0.05(+0.53%)
Nov 11, 2019
8.794
8.820
8.781
8.787
175,457
-0.01(-0.08%)
Nov 08, 2019
8.767
8.801
8.767
8.794
233,114
+0.02(+0.23%)
Nov 07, 2019
8.761
8.814
8.748
8.774
522,624
+0.01(+0.08%)
Nov 06, 2019
8.754
8.774
8.748
8.767
222,512
+0.00(+0.00%)
Nov 05, 2019
8.774
8.794
8.754
8.767
136,901
-0.02(-0.23%)
Nov 04, 2019
8.728
8.787
8.728
8.787
241,270
+0.03(+0.30%)
Nov 01, 2019
8.748
8.794
8.734
8.761
248,343
+0.01(+0.08%)
Oct 31, 2019
8.754
8.774
8.714
8.754
224,884
-0.01(-0.08%)
Oct 30, 2019
8.754
8.767
8.708
8.761
207,763
-0.01(-0.08%)
Oct 29, 2019
8.767
8.781
8.741
8.767
164,751
-0.03(-0.30%)
Oct 28, 2019
8.774
8.807
8.774
8.794
136,313
-0.01(-0.08%)
Oct 25, 2019
8.774
8.801
8.761
8.801
133,294
+0.00(+0.00%)
Oct 24, 2019
8.774
8.801
8.761
8.801
136,765
+0.03(+0.30%)
Oct 23, 2019
8.748
8.787
8.741
8.774
225,291
-0.00(-0.05%)
Oct 22, 2019
8.765
8.785
8.738
8.778
178,666
+0.03(+0.30%)
Oct 21, 2019
8.725
8.804
8.725
8.752
185,930
+0.03(+0.30%)
Oct 18, 2019
8.679
8.738
8.679
8.725
175,414
+0.03(+0.38%)
Oct 17, 2019
8.686
8.725
8.673
8.692
174,091
-0.02(-0.23%)
Oct 16, 2019
8.653
8.712
8.633
8.712
265,270
+0.06(+0.69%)
Oct 15, 2019
8.626
8.679
8.626
8.653
90,365
+0.01(+0.15%)
Oct 14, 2019
8.607
8.653
8.594
8.640
90,965
+0.03(+0.38%)
Oct 11, 2019
8.626
8.653
8.607
8.607
110,923
-0.02(-0.23%)
Oct 10, 2019
8.607
8.656
8.600
8.626
281,327
+0.00(+0.00%)
Oct 09, 2019
8.666
8.692
8.607
8.626
281,980
-0.04(-0.46%)
Oct 08, 2019
8.666
8.679
8.626
8.666
202,697
-0.02(-0.23%)
Oct 07, 2019
8.666
8.706
8.640
8.686
183,537
+0.00(+0.00%)
Oct 04, 2019
8.719
8.725
8.686
8.686
108,344
-0.03(-0.38%)
Oct 03, 2019
8.706
8.732
8.692
8.719
83,535
+0.00(+0.00%)
Oct 02, 2019
8.719
8.738
8.693
8.719
181,931
-0.01(-0.15%)
Oct 01, 2019
8.712
8.752
8.699
8.732
351,228
+0.02(+0.23%)
Sep 30, 2019
8.719
8.732
8.692
8.712
168,980
-0.01(-0.08%)
Sep 27, 2019
8.732
8.752
8.699
8.719
248,250
-0.01(-0.15%)
Sep 26, 2019
8.738
8.778
8.732
8.732
256,643
-0.02(-0.23%)
Sep 25, 2019
8.738
8.765
8.732
8.752
98,194
+0.00(+0.00%)
Sep 24, 2019
8.745
8.785
8.738
8.752
134,739
+0.01(+0.08%)
Sep 23, 2019
8.712
8.758
8.712
8.745
95,852
+0.03(+0.38%)
Sep 20, 2019
8.719
8.738
8.706
8.712
160,240
+0.00(+0.05%)
Sep 19, 2019
8.694
8.714
8.688
8.708
196,252
+0.01(+0.15%)
Sep 18, 2019
8.701
8.714
8.681
8.694
120,358
-0.01(-0.15%)
Sep 17, 2019
8.668
8.714
8.668
8.708
187,523
+0.02(+0.23%)
Sep 16, 2019
8.688
8.708
8.662
8.688
195,966
+0.01(+0.15%)
Sep 13, 2019
8.668
8.714
8.668
8.675
217,035
+0.01(+0.08%)
Sep 12, 2019
8.642
8.688
8.642
8.668
219,320
+0.03(+0.30%)
Sep 11, 2019
8.622
8.675
8.622
8.642
194,553
+0.02(+0.23%)
Sep 10, 2019
8.596
8.629
8.596
8.622
111,403
+0.02(+0.23%)
Sep 09, 2019
8.609
8.616
8.576
8.603
250,240
+0.00(+0.00%)
Sep 06, 2019
8.596
8.609
8.576
8.603
211,540
+0.02(+0.23%)
Sep 05, 2019
8.596
8.616
8.576
8.583
240,590
-0.01(-0.15%)
Sep 04, 2019
8.583
8.609
8.563
8.596
204,916
+0.03(+0.38%)
Sep 03, 2019
8.570
8.570
8.518
8.563
145,357
-0.01(-0.08%)
Aug 30, 2019
8.557
8.572
8.531
8.570
215,203
+0.00(+0.00%)
Aug 29, 2019
8.550
8.576
8.531
8.570
278,852
+0.04(+0.46%)
Aug 28, 2019
8.544
8.550
8.518
8.531
228,744
-0.01(-0.08%)
Aug 27, 2019
8.583
8.596
8.524
8.537
199,233
-0.05(-0.53%)
Aug 26, 2019
8.590
8.609
8.583
8.583
108,377
-0.01(-0.08%)
Aug 23, 2019
8.635
8.649
8.576
8.590
123,780
-0.03(-0.38%)
Aug 22, 2019
8.603
8.649
8.603
8.622
179,649
-0.01(-0.11%)
Aug 21, 2019
8.658
8.677
8.632
8.632
121,218
-0.02(-0.23%)
Aug 20, 2019
8.638
8.664
8.625
8.651
84,524
+0.01(+0.15%)
Aug 19, 2019
8.632
8.645
8.618
8.638
45,768
+0.02(+0.23%)
Aug 16, 2019
8.592
8.625
8.592
8.618
89,187
+0.04(+0.46%)
Aug 15, 2019
8.560
8.644
8.560
8.579
105,969
-0.01(-0.08%)
Aug 14, 2019
8.703
8.710
8.586
8.586
187,936
-0.12(-1.35%)
Aug 13, 2019
8.710
8.723
8.690
8.703
81,051
+0.01(+0.15%)
Aug 12, 2019
8.710
8.716
8.684
8.690
84,238
-0.03(-0.37%)
Aug 09, 2019
8.762
8.762
8.710
8.723
138,617
-0.03(-0.30%)
Aug 08, 2019
8.736
8.775
8.736
8.749
109,969
+0.02(+0.22%)
Aug 07, 2019
8.716
8.749
8.703
8.729
87,859
-0.01(-0.15%)
Aug 06, 2019
8.788
8.788
8.736
8.742
136,329
+0.01(+0.07%)
Aug 05, 2019
8.729
8.742
8.671
8.736
217,430
-0.02(-0.22%)
Aug 02, 2019
8.775
8.794
8.729
8.755
158,266
-0.03(-0.30%)
Aug 01, 2019
8.781
8.801
8.768
8.781
157,443
+0.00(+0.00%)
Jul 31, 2019
8.775
8.788
8.762
8.781
121,353
+0.02(+0.22%)
Jul 30, 2019
8.736
8.775
8.736
8.762
105,292
+0.01(+0.07%)
Jul 29, 2019
8.736
8.755
8.723
8.755
107,161
+0.05(+0.52%)
Jul 26, 2019
8.723
8.749
8.710
8.710
96,402
+0.00(+0.00%)
Jul 25, 2019
8.697
8.742
8.697
8.710
160,203
-0.01(-0.15%)
Jul 24, 2019
8.703
8.742
8.677
8.723
220,395
+0.02(+0.22%)
Jul 23, 2019
8.690
8.716
8.684
8.703
212,986
+0.02(+0.26%)
Jul 22, 2019
8.674
8.706
8.674
8.680
113,620
+0.01(+0.07%)
Jul 19, 2019
8.687
8.700
8.654
8.674
188,950
+0.01(+0.07%)
Jul 18, 2019
8.739
8.758
8.622
8.667
262,718
-0.08(-0.89%)
Jul 17, 2019
8.752
8.803
8.738
8.745
109,480
-0.01(-0.07%)
Jul 16, 2019
8.784
8.785
8.739
8.752
103,357
-0.05(-0.52%)
Jul 15, 2019
8.771
8.803
8.758
8.797
115,681
+0.04(+0.44%)
Jul 12, 2019
8.765
8.778
8.732
8.758
107,751
+0.01(+0.07%)
Jul 11, 2019
8.765
8.771
8.732
8.752
108,773
-0.03(-0.37%)
Jul 10, 2019
8.726
8.790
8.713
8.784
73,482
+0.08(+0.89%)
Jul 09, 2019
8.693
8.719
8.693
8.706
146,836
+0.00(+0.00%)
Jul 08, 2019
8.693
8.739
8.687
8.706
138,758
+0.03(+0.30%)
Jul 05, 2019
8.700
8.707
8.674
8.680
102,811
-0.02(-0.22%)
Jul 03, 2019
8.713
8.725
8.693
8.700
111,764
-0.02(-0.22%)
Jul 02, 2019
8.719
8.765
8.706
8.719
87,286
+0.00(+0.00%)
Jul 01, 2019
8.752
8.771
8.713
8.719
108,276
-0.01(-0.15%)
Jun 28, 2019
8.726
8.732
8.687
8.732
161,009
+0.03(+0.30%)
Jun 27, 2019
8.719
8.732
8.693
8.706
153,556
+0.02(+0.22%)
Jun 26, 2019
8.706
8.732
8.687
8.687
166,488
-0.01(-0.07%)
Jun 25, 2019
8.752
8.753
8.680
8.693
125,664
-0.05(-0.52%)
Jun 24, 2019
8.713
8.752
8.700
8.739
152,971
+0.03(+0.30%)
Jun 21, 2019
8.732
8.752
8.693
8.713
299,789
-0.03(-0.37%)
Jun 20, 2019
8.739
8.752
8.732
8.745
166,441
+0.02(+0.19%)
Jun 19, 2019
8.715
8.738
8.690
8.728
95,947
+0.01(+0.15%)
Jun 18, 2019
8.722
8.761
8.698
8.715
107,435
-0.01(-0.15%)
Jun 17, 2019
8.703
8.735
8.703
8.728
110,580
+0.03(+0.30%)
Jun 14, 2019
8.709
8.741
8.703
8.703
144,530
-0.01(-0.15%)
Jun 13, 2019
8.703
8.741
8.703
8.715
92,355
+0.02(+0.22%)
Jun 12, 2019
8.683
8.754
8.683
8.696
110,872
+0.01(+0.15%)
Jun 11, 2019
8.657
8.703
8.645
8.683
92,817
+0.05(+0.52%)
Jun 10, 2019
8.632
8.657
8.628
8.638
160,871
+0.01(+0.07%)
Jun 07, 2019
8.645
8.664
8.625
8.632
128,230
-0.03(-0.30%)
Jun 06, 2019
8.677
8.677
8.599
8.657
138,924
+0.01(+0.07%)
Jun 05, 2019
8.664
8.683
8.632
8.651
131,010
-0.01(-0.15%)
Jun 04, 2019
8.632
8.677
8.632
8.664
134,601
+0.04(+0.45%)
Jun 03, 2019
8.657
8.715
8.625
8.625
143,673
-0.06(-0.67%)
May 31, 2019
8.748
8.754
8.683
8.683
218,425
-0.08(-0.96%)
May 30, 2019
8.748
8.773
8.744
8.767
118,027
+0.03(+0.29%)
May 29, 2019
8.741
8.761
8.722
8.741
198,023
-0.01(-0.15%)
May 28, 2019
8.748
8.780
8.736
8.754
104,001
+0.01(+0.07%)
May 24, 2019
8.741
8.780
8.722
8.748
74,205
+0.04(+0.44%)
May 23, 2019
8.709
8.748
8.670
8.709
139,191
-0.04(-0.47%)
May 22, 2019
8.757
8.769
8.718
8.750
211,779
-0.04(-0.44%)
May 21, 2019
8.782
8.801
8.769
8.789
162,678
+0.04(+0.44%)
May 20, 2019
8.737
8.776
8.725
8.750
150,041
+0.00(+0.00%)
May 17, 2019
8.757
8.782
8.737
8.750
157,359
-0.01(-0.15%)
May 16, 2019
8.750
8.763
8.731
8.763
186,482
+0.03(+0.37%)
May 15, 2019
8.705
8.734
8.705
8.731
109,274
+0.03(+0.37%)
May 14, 2019
8.673
8.718
8.654
8.699
143,885
+0.04(+0.52%)
May 13, 2019
8.654
8.667
8.635
8.654
158,531
-0.04(-0.44%)
May 10, 2019
8.680
8.699
8.667
8.693
131,757
+0.03(+0.30%)
May 09, 2019
8.654
8.680
8.654
8.667
115,657
-0.03(-0.37%)
May 08, 2019
8.737
8.741
8.661
8.699
208,460
-0.03(-0.37%)
May 07, 2019
8.782
8.789
8.718
8.731
133,488
-0.07(-0.80%)
May 06, 2019
8.744
8.801
8.744
8.801
130,427
+0.03(+0.37%)
May 03, 2019
8.814
8.859
8.750
8.769
253,835
-0.03(-0.29%)
May 02, 2019
8.789
8.820
8.782
8.795
211,781
+0.01(+0.15%)
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
.