Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Floating-Rate Income Trust (NY: EFT )

13.42 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.637 3.637 3.545 3.552 556,714 +0.03(+0.84%)
Oct 30, 2008 3.674 3.674 3.504 3.523 563,872 +0.01(+0.21%)
Oct 29, 2008 3.453 3.515 3.405 3.515 408,135 +0.03(+0.85%)
Oct 28, 2008 3.423 3.497 3.386 3.486 508,999 +0.07(+1.94%)
Oct 27, 2008 3.408 3.500 3.386 3.419 407,721 -0.11(-3.24%)
Oct 24, 2008 3.456 3.567 3.386 3.534 536,117 -0.11(-2.94%)
Oct 23, 2008 3.659 3.693 3.582 3.641 431,898 -0.02(-0.50%)
Oct 22, 2008 3.700 3.833 3.600 3.659 473,036 -0.06(-1.49%)
Oct 21, 2008 3.700 3.792 3.693 3.715 298,958 -0.07(-1.76%)
Oct 20, 2008 3.652 3.885 3.648 3.781 714,189 +0.09(+2.40%)
Oct 17, 2008 3.375 3.700 3.360 3.693 533,309 +0.11(+3.20%)
Oct 16, 2008 3.475 3.582 3.375 3.578 504,070 +0.11(+3.30%)
Oct 15, 2008 3.693 3.722 3.416 3.464 540,185 -0.25(-6.67%)
Oct 14, 2008 3.911 4.261 3.700 3.711 687,339 -0.12(-3.12%)
Oct 13, 2008 3.390 3.962 3.390 3.831 888,925 +0.56(+17.22%)
Oct 10, 2008 3.083 3.323 2.936 3.268 1,587,901 -0.06(-1.78%)
Oct 09, 2008 3.530 3.583 3.213 3.327 839,325 -0.20(-5.75%)
Oct 08, 2008 3.896 3.896 3.412 3.530 1,227,654 -0.46(-11.48%)
Oct 07, 2008 3.848 4.010 3.840 3.988 1,028,714 +0.10(+2.66%)
Oct 06, 2008 4.162 4.210 3.785 3.885 755,928 -0.36(-8.52%)
Oct 03, 2008 4.128 4.269 4.128 4.247 432,137 +0.13(+3.14%)
Oct 02, 2008 4.191 4.202 4.103 4.117 353,341 -0.10(-2.28%)
Oct 01, 2008 4.088 4.272 4.084 4.213 388,862 +0.07(+1.60%)
Sep 30, 2008 4.066 4.298 4.062 4.147 1,001,084 +0.11(+2.74%)
Sep 29, 2008 4.298 4.516 3.992 4.036 1,130,154 -0.43(-9.67%)
Sep 26, 2008 4.416 4.505 4.394 4.468 0 -0.10(-2.10%)
Sep 25, 2008 4.442 4.575 4.442 4.564 466,309 +0.08(+1.90%)
Sep 24, 2008 4.487 4.594 4.461 4.479 490,606 -0.12(-2.57%)
Sep 23, 2008 4.793 4.793 4.505 4.597 454,773 -0.29(-5.97%)
Sep 22, 2008 4.885 4.889 4.657 4.889 936,595 +0.03(+0.68%)
Sep 19, 2008 4.398 4.874 4.398 4.856 0 +0.55(+12.88%)
Sep 18, 2008 4.173 4.357 4.051 4.302 1,210,970 +0.04(+1.04%)
Sep 17, 2008 4.476 4.542 4.158 4.258 1,437,259 -0.40(-8.49%)
Sep 16, 2008 4.693 4.730 4.634 4.653 726,820 -0.22(-4.55%)
Sep 15, 2008 4.911 4.915 4.793 4.874 1,265,258 -0.13(-2.51%)
Sep 12, 2008 4.985 5.041 4.930 5.000 778,941 +0.01(+0.30%)
Sep 11, 2008 4.948 4.985 4.930 4.985 461,917 +0.02(+0.45%)
Sep 10, 2008 4.989 5.007 4.952 4.963 221,993 -0.04(-0.81%)
Sep 09, 2008 5.007 5.037 4.986 5.004 202,885 -0.03(-0.51%)
Sep 08, 2008 5.059 5.059 5.007 5.029 238,339 -0.00(-0.07%)
Sep 05, 2008 5.022 5.041 5.011 5.033 0 -0.00(-0.07%)
Sep 04, 2008 5.066 5.074 5.018 5.037 157,826 -0.04(-0.73%)
Sep 03, 2008 5.096 5.100 5.052 5.074 356,304 -0.06(-1.08%)
Sep 02, 2008 5.044 5.129 5.044 5.129 226,334 +0.09(+1.76%)
Aug 29, 2008 5.077 5.081 5.041 5.041 277,787 -0.04(-0.73%)
Aug 28, 2008 5.033 5.092 5.033 5.077 298,303 +0.03(+0.59%)
Aug 27, 2008 5.033 5.059 5.018 5.048 286,867 -0.01(-0.29%)
Aug 26, 2008 5.055 5.066 5.026 5.063 292,448 +0.03(+0.51%)
Aug 25, 2008 5.026 5.041 5.007 5.037 183,293 -0.01(-0.22%)
Aug 22, 2008 4.937 5.052 4.937 5.048 360,867 +0.08(+1.71%)
Aug 21, 2008 5.022 5.022 4.945 4.963 560,411 -0.08(-1.54%)
Aug 20, 2008 5.033 5.081 5.026 5.041 198,179 -0.04(-0.80%)
Aug 19, 2008 5.092 5.114 5.059 5.081 198,163 +0.00(+0.07%)
Aug 18, 2008 5.100 5.148 5.070 5.077 237,462 -0.04(-0.72%)
Aug 15, 2008 5.100 5.125 5.070 5.114 0 -0.01(-0.14%)
Aug 14, 2008 5.063 5.125 5.063 5.122 143,701 +0.03(+0.58%)
Aug 13, 2008 5.107 5.129 5.092 5.092 138,204 -0.01(-0.22%)
Aug 12, 2008 5.114 5.144 5.100 5.103 150,287 -0.03(-0.50%)
Aug 11, 2008 5.129 5.133 5.111 5.129 80,466 -0.00(-0.07%)
Aug 08, 2008 5.059 5.133 5.059 5.133 181,189 +0.07(+1.31%)
Aug 07, 2008 5.107 5.122 5.066 5.066 237,432 -0.06(-1.22%)
Aug 06, 2008 5.177 5.177 5.111 5.129 215,537 -0.04(-0.71%)
Aug 05, 2008 5.125 5.173 5.125 5.166 217,753 +0.03(+0.65%)
Aug 04, 2008 5.148 5.148 5.107 5.133 119,984 -0.04(-0.71%)
Aug 01, 2008 5.052 5.170 5.052 5.170 320,994 +0.09(+1.82%)
Jul 31, 2008 5.107 5.122 5.070 5.077 354,248 -0.05(-0.94%)
Jul 30, 2008 5.173 5.173 5.122 5.125 298,958 -0.04(-0.72%)
Jul 29, 2008 5.162 5.210 5.118 5.162 322,935 +0.07(+1.30%)
Jul 28, 2008 5.137 5.203 5.096 5.096 339,766 -0.06(-1.15%)
Jul 25, 2008 5.170 5.173 5.133 5.155 348,001 +0.01(+0.17%)
Jul 24, 2008 5.151 5.177 5.133 5.146 286,956 -0.02(-0.46%)
Jul 23, 2008 5.192 5.192 5.148 5.170 373,909 -0.02(-0.43%)
Jul 22, 2008 5.133 5.192 5.107 5.192 309,308 +0.03(+0.50%)
Jul 21, 2008 5.111 5.166 5.111 5.166 146,504 +0.06(+1.23%)
Jul 18, 2008 5.144 5.151 5.100 5.103 217,552 -0.04(-0.72%)
Jul 17, 2008 5.037 5.159 5.037 5.140 327,986 +0.05(+0.94%)
Jul 16, 2008 4.948 5.100 4.941 5.092 329,196 +0.10(+2.07%)
Jul 15, 2008 5.070 5.070 4.915 4.989 656,749 -0.13(-2.48%)
Jul 14, 2008 5.199 5.233 5.107 5.116 309,509 -0.11(-2.03%)
Jul 11, 2008 5.133 5.225 5.133 5.221 339,947 +0.01(+0.21%)
Jul 10, 2008 5.214 5.247 5.173 5.210 315,420 -0.02(-0.35%)
Jul 09, 2008 5.185 5.258 5.181 5.229 107,982 +0.04(+0.78%)
Jul 08, 2008 5.233 5.233 5.173 5.188 398,622 -0.05(-1.01%)
Jul 07, 2008 5.284 5.317 5.199 5.241 496,282 -0.03(-0.60%)
Jul 04, 2008 5.336 5.343 5.273 5.273 403,407 +0.00(+0.00%)
Jul 03, 2008 5.336 5.343 5.273 5.273 403,407 -0.08(-1.45%)
Jul 02, 2008 5.366 5.369 5.329 5.351 231,214 -0.02(-0.34%)
Jul 01, 2008 5.310 5.391 5.310 5.369 225,254 +0.01(+0.21%)
Jun 30, 2008 5.388 5.402 5.351 5.358 227,149 -0.01(-0.21%)
Jun 27, 2008 5.428 5.439 5.369 5.369 177,305 -0.07(-1.22%)
Jun 26, 2008 5.465 5.495 5.436 5.436 356,753 -0.07(-1.34%)
Jun 25, 2008 5.447 5.539 5.439 5.510 394,677 +0.04(+0.67%)
Jun 24, 2008 5.487 5.521 5.465 5.473 302,741 -0.05(-0.94%)
Jun 23, 2008 5.561 5.565 5.524 5.524 351,232 -0.02(-0.33%)
Jun 20, 2008 5.558 5.569 5.532 5.543 191,826 -0.03(-0.60%)
Jun 19, 2008 5.561 5.587 5.558 5.576 192,484 -0.02(-0.33%)
Jun 18, 2008 5.650 5.654 5.594 5.594 165,314 -0.04(-0.66%)
Jun 17, 2008 5.565 5.631 5.558 5.631 133,126 +0.07(+1.19%)
Jun 16, 2008 5.550 5.569 5.535 5.565 192,045 +0.01(+0.13%)
Jun 13, 2008 5.572 5.576 5.546 5.558 175,125 +0.01(+0.27%)
Jun 12, 2008 5.572 5.594 5.543 5.543 167,941 -0.04(-0.73%)
Jun 11, 2008 5.554 5.602 5.550 5.583 264,279 +0.01(+0.27%)
Jun 10, 2008 5.587 5.606 5.546 5.569 386,913 +0.00(+0.07%)
Jun 09, 2008 5.602 5.613 5.565 5.565 141,215 -0.04(-0.66%)
Jun 06, 2008 5.624 5.624 5.583 5.602 176,328 -0.01(-0.13%)
Jun 05, 2008 5.613 5.631 5.594 5.609 174,565 -0.01(-0.20%)
Jun 04, 2008 5.620 5.635 5.609 5.620 146,120 -0.02(-0.33%)
Jun 03, 2008 5.624 5.639 5.602 5.639 207,570 +0.00(+0.00%)
Jun 02, 2008 5.580 5.639 5.580 5.639 132,883 +0.05(+0.93%)
May 30, 2008 5.580 5.594 5.580 5.587 206,197 +0.01(+0.13%)
May 29, 2008 5.576 5.602 5.576 5.580 211,389 +0.01(+0.13%)
May 28, 2008 5.569 5.606 5.569 5.572 194,046 -0.00(-0.07%)
May 27, 2008 5.606 5.619 5.576 5.576 244,735 -0.04(-0.66%)
May 26, 2008 5.521 5.613 5.517 5.613 0 +0.00(+0.00%)
May 23, 2008 5.521 5.613 5.517 5.613 276,574 +0.05(+0.93%)
May 22, 2008 5.502 5.561 5.502 5.561 195,149 +0.03(+0.47%)
May 21, 2008 5.524 5.546 5.521 5.535 198,831 -0.01(-0.20%)
May 20, 2008 5.502 5.561 5.502 5.546 238,290 +0.01(+0.27%)
May 19, 2008 5.565 5.576 5.502 5.532 385,550 -0.06(-0.99%)
May 16, 2008 5.572 5.598 5.572 5.587 206,966 -0.01(-0.20%)
May 15, 2008 5.620 5.628 5.591 5.598 179,916 -0.05(-0.85%)
May 14, 2008 5.613 5.646 5.609 5.646 212,301 +0.01(+0.26%)
May 13, 2008 5.650 5.657 5.598 5.631 272,634 -0.04(-0.78%)
May 12, 2008 5.690 5.698 5.668 5.676 170,936 -0.03(-0.52%)
May 09, 2008 5.672 5.713 5.635 5.705 105,069 +0.01(+0.19%)
May 08, 2008 5.672 5.702 5.654 5.694 220,615 +0.02(+0.33%)
May 07, 2008 5.635 5.676 5.631 5.676 180,560 +0.03(+0.52%)
May 06, 2008 5.650 5.668 5.620 5.646 316,904 -0.03(-0.59%)
May 05, 2008 5.694 5.702 5.668 5.679 252,559 -0.01(-0.26%)
May 02, 2008 5.687 5.742 5.687 5.694 194,699 +0.01(+0.13%)
May 01, 2008 5.631 5.720 5.631 5.687 238,802 +0.04(+0.72%)
Apr 30, 2008 5.702 5.724 5.639 5.646 235,612 -0.04(-0.65%)
Apr 29, 2008 5.750 5.750 5.654 5.683 284,912 -0.06(-0.97%)
Apr 28, 2008 5.705 5.764 5.705 5.738 303,196 +0.04(+0.71%)
Apr 25, 2008 5.690 5.724 5.683 5.698 292,841 +0.01(+0.13%)
Apr 24, 2008 5.654 5.705 5.642 5.690 478,463 +0.01(+0.19%)
Apr 23, 2008 5.635 5.705 5.620 5.679 427,140 +0.04(+0.79%)
Apr 22, 2008 5.510 5.642 5.502 5.635 542,221 +0.11(+2.01%)
Apr 21, 2008 5.550 5.550 5.462 5.524 302,847 -0.03(-0.47%)
Apr 18, 2008 5.443 5.598 5.443 5.550 275,756 +0.11(+2.04%)
Apr 17, 2008 5.428 5.447 5.395 5.439 269,498 +0.01(+0.20%)
Apr 16, 2008 5.340 5.443 5.336 5.428 249,420 +0.08(+1.52%)
Apr 15, 2008 5.399 5.410 5.292 5.347 468,896 -0.05(-0.96%)
Apr 14, 2008 5.428 5.484 5.391 5.399 373,844 +0.00(+0.00%)
Apr 11, 2008 5.351 5.399 5.343 5.399 224,143 +0.04(+0.83%)
Apr 10, 2008 5.358 5.410 5.351 5.354 323,691 -0.01(-0.21%)
Apr 09, 2008 5.432 5.447 5.366 5.366 354,243 -0.07(-1.36%)
Apr 08, 2008 5.447 5.554 5.417 5.439 364,566 -0.04(-0.74%)
Apr 07, 2008 5.406 5.517 5.406 5.480 382,244 +0.08(+1.57%)
Apr 04, 2008 5.354 5.418 5.354 5.395 223,320 +0.02(+0.41%)
Apr 03, 2008 5.395 5.395 5.347 5.373 308,241 -0.03(-0.47%)
Apr 02, 2008 5.299 5.402 5.295 5.398 474,989 +0.07(+1.37%)
Apr 01, 2008 5.229 5.333 5.229 5.325 330,650 +0.10(+1.98%)
Mar 31, 2008 5.170 5.281 5.125 5.221 1,274,747 +0.07(+1.43%)
Mar 28, 2008 5.196 5.244 5.140 5.148 648,574 -0.07(-1.34%)
Mar 27, 2008 5.177 5.262 5.174 5.218 540,794 +0.03(+0.64%)
Mar 26, 2008 5.266 5.266 5.155 5.185 339,316 -0.04(-0.85%)
Mar 25, 2008 5.214 5.251 5.207 5.229 533,211 +0.03(+0.64%)
Mar 24, 2008 5.148 5.234 5.148 5.196 304,984 +0.03(+0.50%)
Mar 21, 2008 5.096 5.170 5.070 5.170 301,404 +0.00(+0.00%)
Mar 20, 2008 5.096 5.170 5.070 5.170 301,404 +0.05(+0.94%)
Mar 19, 2008 5.100 5.166 5.100 5.122 459,905 -0.04(-0.74%)
Mar 18, 2008 5.085 5.222 5.085 5.160 309,799 +0.11(+2.15%)
Mar 17, 2008 4.956 5.081 4.922 5.052 543,209 -0.11(-2.08%)
Mar 14, 2008 5.214 5.236 5.144 5.159 371,482 -0.11(-2.03%)
Mar 13, 2008 5.225 5.270 5.221 5.266 278,274 -0.01(-0.21%)
Mar 12, 2008 5.310 5.347 5.262 5.277 177,944 +0.00(+0.07%)
Mar 11, 2008 5.185 5.299 5.185 5.273 414,889 +0.06(+1.06%)
Mar 10, 2008 5.262 5.295 5.188 5.218 417,454 -0.10(-1.81%)
Mar 07, 2008 5.229 5.325 5.229 5.314 333,088 +0.05(+0.91%)
Mar 06, 2008 5.351 5.363 5.262 5.266 359,897 -0.08(-1.59%)
Mar 05, 2008 5.377 5.447 5.340 5.351 368,021 -0.06(-1.16%)
Mar 04, 2008 5.262 5.428 5.262 5.414 380,717 +0.00(+0.00%)
Mar 03, 2008 5.354 5.495 5.351 5.414 345,274 +0.01(+0.21%)
Feb 29, 2008 5.414 5.444 5.336 5.402 418,431 -0.03(-0.54%)
Feb 28, 2008 5.399 5.458 5.399 5.432 285,759 -0.01(-0.14%)
Feb 27, 2008 5.465 5.513 5.410 5.439 488,529 -0.06(-1.02%)
Feb 26, 2008 5.354 5.502 5.321 5.495 917,481 +0.12(+2.21%)
Feb 25, 2008 5.225 5.391 5.225 5.377 989,469 +0.16(+3.12%)
Feb 22, 2008 5.151 5.240 5.144 5.214 507,537 +0.08(+1.58%)
Feb 21, 2008 5.063 5.192 5.059 5.133 918,835 +0.04(+0.87%)
Feb 20, 2008 5.122 5.125 5.048 5.089 930,816 -0.05(-0.93%)
Feb 19, 2008 4.985 5.162 4.956 5.137 1,309,754 +0.16(+3.11%)
Feb 18, 2008 4.885 4.989 4.885 4.981 0 +0.00(+0.00%)
Feb 15, 2008 4.885 4.989 4.885 4.981 965,484 -0.01(-0.15%)
Feb 14, 2008 5.096 5.096 4.948 4.989 1,160,211 -0.10(-1.96%)
Feb 13, 2008 5.177 5.218 5.066 5.089 1,086,674 -0.13(-2.55%)
Feb 12, 2008 5.170 5.240 5.148 5.221 944,776 +0.05(+0.93%)
Feb 11, 2008 5.266 5.281 5.157 5.173 1,198,952 -0.20(-3.65%)
Feb 08, 2008 5.351 5.402 5.326 5.369 497,674 +0.01(+0.15%)
Feb 07, 2008 5.443 5.443 5.351 5.361 538,173 -0.05(-0.83%)
Feb 06, 2008 5.484 5.502 5.406 5.406 581,144 -0.07(-1.35%)
Feb 05, 2008 5.550 5.565 5.476 5.480 345,577 -0.11(-2.05%)
Feb 04, 2008 5.635 5.635 5.569 5.594 440,591 -0.05(-0.86%)
Feb 01, 2008 5.646 5.654 5.609 5.643 492,049 -0.00(-0.06%)
Jan 31, 2008 5.594 5.650 5.572 5.646 377,120 +0.05(+0.92%)
Jan 30, 2008 5.702 5.713 5.583 5.594 607,669 -0.09(-1.62%)
Jan 29, 2008 5.742 5.742 5.683 5.687 311,673 -0.01(-0.13%)
Jan 28, 2008 5.668 5.702 5.665 5.694 261,742 +0.01(+0.13%)
Jan 25, 2008 5.676 5.794 5.672 5.687 471,739 +0.00(+0.06%)
Jan 24, 2008 5.672 5.731 5.668 5.683 573,209 +0.01(+0.13%)
Jan 23, 2008 5.772 5.772 5.576 5.676 525,735 -0.07(-1.21%)
Jan 22, 2008 5.650 5.809 5.498 5.745 486,444 -0.14(-2.40%)
Jan 21, 2008 5.945 5.975 5.857 5.886 0 +0.00(+0.00%)
Jan 18, 2008 5.945 5.975 5.857 5.886 514,526 -0.07(-1.18%)
Jan 17, 2008 6.060 6.078 5.927 5.956 454,278 -0.13(-2.06%)
Jan 16, 2008 6.111 6.123 6.056 6.082 462,694 -0.01(-0.24%)
Jan 15, 2008 6.041 6.104 6.038 6.097 520,497 +0.04(+0.61%)
Jan 14, 2008 6.086 6.086 6.056 6.060 301,404 +0.01(+0.18%)
Jan 11, 2008 6.063 6.075 6.023 6.049 351,367 +0.01(+0.24%)
Jan 10, 2008 6.038 6.049 5.975 6.034 374,905 +0.03(+0.49%)
Jan 09, 2008 5.949 6.038 5.931 6.004 554,605 +0.03(+0.56%)
Jan 08, 2008 5.927 5.975 5.927 5.971 568,841 +0.05(+0.87%)
Jan 07, 2008 5.934 5.964 5.908 5.919 432,743 -0.01(-0.25%)
Jan 04, 2008 5.967 5.967 5.894 5.934 541,823 +0.01(+0.25%)
Jan 03, 2008 5.875 5.942 5.871 5.919 446,554 +0.06(+0.94%)
Jan 02, 2008 5.764 5.883 5.764 5.864 488,450 +0.10(+1.73%)
Jan 01, 2008 5.798 5.831 5.761 5.764 696,476 +0.00(+0.00%)
Dec 31, 2007 5.798 5.831 5.761 5.764 696,476 -0.03(-0.57%)
Dec 28, 2007 5.772 5.823 5.731 5.798 819,451 -0.00(-0.06%)
Dec 27, 2007 5.849 5.916 5.801 5.801 813,222 -0.06(-1.01%)
Dec 26, 2007 7.345 5.908 5.853 5.860 522,379 +0.00(+0.06%)
Dec 24, 2007 5.805 5.871 5.805 5.857 291,384 +0.04(+0.70%)
Dec 21, 2007 5.790 5.901 5.772 5.816 825,571 +0.03(+0.51%)
Dec 20, 2007 5.834 5.857 5.772 5.786 865,758 -0.03(-0.57%)
Dec 19, 2007 5.853 5.897 5.820 5.820 913,750 +0.01(+0.25%)
Dec 18, 2007 5.838 5.868 5.801 5.805 570,853 -0.04(-0.76%)
Dec 17, 2007 5.761 5.853 5.750 5.849 485,821 +0.04(+0.64%)
Dec 14, 2007 5.731 5.871 5.727 5.812 535,107 +0.05(+0.83%)
Dec 13, 2007 5.790 5.820 5.761 5.764 466,052 -0.08(-1.39%)
Dec 12, 2007 5.857 5.897 5.831 5.846 487,175 +0.01(+0.19%)
Dec 11, 2007 5.853 5.919 5.834 5.834 407,291 -0.06(-1.00%)
Dec 10, 2007 5.834 6.034 5.834 5.894 731,981 +0.02(+0.31%)
Dec 07, 2007 5.860 5.923 5.838 5.875 668,072 +0.03(+0.50%)
Dec 06, 2007 5.798 5.871 5.786 5.846 422,182 +0.03(+0.45%)
Dec 05, 2007 5.779 5.827 5.779 5.820 408,371 +0.01(+0.25%)
Dec 04, 2007 5.761 5.831 5.761 5.805 581,420 +0.03(+0.45%)
Dec 03, 2007 5.801 5.816 5.764 5.779 362,334 +0.01(+0.19%)
Nov 30, 2007 5.716 5.779 5.705 5.768 519,400 +0.06(+1.01%)
Nov 29, 2007 5.809 5.809 5.702 5.710 407,212 -0.08(-1.38%)
Nov 28, 2007 5.842 5.842 5.727 5.790 518,491 +0.03(+0.58%)
Nov 27, 2007 5.794 5.794 5.698 5.757 438,815 +0.04(+0.78%)
Nov 26, 2007 5.661 5.735 5.661 5.713 561,781 +0.01(+0.26%)
Nov 23, 2007 5.628 5.716 5.628 5.698 158,419 +0.06(+1.11%)
Nov 21, 2007 5.521 5.650 5.521 5.635 565,981 +0.02(+0.39%)
Nov 20, 2007 5.687 5.687 5.565 5.613 844,906 -0.05(-0.91%)
Nov 19, 2007 5.642 5.705 5.620 5.665 827,575 -0.06(-0.97%)
Nov 16, 2007 5.779 5.786 5.709 5.720 426,786 -0.07(-1.24%)
Nov 15, 2007 5.798 5.816 5.764 5.792 324,693 -0.02(-0.36%)
Nov 14, 2007 5.842 5.849 5.805 5.812 369,646 -0.02(-0.38%)
Nov 13, 2007 5.942 5.949 5.802 5.834 285,426 -0.00(-0.06%)
Nov 12, 2007 5.816 5.860 5.816 5.838 461,719 -0.01(-0.19%)
Nov 09, 2007 5.834 5.860 5.779 5.849 409,454 +0.00(+0.00%)
Nov 08, 2007 5.890 5.894 5.820 5.849 540,523 -0.03(-0.57%)
Nov 07, 2007 5.912 5.927 5.827 5.883 742,813 -0.08(-1.36%)
Nov 06, 2007 5.912 5.964 5.908 5.964 475,268 +0.03(+0.44%)
Nov 05, 2007 5.853 5.956 5.853 5.938 484,285 -0.03(-0.43%)
Nov 02, 2007 5.971 5.982 5.945 5.964 389,144 +0.00(+0.00%)
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.