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 )

13.38 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 3.605 3.605 3.514 3.521 561,673 +0.03(+0.84%)
Oct 30, 2008 3.642 3.642 3.473 3.492 568,895 +0.01(+0.21%)
Oct 29, 2008 3.422 3.484 3.375 3.484 411,771 +0.03(+0.85%)
Oct 28, 2008 3.393 3.466 3.356 3.455 513,533 +0.07(+1.94%)
Oct 27, 2008 3.378 3.469 3.356 3.389 411,353 -0.11(-3.24%)
Oct 24, 2008 3.426 3.536 3.356 3.503 540,893 -0.11(-2.94%)
Oct 23, 2008 3.627 3.660 3.550 3.609 435,746 -0.02(-0.50%)
Oct 22, 2008 3.667 3.799 3.569 3.627 477,250 -0.05(-1.49%)
Oct 21, 2008 3.667 3.759 3.660 3.682 301,621 -0.07(-1.76%)
Oct 20, 2008 3.620 3.850 3.616 3.748 720,551 +0.09(+2.40%)
Oct 17, 2008 3.345 3.667 3.331 3.660 538,059 +0.11(+3.20%)
Oct 16, 2008 3.444 3.550 3.345 3.547 508,560 +0.11(+3.30%)
Oct 15, 2008 3.660 3.689 3.386 3.433 544,996 -0.25(-6.67%)
Oct 14, 2008 3.876 4.224 3.667 3.678 693,462 -0.12(-3.12%)
Oct 13, 2008 3.360 3.927 3.360 3.797 896,843 +0.56(+17.22%)
Oct 10, 2008 3.056 3.294 2.910 3.239 1,602,046 -0.06(-1.78%)
Oct 09, 2008 3.499 3.551 3.184 3.298 846,801 -0.20(-5.75%)
Oct 08, 2008 3.861 3.861 3.382 3.499 1,238,590 -0.45(-11.48%)
Oct 07, 2008 3.814 3.975 3.807 3.953 1,037,877 +0.10(+2.66%)
Oct 06, 2008 4.125 4.173 3.752 3.850 762,662 -0.36(-8.52%)
Oct 03, 2008 4.092 4.231 4.092 4.209 435,986 +0.13(+3.14%)
Oct 02, 2008 4.154 4.165 4.066 4.081 356,489 -0.10(-2.28%)
Oct 01, 2008 4.052 4.235 4.048 4.176 392,326 +0.07(+1.60%)
Sep 30, 2008 4.030 4.260 4.026 4.110 1,010,001 +0.11(+2.74%)
Sep 29, 2008 4.260 4.476 3.957 4.000 1,140,221 -0.43(-9.67%)
Sep 26, 2008 4.378 4.465 4.356 4.429 0 -0.10(-2.10%)
Sep 25, 2008 4.403 4.535 4.403 4.524 470,463 +0.08(+1.90%)
Sep 24, 2008 4.447 4.553 4.421 4.440 494,976 -0.12(-2.57%)
Sep 23, 2008 4.751 4.751 4.465 4.557 458,824 -0.29(-5.97%)
Sep 22, 2008 4.842 4.846 4.615 4.846 944,938 +0.03(+0.68%)
Sep 19, 2008 4.359 4.831 4.359 4.813 0 +0.55(+12.88%)
Sep 18, 2008 4.136 4.319 4.015 4.264 1,221,757 +0.04(+1.04%)
Sep 17, 2008 4.436 4.502 4.121 4.220 1,450,061 -0.39(-8.49%)
Sep 16, 2008 4.652 4.689 4.593 4.612 733,294 -0.22(-4.55%)
Sep 15, 2008 4.868 4.872 4.751 4.831 1,276,528 -0.12(-2.51%)
Sep 12, 2008 4.941 4.996 4.886 4.956 785,880 +0.01(+0.30%)
Sep 11, 2008 4.905 4.941 4.886 4.941 466,032 +0.02(+0.45%)
Sep 10, 2008 4.945 4.963 4.908 4.919 223,971 -0.04(-0.81%)
Sep 09, 2008 4.963 4.992 4.942 4.959 204,693 -0.03(-0.51%)
Sep 08, 2008 5.014 5.014 4.963 4.985 240,462 -0.00(-0.07%)
Sep 05, 2008 4.978 4.996 4.967 4.989 0 -0.00(-0.07%)
Sep 04, 2008 5.022 5.029 4.974 4.992 159,232 -0.04(-0.73%)
Sep 03, 2008 5.051 5.055 5.007 5.029 359,477 -0.05(-1.08%)
Sep 02, 2008 5.000 5.084 5.000 5.084 228,350 +0.09(+1.76%)
Aug 29, 2008 5.033 5.036 4.996 4.996 280,261 -0.04(-0.73%)
Aug 28, 2008 4.989 5.047 4.989 5.033 300,960 +0.03(+0.59%)
Aug 27, 2008 4.989 5.014 4.974 5.003 289,422 -0.01(-0.29%)
Aug 26, 2008 5.011 5.022 4.981 5.018 295,053 +0.03(+0.51%)
Aug 25, 2008 4.981 4.996 4.963 4.992 184,925 -0.01(-0.22%)
Aug 22, 2008 4.894 5.007 4.894 5.003 364,081 +0.08(+1.71%)
Aug 21, 2008 4.978 4.978 4.901 4.919 565,403 -0.08(-1.54%)
Aug 20, 2008 4.989 5.036 4.981 4.996 199,944 -0.04(-0.80%)
Aug 19, 2008 5.047 5.069 5.014 5.036 199,928 +0.00(+0.07%)
Aug 18, 2008 5.055 5.102 5.025 5.033 239,577 -0.04(-0.72%)
Aug 15, 2008 5.055 5.080 5.025 5.069 0 -0.01(-0.14%)
Aug 14, 2008 5.018 5.080 5.018 5.077 144,981 +0.03(+0.58%)
Aug 13, 2008 5.062 5.084 5.047 5.047 139,435 -0.01(-0.22%)
Aug 12, 2008 5.069 5.099 5.055 5.058 151,626 -0.03(-0.50%)
Aug 11, 2008 5.084 5.088 5.066 5.084 81,183 -0.00(-0.07%)
Aug 08, 2008 5.014 5.088 5.014 5.088 182,803 +0.07(+1.31%)
Aug 07, 2008 5.062 5.077 5.022 5.022 239,547 -0.06(-1.22%)
Aug 06, 2008 5.131 5.131 5.066 5.084 217,457 -0.04(-0.71%)
Aug 05, 2008 5.080 5.128 5.080 5.120 219,692 +0.03(+0.65%)
Aug 04, 2008 5.102 5.102 5.062 5.088 121,053 -0.04(-0.71%)
Aug 01, 2008 5.007 5.124 5.007 5.124 323,853 +0.09(+1.82%)
Jul 31, 2008 5.062 5.077 5.025 5.033 357,404 -0.05(-0.94%)
Jul 30, 2008 5.128 5.128 5.077 5.080 301,621 -0.04(-0.72%)
Jul 29, 2008 5.117 5.164 5.073 5.117 325,812 +0.07(+1.30%)
Jul 28, 2008 5.091 5.157 5.051 5.051 342,792 -0.06(-1.15%)
Jul 25, 2008 5.124 5.128 5.088 5.110 351,101 +0.01(+0.17%)
Jul 24, 2008 5.106 5.131 5.088 5.101 289,512 -0.02(-0.46%)
Jul 23, 2008 5.146 5.146 5.102 5.124 377,239 -0.02(-0.43%)
Jul 22, 2008 5.088 5.146 5.062 5.146 312,064 +0.03(+0.50%)
Jul 21, 2008 5.066 5.120 5.066 5.120 147,809 +0.06(+1.23%)
Jul 18, 2008 5.099 5.106 5.055 5.058 219,490 -0.04(-0.72%)
Jul 17, 2008 4.992 5.113 4.992 5.095 330,907 +0.05(+0.94%)
Jul 16, 2008 4.905 5.055 4.897 5.047 332,129 +0.10(+2.07%)
Jul 15, 2008 5.025 5.025 4.872 4.945 662,599 -0.13(-2.48%)
Jul 14, 2008 5.153 5.186 5.062 5.070 312,266 -0.11(-2.03%)
Jul 11, 2008 5.088 5.179 5.088 5.175 342,975 +0.01(+0.21%)
Jul 10, 2008 5.168 5.201 5.128 5.164 318,230 -0.02(-0.35%)
Jul 09, 2008 5.139 5.212 5.135 5.183 108,944 +0.04(+0.78%)
Jul 08, 2008 5.186 5.186 5.128 5.142 402,173 -0.05(-1.01%)
Jul 07, 2008 5.238 5.270 5.153 5.195 500,703 -0.03(-0.60%)
Jul 04, 2008 5.289 5.296 5.227 5.227 407,001 +0.00(+0.00%)
Jul 03, 2008 5.289 5.296 5.227 5.227 407,001 -0.08(-1.45%)
Jul 02, 2008 5.318 5.322 5.282 5.303 233,274 -0.02(-0.34%)
Jul 01, 2008 5.263 5.344 5.263 5.322 227,260 +0.01(+0.21%)
Jun 30, 2008 5.340 5.355 5.303 5.311 229,173 -0.01(-0.21%)
Jun 27, 2008 5.380 5.391 5.322 5.322 178,885 -0.07(-1.22%)
Jun 26, 2008 5.417 5.446 5.388 5.388 359,931 -0.07(-1.34%)
Jun 25, 2008 5.399 5.490 5.391 5.461 398,192 +0.04(+0.67%)
Jun 24, 2008 5.439 5.472 5.417 5.424 305,438 -0.05(-0.94%)
Jun 23, 2008 5.512 5.516 5.476 5.476 354,360 -0.02(-0.33%)
Jun 20, 2008 5.508 5.519 5.483 5.494 193,535 -0.03(-0.60%)
Jun 19, 2008 5.512 5.538 5.508 5.527 194,198 -0.02(-0.33%)
Jun 18, 2008 5.600 5.604 5.545 5.545 166,787 -0.04(-0.66%)
Jun 17, 2008 5.516 5.582 5.508 5.582 134,312 +0.07(+1.19%)
Jun 16, 2008 5.501 5.519 5.487 5.516 193,756 +0.01(+0.13%)
Jun 13, 2008 5.523 5.527 5.497 5.508 176,685 +0.01(+0.27%)
Jun 12, 2008 5.523 5.545 5.494 5.494 169,437 -0.04(-0.73%)
Jun 11, 2008 5.505 5.552 5.501 5.534 266,633 +0.01(+0.27%)
Jun 10, 2008 5.538 5.556 5.497 5.519 390,359 +0.00(+0.07%)
Jun 09, 2008 5.552 5.563 5.516 5.516 142,473 -0.04(-0.66%)
Jun 06, 2008 5.574 5.574 5.534 5.552 177,898 -0.01(-0.13%)
Jun 05, 2008 5.563 5.582 5.545 5.560 176,120 -0.01(-0.20%)
Jun 04, 2008 5.571 5.585 5.560 5.571 147,421 -0.02(-0.33%)
Jun 03, 2008 5.574 5.589 5.552 5.589 209,419 +0.00(+0.00%)
Jun 02, 2008 5.530 5.589 5.530 5.589 134,066 +0.05(+0.93%)
May 30, 2008 5.530 5.545 5.530 5.538 208,034 +0.01(+0.13%)
May 29, 2008 5.527 5.552 5.527 5.530 213,272 +0.01(+0.13%)
May 28, 2008 5.519 5.556 5.519 5.523 195,775 -0.00(-0.07%)
May 27, 2008 5.556 5.569 5.527 5.527 246,915 -0.04(-0.66%)
May 26, 2008 5.472 5.563 5.468 5.563 0 +0.00(+0.00%)
May 23, 2008 5.472 5.563 5.468 5.563 279,037 +0.05(+0.93%)
May 22, 2008 5.454 5.512 5.454 5.512 196,887 +0.03(+0.47%)
May 21, 2008 5.476 5.497 5.472 5.487 200,603 -0.01(-0.20%)
May 20, 2008 5.454 5.512 5.454 5.497 240,413 +0.01(+0.27%)
May 19, 2008 5.516 5.527 5.454 5.483 388,985 -0.05(-0.99%)
May 16, 2008 5.523 5.549 5.523 5.538 208,810 -0.01(-0.20%)
May 15, 2008 5.571 5.578 5.541 5.549 181,518 -0.05(-0.85%)
May 14, 2008 5.563 5.596 5.560 5.596 214,192 +0.01(+0.26%)
May 13, 2008 5.600 5.607 5.549 5.582 275,062 -0.04(-0.78%)
May 12, 2008 5.640 5.648 5.618 5.626 172,459 -0.03(-0.52%)
May 09, 2008 5.622 5.662 5.585 5.655 106,004 +0.01(+0.19%)
May 08, 2008 5.622 5.651 5.604 5.644 222,580 +0.02(+0.33%)
May 07, 2008 5.585 5.626 5.582 5.626 182,169 +0.03(+0.52%)
May 06, 2008 5.600 5.618 5.571 5.596 319,727 -0.03(-0.59%)
May 05, 2008 5.644 5.651 5.618 5.629 254,809 -0.01(-0.26%)
May 02, 2008 5.637 5.691 5.637 5.644 196,433 +0.01(+0.13%)
May 01, 2008 5.582 5.670 5.582 5.637 240,929 +0.04(+0.72%)
Apr 30, 2008 5.651 5.673 5.589 5.596 237,711 -0.04(-0.65%)
Apr 29, 2008 5.699 5.699 5.604 5.633 287,450 -0.05(-0.97%)
Apr 28, 2008 5.655 5.713 5.655 5.688 305,897 +0.04(+0.71%)
Apr 25, 2008 5.640 5.673 5.633 5.648 295,449 +0.01(+0.13%)
Apr 24, 2008 5.604 5.655 5.593 5.640 482,725 +0.01(+0.20%)
Apr 23, 2008 5.585 5.655 5.571 5.629 430,945 +0.04(+0.79%)
Apr 22, 2008 5.461 5.593 5.454 5.585 547,051 +0.11(+2.01%)
Apr 21, 2008 5.501 5.501 5.413 5.476 305,545 -0.03(-0.47%)
Apr 18, 2008 5.395 5.549 5.395 5.501 278,212 +0.11(+2.04%)
Apr 17, 2008 5.380 5.399 5.347 5.391 271,898 +0.01(+0.20%)
Apr 16, 2008 5.293 5.395 5.289 5.380 251,642 +0.08(+1.52%)
Apr 15, 2008 5.351 5.362 5.245 5.300 473,072 -0.05(-0.96%)
Apr 14, 2008 5.380 5.435 5.344 5.351 377,174 +0.00(+0.00%)
Apr 11, 2008 5.303 5.351 5.296 5.351 226,140 +0.04(+0.83%)
Apr 10, 2008 5.311 5.362 5.303 5.307 326,574 -0.01(-0.21%)
Apr 09, 2008 5.384 5.399 5.318 5.318 357,398 -0.07(-1.36%)
Apr 08, 2008 5.399 5.505 5.369 5.391 367,813 -0.04(-0.74%)
Apr 07, 2008 5.358 5.468 5.358 5.432 385,649 +0.08(+1.57%)
Apr 04, 2008 5.307 5.370 5.307 5.347 225,309 +0.02(+0.41%)
Apr 03, 2008 5.347 5.347 5.300 5.325 310,987 -0.02(-0.47%)
Apr 02, 2008 5.252 5.355 5.249 5.350 479,220 +0.07(+1.37%)
Apr 01, 2008 5.183 5.286 5.183 5.278 333,596 +0.10(+1.98%)
Mar 31, 2008 5.124 5.234 5.080 5.175 1,286,102 +0.07(+1.43%)
Mar 28, 2008 5.150 5.197 5.095 5.102 654,351 -0.07(-1.34%)
Mar 27, 2008 5.131 5.216 5.128 5.172 545,611 +0.03(+0.64%)
Mar 26, 2008 5.219 5.219 5.110 5.139 342,339 -0.04(-0.85%)
Mar 25, 2008 5.168 5.205 5.161 5.183 537,961 +0.03(+0.64%)
Mar 24, 2008 5.102 5.188 5.102 5.150 307,700 +0.03(+0.50%)
Mar 21, 2008 5.051 5.124 5.025 5.124 304,088 +0.00(+0.00%)
Mar 20, 2008 5.051 5.124 5.025 5.124 304,088 +0.05(+0.94%)
Mar 19, 2008 5.055 5.120 5.055 5.077 464,002 -0.04(-0.74%)
Mar 18, 2008 5.040 5.176 5.040 5.115 312,558 +0.11(+2.15%)
Mar 17, 2008 4.912 5.036 4.879 5.007 548,048 -0.11(-2.08%)
Mar 14, 2008 5.168 5.190 5.099 5.113 374,791 -0.11(-2.03%)
Mar 13, 2008 5.179 5.223 5.175 5.219 280,753 -0.01(-0.21%)
Mar 12, 2008 5.263 5.300 5.216 5.230 179,529 +0.00(+0.07%)
Mar 11, 2008 5.139 5.252 5.139 5.227 418,585 +0.05(+1.06%)
Mar 10, 2008 5.216 5.249 5.142 5.172 421,172 -0.10(-1.81%)
Mar 07, 2008 5.183 5.278 5.183 5.267 336,055 +0.05(+0.91%)
Mar 06, 2008 5.303 5.315 5.216 5.219 363,103 -0.08(-1.59%)
Mar 05, 2008 5.329 5.399 5.293 5.303 371,300 -0.06(-1.16%)
Mar 04, 2008 5.216 5.380 5.216 5.366 384,108 +0.00(+0.00%)
Mar 03, 2008 5.307 5.446 5.303 5.366 348,349 +0.01(+0.21%)
Feb 29, 2008 5.366 5.396 5.289 5.355 422,159 -0.03(-0.54%)
Feb 28, 2008 5.351 5.410 5.351 5.384 288,305 -0.01(-0.14%)
Feb 27, 2008 5.417 5.465 5.362 5.391 492,880 -0.06(-1.02%)
Feb 26, 2008 5.307 5.454 5.274 5.447 925,654 +0.12(+2.21%)
Feb 25, 2008 5.179 5.344 5.179 5.329 998,283 +0.16(+3.12%)
Feb 22, 2008 5.106 5.194 5.099 5.168 512,057 +0.08(+1.58%)
Feb 21, 2008 5.018 5.146 5.014 5.088 927,020 +0.04(+0.87%)
Feb 20, 2008 5.077 5.080 5.003 5.044 939,107 -0.05(-0.93%)
Feb 19, 2008 4.941 5.117 4.912 5.091 1,321,421 +0.15(+3.11%)
Feb 18, 2008 4.842 4.945 4.842 4.937 0 +0.00(+0.00%)
Feb 15, 2008 4.842 4.945 4.842 4.937 974,084 -0.01(-0.15%)
Feb 14, 2008 5.051 5.051 4.905 4.945 1,170,545 -0.10(-1.96%)
Feb 13, 2008 5.131 5.172 5.022 5.044 1,096,354 -0.13(-2.55%)
Feb 12, 2008 5.124 5.194 5.102 5.175 953,191 +0.05(+0.93%)
Feb 11, 2008 5.219 5.234 5.112 5.128 1,209,632 -0.19(-3.65%)
Feb 08, 2008 5.303 5.355 5.279 5.322 502,107 +0.01(+0.15%)
Feb 07, 2008 5.395 5.395 5.303 5.314 542,966 -0.04(-0.83%)
Feb 06, 2008 5.435 5.454 5.358 5.358 586,320 -0.07(-1.35%)
Feb 05, 2008 5.501 5.516 5.428 5.432 348,655 -0.11(-2.05%)
Feb 04, 2008 5.585 5.585 5.519 5.545 444,516 -0.05(-0.86%)
Feb 01, 2008 5.596 5.604 5.560 5.593 496,432 -0.00(-0.06%)
Jan 31, 2008 5.545 5.600 5.523 5.596 380,480 +0.05(+0.92%)
Jan 30, 2008 5.651 5.662 5.534 5.545 613,082 -0.09(-1.62%)
Jan 29, 2008 5.691 5.691 5.633 5.637 314,449 -0.01(-0.13%)
Jan 28, 2008 5.618 5.651 5.615 5.644 264,073 +0.01(+0.13%)
Jan 25, 2008 5.626 5.743 5.622 5.637 475,941 +0.00(+0.06%)
Jan 24, 2008 5.622 5.681 5.618 5.633 578,315 +0.01(+0.13%)
Jan 23, 2008 5.721 5.721 5.527 5.626 530,418 -0.07(-1.21%)
Jan 22, 2008 5.600 5.757 5.450 5.694 490,777 -0.14(-2.40%)
Jan 21, 2008 5.893 5.922 5.805 5.834 0 +0.00(+0.00%)
Jan 18, 2008 5.893 5.922 5.805 5.834 519,109 -0.07(-1.18%)
Jan 17, 2008 6.006 6.025 5.874 5.904 458,324 -0.12(-2.06%)
Jan 16, 2008 6.057 6.068 6.003 6.028 466,816 -0.01(-0.24%)
Jan 15, 2008 5.988 6.050 5.984 6.043 525,134 +0.04(+0.61%)
Jan 14, 2008 6.032 6.032 6.003 6.006 304,088 +0.01(+0.18%)
Jan 11, 2008 6.010 6.021 5.970 5.995 354,497 +0.01(+0.24%)
Jan 10, 2008 5.984 5.995 5.922 5.981 378,245 +0.03(+0.49%)
Jan 09, 2008 5.896 5.984 5.878 5.951 559,545 +0.03(+0.56%)
Jan 08, 2008 5.874 5.922 5.874 5.918 573,908 +0.05(+0.87%)
Jan 07, 2008 5.882 5.911 5.856 5.867 436,598 -0.01(-0.25%)
Jan 04, 2008 5.915 5.915 5.842 5.882 546,649 +0.01(+0.25%)
Jan 03, 2008 5.823 5.889 5.820 5.867 450,532 +0.05(+0.94%)
Jan 02, 2008 5.713 5.831 5.713 5.812 492,801 +0.10(+1.73%)
Jan 01, 2008 5.746 5.779 5.710 5.713 702,680 +0.00(+0.00%)
Dec 31, 2007 5.746 5.779 5.710 5.713 702,680 -0.03(-0.57%)
Dec 28, 2007 5.721 5.772 5.681 5.746 826,750 -0.00(-0.06%)
Dec 27, 2007 5.798 5.864 5.750 5.750 820,466 -0.06(-1.01%)
Dec 26, 2007 7.280 5.856 5.801 5.809 527,032 +0.00(+0.06%)
Dec 24, 2007 5.754 5.820 5.754 5.805 293,980 +0.04(+0.70%)
Dec 21, 2007 5.739 5.849 5.721 5.765 832,925 +0.03(+0.51%)
Dec 20, 2007 5.783 5.805 5.721 5.735 873,470 -0.03(-0.57%)
Dec 19, 2007 5.801 5.845 5.768 5.768 921,889 +0.01(+0.25%)
Dec 18, 2007 5.787 5.816 5.750 5.754 575,938 -0.04(-0.76%)
Dec 17, 2007 5.710 5.801 5.699 5.798 490,148 +0.04(+0.64%)
Dec 14, 2007 5.681 5.820 5.677 5.761 539,874 +0.05(+0.83%)
Dec 13, 2007 5.739 5.769 5.710 5.713 470,204 -0.08(-1.39%)
Dec 12, 2007 5.805 5.845 5.779 5.794 491,514 +0.01(+0.19%)
Dec 11, 2007 5.801 5.867 5.783 5.783 410,919 -0.06(-1.00%)
Dec 10, 2007 5.783 5.981 5.783 5.842 738,501 +0.02(+0.31%)
Dec 07, 2007 5.809 5.871 5.787 5.823 674,022 +0.03(+0.50%)
Dec 06, 2007 5.746 5.820 5.735 5.794 425,943 +0.03(+0.45%)
Dec 05, 2007 5.728 5.776 5.728 5.768 412,009 +0.01(+0.25%)
Dec 04, 2007 5.710 5.779 5.710 5.754 586,599 +0.03(+0.45%)
Dec 03, 2007 5.750 5.765 5.713 5.728 365,562 +0.01(+0.19%)
Nov 30, 2007 5.666 5.728 5.655 5.717 524,027 +0.06(+1.01%)
Nov 29, 2007 5.757 5.757 5.651 5.660 410,839 -0.08(-1.38%)
Nov 28, 2007 5.790 5.790 5.677 5.739 523,109 +0.03(+0.58%)
Nov 27, 2007 5.743 5.743 5.648 5.706 442,724 +0.04(+0.78%)
Nov 26, 2007 5.611 5.684 5.611 5.662 566,785 +0.01(+0.26%)
Nov 23, 2007 5.578 5.666 5.578 5.648 159,831 +0.06(+1.11%)
Nov 21, 2007 5.472 5.600 5.472 5.585 571,023 +0.02(+0.39%)
Nov 20, 2007 5.637 5.637 5.516 5.563 852,432 -0.05(-0.91%)
Nov 19, 2007 5.593 5.655 5.571 5.615 834,946 -0.05(-0.97%)
Nov 16, 2007 5.728 5.735 5.659 5.670 430,587 -0.07(-1.24%)
Nov 15, 2007 5.746 5.765 5.713 5.741 327,585 -0.02(-0.36%)
Nov 14, 2007 5.790 5.798 5.754 5.761 372,939 -0.02(-0.38%)
Nov 13, 2007 5.889 5.896 5.751 5.783 287,969 -0.00(-0.06%)
Nov 12, 2007 5.765 5.809 5.765 5.787 465,832 -0.01(-0.19%)
Nov 09, 2007 5.783 5.809 5.728 5.798 413,102 +0.00(+0.00%)
Nov 08, 2007 5.838 5.842 5.768 5.798 545,338 -0.03(-0.56%)
Nov 07, 2007 5.860 5.875 5.776 5.831 749,430 -0.08(-1.36%)
Nov 06, 2007 5.860 5.911 5.856 5.911 479,501 +0.03(+0.44%)
Nov 05, 2007 5.801 5.904 5.801 5.885 488,599 -0.03(-0.43%)
Nov 02, 2007 5.918 5.929 5.893 5.911 392,610 +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.