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 )

13.33 -0.08 (-0.60%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 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 (%)
Feb 27, 2009 3.024 3.067 2.987 3.049 0 +0.03(+1.09%)
Feb 26, 2009 2.965 3.049 2.965 3.016 508,607 +0.02(+0.61%)
Feb 25, 2009 2.972 3.024 2.969 2.998 454,661 +0.00(+0.00%)
Feb 24, 2009 2.925 3.013 2.877 2.998 399,504 +0.10(+3.54%)
Feb 23, 2009 2.972 2.980 2.895 2.895 517,052 -0.08(-2.71%)
Feb 20, 2009 3.024 3.067 2.939 2.976 828,652 -0.12(-3.90%)
Feb 19, 2009 3.254 3.254 3.078 3.097 344,877 -0.01(-0.47%)
Feb 18, 2009 3.192 3.192 3.046 3.111 493,459 -0.10(-3.08%)
Feb 17, 2009 3.225 3.309 3.196 3.210 307,783 -0.10(-3.09%)
Feb 13, 2009 3.346 3.357 3.313 3.313 181,493 -0.04(-1.31%)
Feb 12, 2009 3.368 3.368 3.313 3.357 271,992 -0.04(-1.19%)
Feb 11, 2009 3.349 3.404 3.342 3.397 299,074 +0.01(+0.43%)
Feb 10, 2009 3.371 3.426 3.342 3.382 385,989 +0.00(+0.11%)
Feb 09, 2009 3.423 3.441 3.338 3.379 747,312 -0.04(-1.28%)
Feb 06, 2009 3.375 3.434 3.368 3.423 270,039 +0.02(+0.65%)
Feb 05, 2009 3.335 3.404 3.335 3.401 264,838 +0.01(+0.43%)
Feb 04, 2009 3.617 3.617 3.327 3.386 550,367 -0.05(-1.49%)
Feb 03, 2009 3.294 3.459 3.283 3.437 663,574 +0.15(+4.68%)
Feb 02, 2009 3.225 3.294 3.225 3.283 255,861 +0.00(+0.00%)
Jan 30, 2009 3.232 3.294 3.232 3.283 0 +0.03(+0.79%)
Jan 29, 2009 3.229 3.276 3.229 3.258 347,764 +0.05(+1.71%)
Jan 28, 2009 3.177 3.221 3.163 3.203 458,652 +0.05(+1.51%)
Jan 27, 2009 3.360 3.360 3.144 3.155 547,425 -0.04(-1.15%)
Jan 26, 2009 3.188 3.247 3.174 3.192 502,794 +0.00(+0.11%)
Jan 23, 2009 3.170 3.199 3.152 3.188 188,274 +0.01(+0.46%)
Jan 22, 2009 3.192 3.199 3.141 3.174 310,337 -0.01(-0.46%)
Jan 21, 2009 3.214 3.214 3.137 3.188 344,964 +0.01(+0.23%)
Jan 20, 2009 3.221 3.221 3.174 3.181 340,473 -0.06(-1.81%)
Jan 16, 2009 3.111 3.240 3.111 3.240 356,602 +0.14(+4.36%)
Jan 15, 2009 3.100 3.170 3.027 3.104 549,654 -0.03(-0.93%)
Jan 14, 2009 3.185 3.185 3.053 3.133 404,719 -0.05(-1.61%)
Jan 13, 2009 3.159 3.228 3.159 3.185 453,754 -0.02(-0.69%)
Jan 12, 2009 3.192 3.272 3.192 3.207 365,281 -0.04(-1.24%)
Jan 09, 2009 3.207 3.294 3.207 3.247 417,045 +0.01(+0.23%)
Jan 08, 2009 3.199 3.258 3.192 3.240 210,325 -0.04(-1.12%)
Jan 07, 2009 3.265 3.324 3.250 3.276 574,722 -0.05(-1.65%)
Jan 06, 2009 3.218 3.368 3.199 3.331 1,451,633 +0.19(+6.18%)
Jan 05, 2009 3.067 3.185 3.064 3.137 596,121 +0.06(+2.02%)
Jan 02, 2009 2.928 3.086 2.928 3.075 0 +0.14(+4.74%)
Jan 01, 2009 2.961 3.002 2.917 2.936 0 +0.00(+0.00%)
Dec 31, 2008 2.961 3.002 2.917 2.936 723,952 -0.07(-2.31%)
Dec 30, 2008 3.020 3.071 2.965 3.005 664,101 -0.04(-1.32%)
Dec 29, 2008 2.994 3.097 2.994 3.046 810,703 +0.03(+0.85%)
Dec 26, 2008 2.936 3.027 2.903 3.020 464,859 +0.06(+2.10%)
Dec 24, 2008 2.936 2.965 2.921 2.958 283,745 -0.01(-0.37%)
Dec 23, 2008 2.991 3.056 2.928 2.969 931,499 +0.03(+1.12%)
Dec 22, 2008 2.826 2.998 2.826 2.936 914,941 +0.08(+2.70%)
Dec 19, 2008 2.797 2.870 2.797 2.858 473,961 +0.03(+1.02%)
Dec 18, 2008 2.727 2.855 2.727 2.830 719,261 +0.07(+2.66%)
Dec 17, 2008 2.621 2.873 2.566 2.756 900,561 +0.11(+4.30%)
Dec 16, 2008 2.438 2.647 2.423 2.643 813,643 +0.18(+7.44%)
Dec 15, 2008 2.548 2.562 2.412 2.460 561,713 -0.10(-4.00%)
Dec 12, 2008 2.566 2.570 2.456 2.562 569,523 -0.02(-0.71%)
Dec 11, 2008 2.636 2.636 2.562 2.581 389,087 -0.03(-1.26%)
Dec 10, 2008 2.529 2.636 2.515 2.614 559,907 +0.06(+2.44%)
Dec 09, 2008 2.636 2.654 2.537 2.551 464,711 -0.09(-3.26%)
Dec 08, 2008 2.672 2.712 2.621 2.637 321,134 -0.00(-0.07%)
Dec 05, 2008 2.705 2.709 2.500 2.639 954,805 -0.14(-5.13%)
Dec 04, 2008 2.819 2.830 2.749 2.782 311,925 -0.07(-2.56%)
Dec 03, 2008 2.826 2.910 2.745 2.855 439,785 +0.06(+2.23%)
Dec 02, 2008 2.782 2.822 2.764 2.793 316,495 +0.00(+0.00%)
Dec 01, 2008 2.822 2.877 2.753 2.793 316,312 -0.11(-3.90%)
Nov 28, 2008 2.987 2.998 2.877 2.906 161,771 -0.08(-2.70%)
Nov 26, 2008 2.895 2.994 2.804 2.987 405,208 +0.10(+3.42%)
Nov 25, 2008 2.892 2.892 2.749 2.888 338,847 +0.15(+5.48%)
Nov 24, 2008 2.782 2.789 2.639 2.738 516,519 +0.12(+4.76%)
Nov 21, 2008 2.745 2.782 2.478 2.614 896,468 -0.05(-2.06%)
Nov 20, 2008 2.767 2.808 2.628 2.668 592,824 -0.21(-7.37%)
Nov 19, 2008 3.108 3.108 2.822 2.881 404,459 -0.25(-7.85%)
Nov 18, 2008 3.181 3.210 3.071 3.126 325,095 -0.05(-1.61%)
Nov 17, 2008 3.261 3.324 3.177 3.177 346,551 -0.18(-5.24%)
Nov 14, 2008 3.302 3.371 3.221 3.353 336,315 -0.02(-0.54%)
Nov 13, 2008 3.294 3.371 3.170 3.371 858,244 +0.03(+0.99%)
Nov 12, 2008 3.287 3.368 3.287 3.338 376,799 -0.09(-2.56%)
Nov 11, 2008 3.426 3.477 3.316 3.426 556,528 -0.08(-2.30%)
Nov 10, 2008 3.554 3.573 3.474 3.507 447,544 -0.08(-2.34%)
Nov 07, 2008 3.660 3.679 3.565 3.591 490,025 -0.05(-1.31%)
Nov 06, 2008 3.499 3.642 3.499 3.639 618,640 +0.07(+2.05%)
Nov 05, 2008 3.752 3.752 3.499 3.565 1,226,167 -0.20(-5.44%)
Nov 04, 2008 3.697 3.840 3.624 3.770 762,329 +0.09(+2.39%)
Nov 03, 2008 3.543 3.693 3.514 3.682 472,205 +0.16(+4.57%)
Oct 31, 2008 3.606 3.606 3.514 3.521 561,620 +0.03(+0.84%)
Oct 30, 2008 3.642 3.642 3.474 3.492 568,840 +0.01(+0.21%)
Oct 29, 2008 3.423 3.485 3.375 3.485 411,732 +0.03(+0.85%)
Oct 28, 2008 3.393 3.466 3.357 3.455 513,484 +0.07(+1.94%)
Oct 27, 2008 3.379 3.469 3.357 3.390 411,314 -0.11(-3.24%)
Oct 24, 2008 3.426 3.536 3.357 3.503 540,841 -0.11(-2.94%)
Oct 23, 2008 3.628 3.660 3.551 3.609 435,704 -0.02(-0.50%)
Oct 22, 2008 3.668 3.800 3.569 3.628 477,204 -0.05(-1.49%)
Oct 21, 2008 3.668 3.759 3.660 3.682 301,593 -0.07(-1.76%)
Oct 20, 2008 3.620 3.851 3.617 3.748 720,482 +0.09(+2.40%)
Oct 17, 2008 3.346 3.668 3.331 3.660 538,008 +0.11(+3.20%)
Oct 16, 2008 3.445 3.551 3.346 3.547 508,512 +0.11(+3.31%)
Oct 15, 2008 3.660 3.690 3.386 3.434 544,944 -0.25(-6.67%)
Oct 14, 2008 3.876 4.224 3.668 3.679 693,396 -0.12(-3.12%)
Oct 13, 2008 3.360 3.928 3.360 3.797 896,758 +0.56(+17.22%)
Oct 10, 2008 3.056 3.294 2.910 3.240 1,601,893 -0.06(-1.78%)
Oct 09, 2008 3.499 3.551 3.185 3.298 846,720 -0.20(-5.75%)
Oct 08, 2008 3.862 3.862 3.382 3.499 1,238,471 -0.45(-11.48%)
Oct 07, 2008 3.814 3.975 3.807 3.953 1,037,778 +0.10(+2.66%)
Oct 06, 2008 4.125 4.173 3.752 3.851 762,589 -0.36(-8.52%)
Oct 03, 2008 4.092 4.231 4.092 4.210 435,944 +0.13(+3.14%)
Oct 02, 2008 4.155 4.166 4.067 4.081 356,454 -0.10(-2.28%)
Oct 01, 2008 4.052 4.235 4.048 4.177 392,289 +0.07(+1.60%)
Sep 30, 2008 4.030 4.261 4.027 4.111 1,009,905 +0.11(+2.74%)
Sep 29, 2008 4.261 4.477 3.957 4.001 1,140,112 -0.43(-9.67%)
Sep 26, 2008 4.378 4.466 4.356 4.429 0 -0.10(-2.10%)
Sep 25, 2008 4.404 4.535 4.404 4.524 470,418 +0.08(+1.90%)
Sep 24, 2008 4.447 4.554 4.422 4.440 494,929 -0.12(-2.57%)
Sep 23, 2008 4.751 4.751 4.466 4.557 458,780 -0.29(-5.97%)
Sep 22, 2008 4.843 4.846 4.616 4.846 944,847 +0.03(+0.68%)
Sep 19, 2008 4.360 4.832 4.360 4.814 0 +0.55(+12.88%)
Sep 18, 2008 4.136 4.319 4.016 4.264 1,221,640 +0.04(+1.04%)
Sep 17, 2008 4.436 4.502 4.122 4.221 1,449,923 -0.39(-8.49%)
Sep 16, 2008 4.652 4.689 4.594 4.612 733,224 -0.22(-4.55%)
Sep 15, 2008 4.868 4.872 4.751 4.832 1,276,407 -0.12(-2.51%)
Sep 12, 2008 4.942 4.997 4.887 4.956 785,805 +0.01(+0.30%)
Sep 11, 2008 4.905 4.942 4.887 4.942 465,987 +0.02(+0.45%)
Sep 10, 2008 4.945 4.964 4.909 4.920 223,949 -0.04(-0.81%)
Sep 09, 2008 4.964 4.993 4.942 4.960 204,673 -0.03(-0.51%)
Sep 08, 2008 5.015 5.015 4.964 4.986 240,439 -0.00(-0.07%)
Sep 05, 2008 4.978 4.997 4.967 4.989 0 -0.00(-0.07%)
Sep 04, 2008 5.022 5.029 4.975 4.993 159,217 -0.04(-0.73%)
Sep 03, 2008 5.051 5.055 5.008 5.029 359,443 -0.05(-1.08%)
Sep 02, 2008 5.000 5.084 5.000 5.084 228,329 +0.09(+1.76%)
Aug 29, 2008 5.033 5.037 4.997 4.997 280,235 -0.04(-0.73%)
Aug 28, 2008 4.989 5.048 4.989 5.033 300,931 +0.03(+0.59%)
Aug 27, 2008 4.989 5.015 4.975 5.004 289,395 -0.01(-0.29%)
Aug 26, 2008 5.011 5.022 4.982 5.018 295,025 +0.03(+0.51%)
Aug 25, 2008 4.982 4.997 4.964 4.993 184,908 -0.01(-0.22%)
Aug 22, 2008 4.894 5.008 4.894 5.004 364,046 +0.08(+1.71%)
Aug 21, 2008 4.978 4.978 4.901 4.920 565,349 -0.08(-1.54%)
Aug 20, 2008 4.989 5.037 4.982 4.997 199,925 -0.04(-0.80%)
Aug 19, 2008 5.048 5.070 5.015 5.037 199,909 +0.00(+0.07%)
Aug 18, 2008 5.055 5.103 5.026 5.033 239,554 -0.04(-0.72%)
Aug 15, 2008 5.055 5.081 5.026 5.070 0 -0.01(-0.14%)
Aug 14, 2008 5.018 5.081 5.018 5.077 144,968 +0.03(+0.58%)
Aug 13, 2008 5.062 5.084 5.048 5.048 139,422 -0.01(-0.22%)
Aug 12, 2008 5.070 5.099 5.055 5.059 151,611 -0.03(-0.50%)
Aug 11, 2008 5.084 5.088 5.066 5.084 81,175 -0.00(-0.07%)
Aug 08, 2008 5.015 5.088 5.015 5.088 182,785 +0.07(+1.31%)
Aug 07, 2008 5.062 5.077 5.022 5.022 239,524 -0.06(-1.22%)
Aug 06, 2008 5.132 5.132 5.066 5.084 217,437 -0.04(-0.71%)
Aug 05, 2008 5.081 5.128 5.081 5.121 219,671 +0.03(+0.65%)
Aug 04, 2008 5.103 5.103 5.062 5.088 121,042 -0.04(-0.71%)
Aug 01, 2008 5.008 5.125 5.008 5.125 323,822 +0.09(+1.82%)
Jul 31, 2008 5.062 5.077 5.026 5.033 357,370 -0.05(-0.94%)
Jul 30, 2008 5.128 5.128 5.077 5.081 301,593 -0.04(-0.72%)
Jul 29, 2008 5.117 5.165 5.073 5.117 325,781 +0.07(+1.30%)
Jul 28, 2008 5.092 5.158 5.051 5.051 342,759 -0.06(-1.15%)
Jul 25, 2008 5.125 5.128 5.088 5.110 351,067 +0.01(+0.17%)
Jul 24, 2008 5.106 5.132 5.088 5.101 289,485 -0.02(-0.46%)
Jul 23, 2008 5.147 5.147 5.103 5.125 377,203 -0.02(-0.43%)
Jul 22, 2008 5.088 5.147 5.062 5.147 312,034 +0.03(+0.50%)
Jul 21, 2008 5.066 5.121 5.066 5.121 147,795 +0.06(+1.23%)
Jul 18, 2008 5.099 5.106 5.055 5.059 219,469 -0.04(-0.72%)
Jul 17, 2008 4.993 5.114 4.993 5.095 330,876 +0.05(+0.94%)
Jul 16, 2008 4.905 5.055 4.898 5.048 332,097 +0.10(+2.07%)
Jul 15, 2008 5.026 5.026 4.872 4.945 662,536 -0.13(-2.48%)
Jul 14, 2008 5.154 5.187 5.062 5.071 312,236 -0.11(-2.03%)
Jul 11, 2008 5.088 5.180 5.088 5.176 342,943 +0.01(+0.21%)
Jul 10, 2008 5.169 5.202 5.128 5.165 318,200 -0.02(-0.35%)
Jul 09, 2008 5.139 5.213 5.136 5.183 108,934 +0.04(+0.78%)
Jul 08, 2008 5.187 5.187 5.128 5.143 402,134 -0.05(-1.01%)
Jul 07, 2008 5.238 5.270 5.154 5.196 500,655 -0.03(-0.60%)
Jul 04, 2008 5.289 5.297 5.227 5.227 406,962 +0.00(+0.00%)
Jul 03, 2008 5.289 5.297 5.227 5.227 406,962 -0.08(-1.45%)
Jul 02, 2008 5.319 5.322 5.282 5.304 233,251 -0.02(-0.34%)
Jul 01, 2008 5.264 5.344 5.264 5.322 227,239 +0.01(+0.21%)
Jun 30, 2008 5.341 5.355 5.304 5.311 229,151 -0.01(-0.21%)
Jun 27, 2008 5.381 5.392 5.322 5.322 178,868 -0.07(-1.22%)
Jun 26, 2008 5.417 5.447 5.388 5.388 359,897 -0.07(-1.34%)
Jun 25, 2008 5.399 5.491 5.392 5.461 398,154 +0.04(+0.67%)
Jun 24, 2008 5.439 5.472 5.417 5.425 305,409 -0.05(-0.94%)
Jun 23, 2008 5.513 5.516 5.476 5.476 354,326 -0.02(-0.33%)
Jun 20, 2008 5.509 5.520 5.483 5.494 193,516 -0.03(-0.60%)
Jun 19, 2008 5.513 5.538 5.509 5.527 194,180 -0.02(-0.33%)
Jun 18, 2008 5.601 5.604 5.546 5.546 166,771 -0.04(-0.66%)
Jun 17, 2008 5.516 5.582 5.509 5.582 134,299 +0.07(+1.19%)
Jun 16, 2008 5.502 5.520 5.487 5.516 193,737 +0.01(+0.13%)
Jun 13, 2008 5.524 5.527 5.498 5.509 176,668 +0.01(+0.27%)
Jun 12, 2008 5.524 5.546 5.494 5.494 169,421 -0.04(-0.73%)
Jun 11, 2008 5.505 5.553 5.502 5.535 266,608 +0.01(+0.27%)
Jun 10, 2008 5.538 5.557 5.497 5.520 390,322 +0.00(+0.07%)
Jun 09, 2008 5.553 5.564 5.516 5.516 142,460 -0.04(-0.66%)
Jun 06, 2008 5.575 5.575 5.535 5.553 177,881 -0.01(-0.13%)
Jun 05, 2008 5.564 5.582 5.546 5.560 176,103 -0.01(-0.20%)
Jun 04, 2008 5.571 5.586 5.560 5.571 147,407 -0.02(-0.33%)
Jun 03, 2008 5.575 5.590 5.553 5.590 209,399 +0.00(+0.00%)
Jun 02, 2008 5.531 5.590 5.531 5.590 134,054 +0.05(+0.93%)
May 30, 2008 5.531 5.546 5.531 5.538 208,014 +0.01(+0.13%)
May 29, 2008 5.527 5.553 5.527 5.531 213,251 +0.01(+0.13%)
May 28, 2008 5.520 5.557 5.520 5.524 195,756 -0.00(-0.07%)
May 27, 2008 5.557 5.570 5.527 5.527 246,892 -0.04(-0.66%)
May 26, 2008 5.472 5.564 5.469 5.564 0 +0.00(+0.00%)
May 23, 2008 5.472 5.564 5.469 5.564 279,011 +0.05(+0.93%)
May 22, 2008 5.454 5.513 5.454 5.513 196,868 +0.03(+0.47%)
May 21, 2008 5.476 5.498 5.472 5.487 200,583 -0.01(-0.20%)
May 20, 2008 5.454 5.513 5.454 5.498 240,390 +0.01(+0.27%)
May 19, 2008 5.516 5.527 5.454 5.483 388,948 -0.05(-0.99%)
May 16, 2008 5.524 5.549 5.524 5.538 208,790 -0.01(-0.20%)
May 15, 2008 5.571 5.579 5.542 5.549 181,501 -0.05(-0.85%)
May 14, 2008 5.564 5.597 5.560 5.597 214,172 +0.01(+0.26%)
May 13, 2008 5.601 5.608 5.549 5.582 275,036 -0.04(-0.78%)
May 12, 2008 5.641 5.648 5.619 5.626 172,442 -0.03(-0.52%)
May 09, 2008 5.622 5.663 5.586 5.655 105,994 +0.01(+0.19%)
May 08, 2008 5.622 5.652 5.604 5.644 222,559 +0.02(+0.33%)
May 07, 2008 5.586 5.626 5.582 5.626 182,151 +0.03(+0.52%)
May 06, 2008 5.601 5.619 5.571 5.597 319,697 -0.03(-0.59%)
May 05, 2008 5.644 5.652 5.619 5.630 254,784 -0.01(-0.26%)
May 02, 2008 5.637 5.692 5.637 5.644 196,415 +0.01(+0.13%)
May 01, 2008 5.582 5.670 5.582 5.637 240,906 +0.04(+0.72%)
Apr 30, 2008 5.652 5.674 5.590 5.597 237,688 -0.04(-0.65%)
Apr 29, 2008 5.699 5.699 5.604 5.633 287,422 -0.05(-0.97%)
Apr 28, 2008 5.655 5.714 5.655 5.688 305,868 +0.04(+0.71%)
Apr 25, 2008 5.641 5.674 5.633 5.648 295,421 +0.01(+0.13%)
Apr 24, 2008 5.604 5.655 5.593 5.641 482,679 +0.01(+0.20%)
Apr 23, 2008 5.586 5.655 5.571 5.630 430,904 +0.04(+0.79%)
Apr 22, 2008 5.461 5.593 5.454 5.586 546,999 +0.11(+2.01%)
Apr 21, 2008 5.502 5.502 5.414 5.476 305,516 -0.03(-0.47%)
Apr 18, 2008 5.396 5.549 5.396 5.502 278,186 +0.11(+2.04%)
Apr 17, 2008 5.381 5.399 5.348 5.392 271,872 +0.01(+0.20%)
Apr 16, 2008 5.293 5.396 5.289 5.381 251,618 +0.08(+1.52%)
Apr 15, 2008 5.352 5.363 5.245 5.300 473,027 -0.05(-0.96%)
Apr 14, 2008 5.381 5.436 5.344 5.352 377,138 +0.00(+0.00%)
Apr 11, 2008 5.304 5.352 5.297 5.352 226,118 +0.04(+0.83%)
Apr 10, 2008 5.311 5.363 5.304 5.308 326,543 -0.01(-0.21%)
Apr 09, 2008 5.385 5.399 5.319 5.319 357,364 -0.07(-1.36%)
Apr 08, 2008 5.399 5.505 5.370 5.392 367,778 -0.04(-0.74%)
Apr 07, 2008 5.359 5.469 5.359 5.432 385,612 +0.08(+1.57%)
Apr 04, 2008 5.308 5.371 5.308 5.348 225,288 +0.02(+0.41%)
Apr 03, 2008 5.348 5.348 5.300 5.326 310,957 -0.02(-0.47%)
Apr 02, 2008 5.253 5.355 5.249 5.351 479,174 +0.07(+1.37%)
Apr 01, 2008 5.183 5.286 5.183 5.278 333,564 +0.10(+1.98%)
Mar 31, 2008 5.125 5.234 5.081 5.176 1,285,979 +0.07(+1.43%)
Mar 28, 2008 5.150 5.198 5.095 5.103 654,288 -0.07(-1.34%)
Mar 27, 2008 5.132 5.216 5.128 5.172 545,559 +0.03(+0.64%)
Mar 26, 2008 5.220 5.220 5.110 5.139 342,306 -0.04(-0.85%)
Mar 25, 2008 5.169 5.205 5.161 5.183 537,910 +0.03(+0.64%)
Mar 24, 2008 5.103 5.188 5.103 5.150 307,671 +0.03(+0.50%)
Mar 21, 2008 5.051 5.125 5.026 5.125 304,059 +0.00(+0.00%)
Mar 20, 2008 5.051 5.125 5.026 5.125 304,059 +0.05(+0.94%)
Mar 19, 2008 5.055 5.121 5.055 5.077 463,957 -0.04(-0.74%)
Mar 18, 2008 5.040 5.176 5.040 5.115 312,528 +0.11(+2.15%)
Mar 17, 2008 4.912 5.036 4.879 5.008 547,996 -0.11(-2.08%)
Mar 14, 2008 5.169 5.191 5.099 5.114 374,755 -0.11(-2.03%)
Mar 13, 2008 5.180 5.223 5.176 5.220 280,726 -0.01(-0.21%)
Mar 12, 2008 5.264 5.300 5.216 5.231 179,512 +0.00(+0.07%)
Mar 11, 2008 5.139 5.253 5.139 5.227 418,545 +0.05(+1.06%)
Mar 10, 2008 5.216 5.249 5.143 5.172 421,132 -0.10(-1.81%)
Mar 07, 2008 5.183 5.278 5.183 5.267 336,023 +0.05(+0.91%)
Mar 06, 2008 5.304 5.316 5.216 5.220 363,068 -0.08(-1.59%)
Mar 05, 2008 5.330 5.399 5.293 5.304 371,264 -0.06(-1.16%)
Mar 04, 2008 5.216 5.381 5.216 5.366 384,071 +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.