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 )

13.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2010 5.890 5.905 5.857 5.886 609,697 +0.03(+0.45%)
Mar 30, 2010 5.857 5.916 5.827 5.860 761,201 +0.03(+0.45%)
Mar 29, 2010 6.010 6.010 5.816 5.834 937,194 -0.10(-1.76%)
Mar 26, 2010 6.099 6.137 5.898 5.939 1,025,776 -0.19(-3.05%)
Mar 25, 2010 6.148 6.166 6.099 6.125 560,221 +0.01(+0.12%)
Mar 24, 2010 6.125 6.129 6.073 6.118 486,829 +0.01(+0.12%)
Mar 23, 2010 6.118 6.125 6.054 6.110 701,957 +0.03(+0.49%)
Mar 22, 2010 6.133 6.137 6.069 6.081 461,043 -0.03(-0.52%)
Mar 19, 2010 6.116 6.131 6.097 6.112 670,237 +0.02(+0.37%)
Mar 18, 2010 6.071 6.097 6.053 6.090 414,307 +0.04(+0.68%)
Mar 17, 2010 6.031 6.071 6.016 6.049 634,559 +0.03(+0.43%)
Mar 16, 2010 6.019 6.034 5.990 6.023 581,637 +0.04(+0.75%)
Mar 15, 2010 5.986 5.986 5.971 5.979 506,938 +0.00(+0.00%)
Mar 12, 2010 5.964 6.008 5.963 5.979 335,606 +0.03(+0.50%)
Mar 11, 2010 5.960 5.990 5.927 5.949 773,732 -0.00(-0.06%)
Mar 10, 2010 5.941 5.975 5.934 5.953 793,291 +0.03(+0.50%)
Mar 09, 2010 5.886 5.923 5.841 5.923 489,280 +0.06(+1.08%)
Mar 08, 2010 5.838 5.860 5.834 5.860 489,760 +0.00(+0.06%)
Mar 05, 2010 5.789 5.856 5.789 5.856 511,160 +0.06(+1.03%)
Mar 04, 2010 5.756 5.797 5.756 5.797 468,860 +0.03(+0.52%)
Mar 03, 2010 5.771 5.800 5.756 5.767 467,788 -0.01(-0.19%)
Mar 02, 2010 5.756 5.778 5.715 5.778 780,653 +0.01(+0.19%)
Mar 01, 2010 5.737 5.767 5.704 5.767 748,763 +0.03(+0.52%)
Feb 26, 2010 5.715 5.756 5.704 5.737 909,676 +0.02(+0.32%)
Feb 25, 2010 5.682 5.737 5.659 5.719 555,058 +0.03(+0.56%)
Feb 24, 2010 5.604 5.708 5.604 5.687 478,673 +0.11(+1.89%)
Feb 23, 2010 5.563 5.585 5.522 5.581 609,469 +0.02(+0.40%)
Feb 22, 2010 5.566 5.589 5.533 5.559 802,850 +0.01(+0.14%)
Feb 19, 2010 5.540 5.570 5.514 5.552 405,433 +0.02(+0.34%)
Feb 18, 2010 5.585 5.604 5.481 5.533 783,012 -0.04(-0.67%)
Feb 17, 2010 5.611 5.626 5.555 5.570 568,423 -0.03(-0.49%)
Feb 16, 2010 5.609 5.627 5.561 5.598 556,643 +0.01(+0.13%)
Feb 12, 2010 5.579 5.590 5.590 5.590 391,077 +0.00(+0.07%)
Feb 11, 2010 5.620 5.642 5.587 5.587 735,826 -0.01(-0.20%)
Feb 10, 2010 5.623 5.631 5.579 5.598 469,764 +0.00(+0.00%)
Feb 09, 2010 5.612 5.631 5.568 5.598 517,877 +0.01(+0.20%)
Feb 08, 2010 5.575 5.609 5.546 5.587 430,139 +0.02(+0.33%)
Feb 05, 2010 5.598 5.642 5.509 5.568 1,020,584 -0.05(-0.86%)
Feb 04, 2010 5.679 5.712 5.616 5.616 678,725 -0.07(-1.23%)
Feb 03, 2010 5.635 5.686 5.627 5.686 396,047 +0.04(+0.79%)
Feb 02, 2010 5.623 5.642 5.557 5.642 483,243 +0.07(+1.19%)
Feb 01, 2010 5.631 5.649 5.557 5.575 425,868 -0.01(-0.17%)
Jan 29, 2010 5.683 5.683 5.557 5.585 665,405 -0.10(-1.79%)
Jan 28, 2010 5.668 5.723 5.575 5.686 741,817 +0.02(+0.39%)
Jan 27, 2010 5.657 5.694 5.598 5.664 779,945 +0.05(+0.92%)
Jan 26, 2010 5.653 5.716 5.605 5.612 1,172,246 -0.02(-0.39%)
Jan 25, 2010 5.609 5.635 5.579 5.635 629,247 +0.07(+1.19%)
Jan 22, 2010 5.546 5.590 5.531 5.568 719,796 +0.05(+0.87%)
Jan 21, 2010 5.516 5.539 5.483 5.520 597,525 +0.03(+0.47%)
Jan 20, 2010 5.461 5.502 5.461 5.494 344,378 +0.04(+0.74%)
Jan 19, 2010 5.461 5.465 5.428 5.454 441,776 +0.01(+0.24%)
Jan 15, 2010 5.472 5.440 5.440 5.440 378,890 -0.01(-0.11%)
Jan 14, 2010 5.428 5.450 5.424 5.446 341,943 +0.04(+0.68%)
Jan 13, 2010 5.409 5.409 5.380 5.409 370,719 +0.03(+0.48%)
Jan 12, 2010 5.347 5.391 5.339 5.383 294,069 +0.03(+0.62%)
Jan 11, 2010 5.339 5.376 5.335 5.350 380,978 +0.04(+0.83%)
Jan 08, 2010 5.302 5.313 5.287 5.306 354,331 +0.03(+0.63%)
Jan 07, 2010 5.258 5.284 5.239 5.273 304,704 +0.03(+0.56%)
Jan 06, 2010 5.273 5.295 5.228 5.243 425,136 -0.01(-0.14%)
Jan 05, 2010 5.262 5.269 5.225 5.251 435,934 +0.00(+0.00%)
Jan 04, 2010 5.251 5.287 5.195 5.251 431,252 +0.02(+0.42%)
Dec 31, 2009 5.291 5.228 5.228 5.228 380,244 -0.02(-0.39%)
Dec 30, 2009 5.280 5.291 5.243 5.249 238,012 -0.02(-0.46%)
Dec 29, 2009 5.239 5.280 5.239 5.273 294,908 -0.01(-0.14%)
Dec 28, 2009 5.258 5.299 5.206 5.280 441,405 +0.04(+0.78%)
Dec 24, 2009 5.188 5.239 5.166 5.239 210,707 +0.07(+1.28%)
Dec 23, 2009 5.114 5.173 5.114 5.173 410,972 +0.04(+0.72%)
Dec 22, 2009 5.158 5.158 5.095 5.136 534,863 -0.01(-0.22%)
Dec 21, 2009 5.162 5.169 5.147 5.147 448,745 +0.01(+0.29%)
Dec 18, 2009 5.073 5.132 5.070 5.132 361,061 +0.06(+1.21%)
Dec 17, 2009 5.095 5.114 5.070 5.071 503,718 -0.03(-0.62%)
Dec 16, 2009 5.055 5.103 5.049 5.103 348,354 +0.07(+1.29%)
Dec 15, 2009 5.025 5.040 5.014 5.038 285,890 +0.02(+0.32%)
Dec 14, 2009 5.026 5.059 5.014 5.022 484,946 +0.02(+0.44%)
Dec 11, 2009 5.003 5.044 4.985 4.999 772,128 -0.03(-0.51%)
Dec 10, 2009 5.033 5.036 4.996 5.025 416,153 +0.03(+0.59%)
Dec 09, 2009 4.985 5.003 4.973 4.996 387,161 +0.02(+0.37%)
Dec 08, 2009 4.974 4.977 4.949 4.977 234,879 -0.01(-0.30%)
Dec 07, 2009 5.003 5.003 4.951 4.992 267,720 +0.04(+0.90%)
Dec 04, 2009 4.951 4.988 4.915 4.948 670,930 +0.03(+0.68%)
Dec 03, 2009 4.885 4.915 4.874 4.915 341,591 +0.03(+0.68%)
Dec 02, 2009 4.867 4.885 4.863 4.881 300,338 +0.02(+0.38%)
Dec 01, 2009 4.844 4.870 4.844 4.863 392,014 +0.02(+0.46%)
Nov 30, 2009 4.800 4.841 4.800 4.841 295,233 +0.03(+0.69%)
Nov 27, 2009 4.785 4.826 4.778 4.807 93,279 -0.04(-0.84%)
Nov 25, 2009 4.837 4.855 4.811 4.848 645,229 +0.02(+0.38%)
Nov 24, 2009 4.811 4.837 4.807 4.830 292,595 -0.00(-0.08%)
Nov 23, 2009 4.844 4.863 4.811 4.833 455,778 -0.00(-0.08%)
Nov 20, 2009 4.811 4.844 4.804 4.837 352,143 +0.02(+0.38%)
Nov 19, 2009 4.763 4.819 4.752 4.819 439,477 +0.02(+0.38%)
Nov 18, 2009 4.767 4.800 4.763 4.800 326,473 +0.01(+0.31%)
Nov 17, 2009 4.793 4.793 4.750 4.785 281,670 +0.00(+0.00%)
Nov 16, 2009 4.811 4.819 4.785 4.785 351,227 -0.01(-0.15%)
Nov 13, 2009 4.759 4.815 4.759 4.793 231,318 +0.01(+0.23%)
Nov 12, 2009 4.734 4.789 4.727 4.782 409,358 +0.05(+1.01%)
Nov 11, 2009 4.734 4.763 4.697 4.734 298,697 +0.01(+0.16%)
Nov 10, 2009 4.741 4.752 4.715 4.726 181,339 -0.02(-0.47%)
Nov 09, 2009 4.785 4.785 4.723 4.748 242,227 +0.01(+0.16%)
Nov 06, 2009 4.671 4.741 4.671 4.741 258,024 +0.07(+1.50%)
Nov 05, 2009 4.689 4.689 4.652 4.671 291,130 +0.01(+0.24%)
Nov 04, 2009 4.638 4.671 4.623 4.660 282,672 +0.04(+0.80%)
Nov 03, 2009 4.623 4.634 4.608 4.623 254,620 -0.00(-0.08%)
Nov 02, 2009 4.652 4.652 4.604 4.627 382,692 +0.01(+0.16%)
Oct 30, 2009 4.715 4.730 4.582 4.619 376,179 -0.08(-1.65%)
Oct 29, 2009 4.612 4.697 4.601 4.697 408,218 +0.14(+3.08%)
Oct 28, 2009 4.782 4.804 4.505 4.556 674,901 -0.26(-5.37%)
Oct 27, 2009 4.852 4.857 4.793 4.815 396,150 -0.06(-1.14%)
Oct 26, 2009 4.855 4.885 4.841 4.870 304,219 +0.03(+0.53%)
Oct 23, 2009 4.855 4.863 4.819 4.844 377,219 -0.04(-0.83%)
Oct 22, 2009 4.833 4.885 4.822 4.885 388,818 +0.04(+0.92%)
Oct 21, 2009 4.830 4.841 4.807 4.841 378,494 +0.00(+0.00%)
Oct 20, 2009 4.852 4.852 4.815 4.841 353,694 +0.03(+0.61%)
Oct 19, 2009 4.734 4.811 4.733 4.811 443,829 +0.10(+2.20%)
Oct 16, 2009 4.693 4.715 4.682 4.708 308,138 +0.00(+0.00%)
Oct 15, 2009 4.723 4.723 4.671 4.708 444,238 -0.04(-0.78%)
Oct 14, 2009 4.708 4.745 4.708 4.745 502,374 +0.04(+0.78%)
Oct 13, 2009 4.693 4.715 4.671 4.708 423,530 -0.02(-0.39%)
Oct 12, 2009 4.714 4.745 4.693 4.726 296,414 +0.01(+0.16%)
Oct 09, 2009 4.693 4.719 4.689 4.719 204,183 +0.00(+0.00%)
Oct 08, 2009 4.689 4.734 4.689 4.719 330,977 +0.04(+0.79%)
Oct 07, 2009 4.678 4.689 4.675 4.682 289,104 +0.02(+0.40%)
Oct 06, 2009 4.686 4.704 4.652 4.663 264,976 +0.02(+0.40%)
Oct 05, 2009 4.612 4.645 4.601 4.645 288,238 +0.04(+0.80%)
Oct 02, 2009 4.575 4.615 4.538 4.608 304,926 +0.00(+0.00%)
Oct 01, 2009 4.723 4.723 4.597 4.608 528,658 -0.10(-2.12%)
Sep 30, 2009 4.708 4.708 4.652 4.708 313,677 +0.02(+0.47%)
Sep 29, 2009 4.730 4.737 4.619 4.686 533,325 -0.03(-0.70%)
Sep 28, 2009 4.615 4.719 4.615 4.719 249,550 +0.06(+1.19%)
Sep 25, 2009 4.663 4.708 4.656 4.663 433,632 -0.03(-0.66%)
Sep 24, 2009 4.723 4.723 4.678 4.694 387,827 +0.01(+0.19%)
Sep 23, 2009 4.711 4.726 4.686 4.686 450,432 +0.02(+0.40%)
Sep 22, 2009 4.612 4.671 4.612 4.667 353,889 +0.08(+1.69%)
Sep 21, 2009 4.579 4.612 4.571 4.590 256,770 +0.00(+0.00%)
Sep 18, 2009 4.564 4.593 4.564 4.590 347,826 +0.03(+0.57%)
Sep 17, 2009 4.567 4.586 4.557 4.564 286,821 +0.02(+0.45%)
Sep 16, 2009 4.553 4.564 4.531 4.543 575,750 +0.02(+0.37%)
Sep 15, 2009 4.516 4.549 4.508 4.527 407,817 +0.03(+0.57%)
Sep 14, 2009 4.460 4.505 4.457 4.501 218,827 +0.06(+1.25%)
Sep 11, 2009 4.457 4.479 4.438 4.446 283,636 +0.00(+0.08%)
Sep 10, 2009 4.460 4.471 4.435 4.442 269,667 +0.00(+0.08%)
Sep 09, 2009 4.446 4.457 4.423 4.438 193,472 +0.01(+0.25%)
Sep 08, 2009 4.435 4.453 4.409 4.427 238,457 +0.03(+0.76%)
Sep 04, 2009 4.387 4.401 4.379 4.394 200,836 +0.03(+0.68%)
Sep 03, 2009 4.342 4.364 4.320 4.364 254,284 +0.04(+1.03%)
Sep 02, 2009 4.316 4.335 4.296 4.320 222,388 +0.02(+0.52%)
Sep 01, 2009 4.372 4.383 4.294 4.298 367,285 -0.06(-1.27%)
Aug 31, 2009 4.383 4.383 4.327 4.353 273,385 -0.01(-0.34%)
Aug 28, 2009 4.320 4.368 4.320 4.368 310,318 +0.05(+1.11%)
Aug 27, 2009 4.324 4.331 4.302 4.320 180,653 +0.02(+0.43%)
Aug 26, 2009 4.257 4.320 4.257 4.302 501,927 +0.02(+0.56%)
Aug 25, 2009 4.283 4.291 4.246 4.278 532,463 +0.04(+1.00%)
Aug 24, 2009 4.239 4.276 4.231 4.235 497,096 +0.00(+0.00%)
Aug 21, 2009 4.272 4.273 4.202 4.235 622,238 -0.01(-0.26%)
Aug 20, 2009 4.309 4.309 4.195 4.246 406,707 -0.04(-0.86%)
Aug 19, 2009 4.342 4.357 4.183 4.283 662,941 -0.05(-1.19%)
Aug 18, 2009 4.305 4.368 4.272 4.335 427,474 +0.09(+2.09%)
Aug 17, 2009 4.409 4.409 4.235 4.246 376,769 -0.17(-3.77%)
Aug 14, 2009 4.468 4.468 4.405 4.412 279,162 -0.02(-0.42%)
Aug 13, 2009 4.483 4.483 4.394 4.431 340,540 +0.03(+0.59%)
Aug 12, 2009 4.409 4.423 4.387 4.405 276,681 +0.02(+0.42%)
Aug 11, 2009 4.508 4.516 4.353 4.387 641,637 -0.11(-2.46%)
Aug 10, 2009 4.505 4.516 4.435 4.497 248,878 +0.02(+0.41%)
Aug 07, 2009 4.479 4.508 4.409 4.479 392,651 +0.07(+1.59%)
Aug 06, 2009 4.505 4.508 4.361 4.409 371,130 -0.03(-0.58%)
Aug 05, 2009 4.231 4.460 4.224 4.435 430,656 +0.00(+0.08%)
Aug 04, 2009 4.387 4.438 4.372 4.431 409,618 +0.04(+0.84%)
Aug 03, 2009 4.494 4.519 4.390 4.394 702,504 -0.04(-1.00%)
Jul 31, 2009 4.346 4.438 4.342 4.438 713,767 +0.15(+3.44%)
Jul 30, 2009 4.279 4.327 4.265 4.291 488,678 +0.07(+1.57%)
Jul 29, 2009 4.224 4.276 4.187 4.224 568,421 +0.06(+1.33%)
Jul 28, 2009 4.191 4.198 4.128 4.169 378,703 -0.00(-0.09%)
Jul 27, 2009 4.117 4.172 4.102 4.172 407,698 +0.08(+1.99%)
Jul 24, 2009 4.069 4.091 4.062 4.091 454 +0.02(+0.54%)
Jul 23, 2009 3.999 4.080 3.988 4.069 453,668 +0.08(+2.04%)
Jul 22, 2009 3.988 3.991 3.966 3.988 242,790 +0.01(+0.28%)
Jul 21, 2009 3.980 3.995 3.899 3.977 862,875 +0.03(+0.75%)
Jul 20, 2009 3.977 3.977 3.936 3.947 395,562 -0.00(-0.09%)
Jul 17, 2009 3.991 3.995 3.940 3.951 389,994 -0.01(-0.28%)
Jul 16, 2009 4.021 4.021 3.943 3.962 676,940 -0.04(-1.01%)
Jul 15, 2009 3.951 4.003 3.929 4.003 516,027 +0.07(+1.88%)
Jul 14, 2009 3.892 3.932 3.877 3.929 333,948 +0.03(+0.85%)
Jul 13, 2009 3.881 3.907 3.862 3.895 254,425 +0.05(+1.34%)
Jul 10, 2009 3.888 3.888 3.844 3.844 334,707 -0.01(-0.29%)
Jul 09, 2009 3.907 3.907 3.844 3.855 262,300 +0.01(+0.19%)
Jul 08, 2009 3.877 3.877 3.828 3.847 279,582 +0.00(+0.00%)
Jul 07, 2009 3.855 3.881 3.833 3.847 174,774 +0.01(+0.39%)
Jul 06, 2009 3.881 3.881 3.829 3.833 297,424 -0.04(-0.95%)
Jul 02, 2009 3.888 3.910 3.862 3.870 332,824 -0.08(-1.96%)
Jul 01, 2009 3.914 3.950 3.907 3.947 233,647 +0.04(+1.04%)
Jun 30, 2009 3.958 3.958 3.877 3.907 388,913 -0.01(-0.19%)
Jun 29, 2009 3.881 3.914 3.855 3.914 293,132 +0.06(+1.63%)
Jun 26, 2009 3.914 3.914 3.851 3.851 152,371 -0.05(-1.32%)
Jun 25, 2009 3.847 3.903 3.844 3.903 421,916 +0.07(+1.93%)
Jun 24, 2009 3.799 3.833 3.751 3.829 416,142 +0.05(+1.27%)
Jun 23, 2009 3.818 3.818 3.763 3.781 317,872 -0.02(-0.58%)
Jun 22, 2009 3.844 3.853 3.799 3.803 588,736 -0.06(-1.44%)
Jun 19, 2009 3.870 3.881 3.840 3.859 399,275 -0.02(-0.48%)
Jun 18, 2009 3.870 3.895 3.867 3.877 183,159 -0.01(-0.19%)
Jun 17, 2009 3.895 3.966 3.855 3.884 464,439 +0.01(+0.38%)
Jun 16, 2009 3.873 3.910 3.844 3.870 417,277 -0.00(-0.10%)
Jun 15, 2009 3.925 3.925 3.851 3.873 440,390 -0.07(-1.78%)
Jun 12, 2009 3.929 3.958 3.888 3.943 404,375 +0.03(+0.85%)
Jun 11, 2009 3.866 3.914 3.851 3.910 596,696 +0.07(+1.92%)
Jun 10, 2009 3.840 3.877 3.803 3.836 959,989 -0.00(-0.10%)
Jun 09, 2009 3.870 3.870 3.807 3.840 453,452 +0.05(+1.36%)
Jun 08, 2009 3.799 3.822 3.781 3.789 513,281 -0.06(-1.53%)
Jun 05, 2009 3.969 3.988 3.844 3.847 246,097 -0.07(-1.70%)
Jun 04, 2009 3.888 3.921 3.847 3.914 305,335 +0.05(+1.24%)
Jun 03, 2009 3.873 3.884 3.833 3.866 281,369 +0.00(+0.00%)
Jun 02, 2009 3.888 3.918 3.859 3.866 390,411 -0.06(-1.51%)
Jun 01, 2009 3.825 4.025 3.825 3.925 561,575 +0.11(+2.90%)
May 29, 2009 3.766 3.836 3.766 3.814 322,397 +0.04(+1.18%)
May 28, 2009 3.737 3.807 3.701 3.770 316,894 +0.06(+1.59%)
May 27, 2009 3.715 3.729 3.685 3.711 276,925 +0.02(+0.50%)
May 26, 2009 3.641 3.696 3.641 3.692 373,771 +0.04(+1.01%)
May 22, 2009 3.663 3.670 3.641 3.655 207,791 +0.01(+0.30%)
May 21, 2009 3.670 3.678 3.637 3.644 156,003 -0.03(-0.70%)
May 20, 2009 3.659 3.685 3.640 3.670 222,884 +0.03(+0.91%)
May 19, 2009 3.641 3.667 3.633 3.637 260,605 -0.00(-0.10%)
May 18, 2009 3.563 3.641 3.556 3.641 216,574 +0.07(+2.07%)
May 15, 2009 3.600 3.607 3.530 3.567 187,343 +0.00(+0.10%)
May 14, 2009 3.523 3.563 3.489 3.563 266,466 +0.07(+2.01%)
May 13, 2009 3.589 3.589 3.478 3.493 528,688 -0.11(-3.17%)
May 12, 2009 3.637 3.652 3.600 3.607 208,481 -0.01(-0.31%)
May 11, 2009 3.596 3.630 3.578 3.619 472,280 -0.01(-0.30%)
May 08, 2009 3.637 3.655 3.607 3.630 443,420 +0.01(+0.31%)
May 07, 2009 3.678 3.681 3.604 3.619 316,277 -0.02(-0.49%)
May 06, 2009 3.593 3.644 3.572 3.636 440,528 +0.06(+1.63%)
May 05, 2009 3.604 3.604 3.556 3.578 261,293 -0.02(-0.51%)
May 04, 2009 3.530 3.600 3.526 3.596 307,705 +0.08(+2.31%)
May 01, 2009 3.478 3.515 3.456 3.515 319,537 +0.06(+1.82%)
Apr 30, 2009 3.415 3.460 3.390 3.452 400,104 +0.07(+2.19%)
Apr 29, 2009 3.360 3.412 3.354 3.379 276,332 +0.01(+0.44%)
Apr 28, 2009 3.375 3.382 3.345 3.364 191,668 -0.02(-0.55%)
Apr 27, 2009 3.390 3.393 3.362 3.382 89,124 -0.01(-0.43%)
Apr 24, 2009 3.353 3.397 3.353 3.397 253,683 +0.01(+0.33%)
Apr 23, 2009 3.371 3.393 3.331 3.386 270,328 +0.06(+1.89%)
Apr 22, 2009 3.353 3.393 3.319 3.323 322,070 -0.03(-0.77%)
Apr 21, 2009 3.260 3.364 3.257 3.349 269,886 -0.01(-0.44%)
Apr 20, 2009 3.379 3.434 3.316 3.364 584,842 -0.02(-0.55%)
Apr 17, 2009 3.323 3.427 3.323 3.382 687,129 +0.08(+2.53%)
Apr 16, 2009 3.253 3.319 3.249 3.299 451,469 +0.08(+2.34%)
Apr 15, 2009 3.131 3.227 3.131 3.223 230,835 +0.08(+2.46%)
Apr 14, 2009 3.120 3.168 3.120 3.146 395,256 +0.03(+0.83%)
Apr 13, 2009 3.142 3.194 3.116 3.120 661,357 -0.06(-1.86%)
Apr 09, 2009 3.216 3.216 3.091 3.179 729,670 +0.01(+0.23%)
Apr 08, 2009 3.367 3.367 3.113 3.172 227,025 +0.05(+1.66%)
Apr 07, 2009 3.083 3.133 3.083 3.120 120,435 -0.04(-1.17%)
Apr 06, 2009 3.146 3.157 3.083 3.157 165,184 -0.04(-1.27%)
Apr 03, 2009 3.157 3.212 3.153 3.198 221,040 +0.01(+0.35%)
Apr 02, 2009 3.164 3.209 3.164 3.187 195,991 +0.05(+1.65%)
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.