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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.24 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 5.344 5.351 5.301 5.308 265,284 -0.02(-0.40%)
Apr 29, 2008 5.344 5.347 5.305 5.330 286,914 +0.00(+0.07%)
Apr 28, 2008 5.340 5.369 5.319 5.326 313,171 +0.01(+0.27%)
Apr 25, 2008 5.365 5.390 5.305 5.312 502,670 -0.01(-0.20%)
Apr 24, 2008 5.287 5.344 5.262 5.322 406,858 +0.04(+0.78%)
Apr 23, 2008 5.227 5.294 5.216 5.281 352,257 +0.05(+1.05%)
Apr 22, 2008 5.170 5.234 5.152 5.227 396,383 +0.08(+1.59%)
Apr 21, 2008 5.184 5.184 5.138 5.145 318,469 -0.02(-0.48%)
Apr 18, 2008 5.081 5.181 5.071 5.170 275,232 +0.09(+1.75%)
Apr 17, 2008 5.056 5.092 5.056 5.081 297,665 +0.01(+0.21%)
Apr 16, 2008 5.085 5.106 5.067 5.071 268,975 +0.02(+0.42%)
Apr 15, 2008 5.127 5.127 5.017 5.049 377,653 -0.05(-0.91%)
Apr 14, 2008 5.145 5.170 5.088 5.095 304,313 -0.03(-0.62%)
Apr 11, 2008 5.138 5.166 5.113 5.127 145,421 -0.01(-0.14%)
Apr 10, 2008 5.149 5.181 5.131 5.134 422,370 -0.01(-0.21%)
Apr 09, 2008 5.195 5.198 5.138 5.145 221,091 -0.01(-0.21%)
Apr 08, 2008 5.227 5.227 5.156 5.156 279,287 -0.06(-1.16%)
Apr 07, 2008 5.173 5.237 5.170 5.216 321,561 +0.06(+1.10%)
Apr 04, 2008 5.099 5.170 5.081 5.159 358,714 +0.09(+1.68%)
Apr 03, 2008 5.088 5.117 5.074 5.074 172,476 -0.04(-0.76%)
Apr 02, 2008 5.053 5.127 5.021 5.113 331,707 +0.09(+1.69%)
Apr 01, 2008 4.936 5.035 4.929 5.028 315,722 +0.13(+2.68%)
Mar 31, 2008 4.907 4.925 4.866 4.897 347,207 +0.02(+0.51%)
Mar 28, 2008 4.985 5.003 4.872 4.872 434,911 -0.08(-1.65%)
Mar 27, 2008 4.964 4.968 4.890 4.953 286,615 +0.02(+0.36%)
Mar 26, 2008 4.975 4.975 4.914 4.936 220,104 -0.01(-0.14%)
Mar 25, 2008 4.961 4.982 4.932 4.943 445,282 +0.01(+0.22%)
Mar 24, 2008 4.922 4.968 4.879 4.932 581,107 +0.05(+0.94%)
Mar 21, 2008 4.815 4.904 4.808 4.886 235,255 +0.00(+0.00%)
Mar 20, 2008 4.815 4.904 4.808 4.886 235,255 +0.06(+1.18%)
Mar 19, 2008 4.865 4.865 4.801 4.829 312,543 -0.05(-1.02%)
Mar 18, 2008 4.794 4.951 4.794 4.879 391,172 +0.10(+2.08%)
Mar 17, 2008 4.772 4.847 4.687 4.780 376,274 -0.12(-2.53%)
Mar 14, 2008 4.968 4.968 4.875 4.904 328,066 -0.07(-1.50%)
Mar 13, 2008 4.968 4.989 4.925 4.978 231,332 -0.02(-0.50%)
Mar 12, 2008 5.021 5.035 4.985 5.003 243,778 +0.01(+0.28%)
Mar 11, 2008 4.943 5.021 4.943 4.989 371,357 +0.04(+0.79%)
Mar 10, 2008 5.007 5.007 4.925 4.950 451,722 -0.06(-1.13%)
Mar 07, 2008 4.968 5.039 4.943 5.007 564,409 +0.02(+0.36%)
Mar 06, 2008 5.074 5.085 4.989 4.989 269,846 -0.10(-1.88%)
Mar 05, 2008 5.166 5.195 5.085 5.085 264,633 -0.05(-1.04%)
Mar 04, 2008 5.166 5.166 5.095 5.138 211,173 +0.00(+0.00%)
Mar 03, 2008 5.184 5.184 5.102 5.138 291,059 -0.01(-0.18%)
Feb 29, 2008 5.159 5.269 5.074 5.147 333,823 +0.00(+0.04%)
Feb 28, 2008 4.868 5.237 4.868 5.145 258,714 -0.04(-0.82%)
Feb 27, 2008 5.305 5.305 5.127 5.188 424,145 -0.04(-0.81%)
Feb 26, 2008 5.092 5.234 5.085 5.230 492,347 +0.13(+2.57%)
Feb 25, 2008 5.007 5.127 4.971 5.099 682,719 +0.09(+1.84%)
Feb 22, 2008 4.914 5.007 4.914 5.007 514,318 +0.06(+1.29%)
Feb 21, 2008 4.851 5.163 4.851 4.943 564,144 +0.07(+1.46%)
Feb 20, 2008 4.879 4.929 4.737 4.872 1,019,919 -0.01(-0.22%)
Feb 19, 2008 4.790 4.939 4.733 4.882 842,513 +0.13(+2.76%)
Feb 18, 2008 4.702 4.769 4.563 4.751 0 +0.00(+0.00%)
Feb 15, 2008 4.702 4.769 4.563 4.751 1,018,631 +0.01(+0.22%)
Feb 14, 2008 4.843 4.849 4.719 4.741 1,210,985 -0.14(-2.91%)
Feb 13, 2008 5.024 5.024 4.879 4.882 850,278 -0.10(-2.06%)
Feb 12, 2008 4.968 5.049 4.907 4.985 500,787 -0.01(-0.28%)
Feb 11, 2008 5.078 5.081 4.964 5.000 699,702 -0.11(-2.08%)
Feb 08, 2008 5.092 5.195 5.092 5.106 436,362 +0.01(+0.14%)
Feb 07, 2008 5.159 5.159 5.092 5.099 343,521 -0.07(-1.37%)
Feb 06, 2008 5.191 5.227 5.154 5.170 443,746 -0.02(-0.41%)
Feb 05, 2008 5.269 5.294 5.188 5.191 379,304 -0.12(-2.27%)
Feb 04, 2008 5.333 5.354 5.305 5.312 351,547 -0.04(-0.80%)
Feb 01, 2008 5.408 5.408 5.319 5.354 260,687 -0.01(-0.26%)
Jan 31, 2008 5.319 5.383 5.291 5.369 334,883 +0.06(+1.20%)
Jan 30, 2008 5.425 5.429 5.305 5.305 487,358 -0.09(-1.64%)
Jan 29, 2008 5.429 5.447 5.393 5.393 309,724 -0.02(-0.46%)
Jan 28, 2008 5.404 5.425 5.376 5.418 200,109 +0.02(+0.33%)
Jan 25, 2008 5.514 5.514 5.401 5.401 748,736 -0.06(-1.17%)
Jan 24, 2008 5.475 5.475 5.383 5.464 296,197 +0.05(+0.98%)
Jan 23, 2008 5.351 5.411 5.326 5.411 558,274 -0.03(-0.59%)
Jan 22, 2008 5.411 5.447 5.149 5.443 652,141 -0.07(-1.35%)
Jan 21, 2008 5.535 5.553 5.461 5.518 0 +0.00(+0.00%)
Jan 18, 2008 5.535 5.553 5.461 5.518 292,057 -0.05(-0.83%)
Jan 17, 2008 5.677 5.695 5.546 5.564 378,490 -0.11(-2.00%)
Jan 16, 2008 5.695 5.713 5.667 5.677 363,406 +0.00(+0.00%)
Jan 15, 2008 5.660 5.688 5.631 5.677 396,371 +0.02(+0.31%)
Jan 14, 2008 5.706 5.713 5.624 5.660 296,479 -0.01(-0.25%)
Jan 11, 2008 5.691 5.702 5.660 5.674 287,179 +0.01(+0.19%)
Jan 10, 2008 5.677 5.677 5.610 5.663 306,343 -0.01(-0.25%)
Jan 09, 2008 5.645 5.677 5.606 5.677 552,432 +0.04(+0.63%)
Jan 08, 2008 5.638 5.656 5.638 5.642 706,697 -0.01(-0.13%)
Jan 07, 2008 5.656 5.667 5.603 5.649 248,850 +0.02(+0.38%)
Jan 04, 2008 5.674 5.674 5.610 5.628 360,453 -0.04(-0.75%)
Jan 03, 2008 5.560 5.670 5.560 5.670 159,512 +0.10(+1.78%)
Jan 02, 2008 5.500 5.589 5.500 5.571 393,886 +0.07(+1.29%)
Jan 01, 2008 5.440 5.511 5.425 5.500 757,543 +0.00(+0.00%)
Dec 31, 2007 5.440 5.511 5.425 5.500 757,543 +0.03(+0.52%)
Dec 28, 2007 5.482 5.511 5.447 5.471 809,103 -0.01(-0.19%)
Dec 27, 2007 5.475 5.500 5.443 5.482 829,394 +0.01(+0.19%)
Dec 26, 2007 5.503 5.681 5.411 5.471 680,605 -0.01(-0.10%)
Dec 24, 2007 5.450 5.487 5.429 5.477 267,451 +0.07(+1.22%)
Dec 21, 2007 5.432 5.500 5.372 5.411 1,256,654 +0.02(+0.33%)
Dec 20, 2007 5.461 5.461 5.376 5.393 835,609 -0.04(-0.65%)
Dec 19, 2007 5.482 5.500 5.429 5.429 564,212 -0.06(-1.04%)
Dec 18, 2007 5.468 5.500 5.464 5.486 477,974 -0.00(-0.06%)
Dec 17, 2007 5.486 5.496 5.461 5.489 517,993 +0.01(+0.19%)
Dec 14, 2007 5.447 5.482 5.425 5.479 397,090 +0.03(+0.52%)
Dec 13, 2007 5.464 5.471 5.404 5.450 447,255 -0.02(-0.32%)
Dec 12, 2007 5.553 5.553 5.461 5.468 542,230 +0.01(+0.13%)
Dec 11, 2007 5.486 5.518 5.450 5.461 546,739 -0.03(-0.58%)
Dec 10, 2007 5.486 5.525 5.482 5.493 505,874 -0.01(-0.26%)
Dec 07, 2007 5.532 5.532 5.486 5.507 444,718 -0.02(-0.32%)
Dec 06, 2007 5.518 5.528 5.496 5.525 465,010 +0.01(+0.13%)
Dec 05, 2007 5.521 5.528 5.489 5.518 331,989 +0.00(+0.06%)
Dec 04, 2007 5.464 5.557 5.464 5.514 524,759 -0.01(-0.19%)
Dec 03, 2007 5.464 5.550 5.464 5.525 230,535 +0.02(+0.39%)
Nov 30, 2007 5.482 5.507 5.450 5.503 429,472 +0.06(+1.11%)
Nov 29, 2007 5.500 5.535 5.436 5.443 656,188 -0.13(-2.29%)
Nov 28, 2007 5.479 5.574 5.471 5.571 375,429 +0.09(+1.68%)
Nov 27, 2007 5.425 5.482 5.425 5.479 346,080 +0.05(+0.92%)
Nov 26, 2007 5.507 5.507 5.404 5.429 363,553 +0.03(+0.59%)
Nov 23, 2007 5.362 5.411 5.351 5.397 123,157 +0.02(+0.46%)
Nov 21, 2007 5.337 5.393 5.294 5.372 684,833 +0.02(+0.40%)
Nov 20, 2007 5.542 5.542 5.337 5.351 1,074,596 -0.08(-1.44%)
Nov 19, 2007 5.379 5.464 5.379 5.429 553,319 -0.02(-0.46%)
Nov 16, 2007 5.464 5.479 5.440 5.454 392,581 -0.03(-0.52%)
Nov 15, 2007 5.468 5.489 5.436 5.482 562,803 +0.01(+0.26%)
Nov 14, 2007 5.525 5.553 5.468 5.468 513,486 -0.06(-1.15%)
Nov 13, 2007 5.482 5.539 5.471 5.532 449,509 +0.05(+0.98%)
Nov 12, 2007 5.482 5.496 5.468 5.478 318,746 -0.00(-0.07%)
Nov 09, 2007 5.500 5.521 5.447 5.482 487,274 -0.03(-0.52%)
Nov 08, 2007 5.652 5.652 5.447 5.511 503,901 -0.01(-0.19%)
Nov 07, 2007 5.606 5.606 5.518 5.521 561,112 -0.09(-1.64%)
Nov 06, 2007 5.603 5.628 5.603 5.613 403,814 -0.01(-0.25%)
Nov 05, 2007 5.652 5.667 5.585 5.628 470,083 -0.04(-0.69%)
Nov 02, 2007 5.695 5.709 5.652 5.667 343,825 -0.04(-0.62%)
Nov 01, 2007 5.741 5.741 5.699 5.702 195,304 -0.05(-0.80%)
Oct 31, 2007 5.741 5.759 5.716 5.748 321,843 +0.01(+0.12%)
Oct 30, 2007 5.731 5.752 5.720 5.741 297,606 -0.01(-0.19%)
Oct 29, 2007 5.762 5.833 5.713 5.752 356,225 -0.01(-0.18%)
Oct 26, 2007 5.713 5.784 5.713 5.762 343,543 +0.05(+0.87%)
Oct 25, 2007 5.762 5.777 5.713 5.713 337,625 -0.07(-1.23%)
Oct 24, 2007 5.731 5.819 5.723 5.784 508,129 +0.04(+0.62%)
Oct 23, 2007 5.770 5.770 5.745 5.748 254,205 -0.00(-0.06%)
Oct 22, 2007 5.759 5.773 5.731 5.752 378,490 -0.07(-1.28%)
Oct 19, 2007 5.855 5.855 5.805 5.826 238,987 -0.03(-0.48%)
Oct 18, 2007 5.858 5.874 5.826 5.855 296,479 -0.02(-0.36%)
Oct 17, 2007 5.897 5.911 5.872 5.876 193,613 -0.01(-0.12%)
Oct 16, 2007 5.933 5.951 5.855 5.883 262,942 -0.05(-0.84%)
Oct 15, 2007 5.954 5.958 5.926 5.933 349,744 -0.00(-0.06%)
Oct 12, 2007 5.926 5.951 5.908 5.936 212,495 +0.02(+0.30%)
Oct 11, 2007 5.954 5.961 5.915 5.919 247,723 -0.03(-0.54%)
Oct 10, 2007 5.961 5.979 5.943 5.951 211,650 -0.02(-0.30%)
Oct 09, 2007 5.943 5.982 5.943 5.968 193,895 +0.02(+0.30%)
Oct 08, 2007 5.947 6.014 5.936 5.951 394,554 -0.00(-0.06%)
Oct 05, 2007 6.014 6.029 5.951 5.954 366,935 -0.06(-0.94%)
Oct 04, 2007 6.046 6.050 6.004 6.011 199,813 -0.04(-0.59%)
Oct 03, 2007 6.021 6.089 6.000 6.046 382,717 +0.02(+0.35%)
Oct 02, 2007 6.021 6.059 6.018 6.025 224,332 -0.01(-0.18%)
Oct 01, 2007 5.958 6.043 5.951 6.036 288,968 +0.07(+1.13%)
Sep 28, 2007 6.011 6.011 5.943 5.968 245,469 -0.02(-0.41%)
Sep 27, 2007 5.936 5.997 5.933 5.993 247,275 +0.05(+0.78%)
Sep 26, 2007 5.915 5.954 5.915 5.947 182,904 +0.01(+0.18%)
Sep 25, 2007 5.954 5.958 5.926 5.936 253,078 -0.03(-0.48%)
Sep 24, 2007 5.979 5.997 5.951 5.965 251,105 -0.00(-0.06%)
Sep 21, 2007 5.897 5.972 5.897 5.968 222,359 +0.06(+1.02%)
Sep 20, 2007 5.961 5.961 5.890 5.908 277,878 -0.04(-0.60%)
Sep 19, 2007 5.908 5.947 5.872 5.943 337,498 +0.05(+0.78%)
Sep 18, 2007 5.801 5.922 5.794 5.897 312,179 +0.09(+1.47%)
Sep 17, 2007 5.876 5.890 5.794 5.812 382,999 -0.06(-1.09%)
Sep 14, 2007 5.972 5.990 5.837 5.876 336,498 -0.12(-1.95%)
Sep 13, 2007 5.965 6.014 5.965 5.993 190,231 +0.00(+0.00%)
Sep 12, 2007 6.032 6.064 5.965 5.993 288,588 -0.04(-0.65%)
Sep 11, 2007 6.078 6.096 6.018 6.032 217,286 -0.05(-0.76%)
Sep 10, 2007 6.043 6.092 6.043 6.078 288,869 +0.04(+0.59%)
Sep 07, 2007 6.029 6.068 6.000 6.043 293,942 +0.00(+0.06%)
Sep 06, 2007 5.943 6.039 5.943 6.039 376,235 +0.10(+1.61%)
Sep 05, 2007 5.890 5.954 5.872 5.943 213,341 +0.04(+0.66%)
Sep 04, 2007 5.830 5.908 5.823 5.904 294,788 +0.07(+1.28%)
Aug 31, 2007 5.794 5.872 5.794 5.830 326,916 +0.05(+0.80%)
Aug 30, 2007 5.826 5.904 5.784 5.784 392,017 -0.10(-1.69%)
Aug 29, 2007 5.883 5.951 5.855 5.883 235,605 -0.00(-0.06%)
Aug 28, 2007 5.968 5.968 5.876 5.887 216,722 -0.07(-1.25%)
Aug 27, 2007 5.961 5.997 5.954 5.961 194,176 -0.02(-0.41%)
Aug 24, 2007 5.972 6.050 5.958 5.986 215,313 -0.01(-0.19%)
Aug 23, 2007 6.057 6.075 5.908 5.997 434,009 +0.01(+0.19%)
Aug 22, 2007 5.936 5.997 5.904 5.986 367,498 +0.00(+0.00%)
Aug 21, 2007 5.908 5.986 5.897 5.986 394,554 +0.04(+0.72%)
Aug 20, 2007 5.851 5.961 5.848 5.943 372,008 +0.10(+1.64%)
Aug 17, 2007 5.688 5.855 5.633 5.848 678,914 +0.28(+5.10%)
Aug 16, 2007 5.362 5.581 5.063 5.564 1,464,359 +0.02(+0.40%)
Aug 15, 2007 5.660 5.677 5.500 5.542 1,255,809 -0.26(-4.48%)
Aug 14, 2007 5.997 5.997 5.787 5.801 518,838 -0.18(-2.97%)
Aug 13, 2007 6.014 6.085 5.951 5.979 262,096 -0.02(-0.35%)
Aug 10, 2007 5.926 6.018 5.926 6.000 287,742 -0.04(-0.70%)
Aug 09, 2007 6.103 6.174 5.993 6.043 401,599 -0.16(-2.63%)
Aug 08, 2007 5.979 6.227 5.972 6.206 304,652 +0.23(+3.80%)
Aug 07, 2007 5.858 6.032 5.858 5.979 495,447 +0.02(+0.42%)
Aug 06, 2007 6.032 6.043 5.908 5.954 505,311 -0.13(-2.16%)
Aug 03, 2007 6.121 6.160 6.085 6.085 320,716 -0.07(-1.21%)
Aug 02, 2007 6.043 6.174 6.043 6.160 237,014 +0.05(+0.75%)
Aug 01, 2007 6.103 6.153 6.036 6.114 441,336 -0.06(-1.03%)
Jul 31, 2007 6.096 6.224 6.095 6.178 492,910 +0.08(+1.28%)
Jul 30, 2007 6.046 6.135 5.965 6.100 582,530 +0.02(+0.41%)
Jul 27, 2007 6.046 6.117 5.960 6.075 558,857 -0.00(-0.06%)
Jul 26, 2007 5.929 6.078 5.830 6.078 885,210 -0.01(-0.17%)
Jul 25, 2007 6.224 6.224 6.004 6.089 1,009,213 -0.14(-2.22%)
Jul 24, 2007 6.270 6.295 6.213 6.227 428,091 -0.07(-1.07%)
Jul 23, 2007 6.270 6.305 6.270 6.295 272,524 +0.01(+0.23%)
Jul 20, 2007 6.288 6.323 6.241 6.281 622,831 -0.08(-1.23%)
Jul 19, 2007 6.302 6.380 6.288 6.359 643,968 +0.01(+0.22%)
Jul 18, 2007 6.465 6.490 6.259 6.344 1,183,380 -0.16(-2.45%)
Jul 17, 2007 6.540 6.564 6.454 6.504 709,915 -0.05(-0.76%)
Jul 16, 2007 6.536 6.586 6.529 6.554 213,059 +0.00(+0.01%)
Jul 13, 2007 6.593 6.614 6.540 6.553 276,187 -0.05(-0.82%)
Jul 12, 2007 6.635 6.667 6.589 6.607 281,260 -0.03(-0.48%)
Jul 11, 2007 6.660 6.710 6.635 6.639 304,933 -0.05(-0.69%)
Jul 10, 2007 6.834 6.859 6.671 6.685 471,773 -0.13(-1.98%)
Jul 09, 2007 6.813 6.834 6.809 6.820 149,930 +0.01(+0.10%)
Jul 06, 2007 6.816 6.834 6.813 6.813 120,057 -0.01(-0.21%)
Jul 05, 2007 6.806 6.841 6.799 6.827 170,221 +0.02(+0.26%)
Jul 03, 2007 6.752 6.809 6.752 6.809 120,057 +0.06(+0.84%)
Jul 02, 2007 6.692 6.752 6.692 6.752 198,404 +0.05(+0.79%)
Jun 29, 2007 6.674 6.717 6.664 6.699 268,296 +0.04(+0.64%)
Jun 28, 2007 6.611 6.674 6.603 6.657 373,699 +0.05(+0.75%)
Jun 27, 2007 6.703 6.646 6.536 6.607 582,530 -0.10(-1.43%)
Jun 26, 2007 6.955 6.955 6.625 6.703 498,547 -0.25(-3.57%)
Jun 25, 2007 6.976 6.976 6.926 6.951 226,868 -0.02(-0.36%)
Jun 22, 2007 6.965 7.001 6.916 6.976 275,906 +0.03(+0.41%)
Jun 21, 2007 6.944 6.972 6.909 6.948 148,239 -0.01(-0.20%)
Jun 20, 2007 6.940 6.990 6.937 6.962 200,377 -0.02(-0.30%)
Jun 19, 2007 6.933 6.997 6.933 6.983 210,240 +0.04(+0.56%)
Jun 18, 2007 6.926 6.962 6.923 6.944 245,469 -0.01(-0.10%)
Jun 15, 2007 6.898 6.955 6.898 6.951 288,588 +0.01(+0.20%)
Jun 14, 2007 6.930 6.976 6.930 6.937 238,141 +0.01(+0.15%)
Jun 13, 2007 6.901 6.937 6.891 6.926 204,040 +0.05(+0.77%)
Jun 12, 2007 6.866 6.901 6.859 6.873 340,443 +0.03(+0.47%)
Jun 11, 2007 6.791 6.841 6.777 6.841 200,658 +0.05(+0.73%)
Jun 08, 2007 6.738 6.830 6.731 6.791 195,867 +0.00(+0.05%)
Jun 07, 2007 6.873 6.884 6.788 6.788 262,660 -0.08(-1.14%)
Jun 06, 2007 6.884 6.887 6.866 6.866 230,814 -0.01(-0.21%)
Jun 05, 2007 6.887 6.894 6.866 6.880 295,070 -0.00(-0.05%)
Jun 04, 2007 6.884 6.905 6.884 6.884 129,639 -0.02(-0.26%)
Jun 01, 2007 6.880 6.909 6.880 6.901 175,012 +0.01(+0.21%)
May 31, 2007 6.855 6.901 6.845 6.887 267,169 +0.03(+0.47%)
May 30, 2007 6.877 6.891 6.841 6.855 187,131 -0.03(-0.41%)
May 29, 2007 6.848 6.887 6.848 6.884 255,332 +0.03(+0.41%)
May 25, 2007 6.838 6.873 6.830 6.855 273,369 +0.00(+0.00%)
May 24, 2007 6.866 6.866 6.834 6.855 224,332 +0.00(+0.05%)
May 23, 2007 6.820 6.852 6.806 6.852 349,180 +0.03(+0.47%)
May 22, 2007 6.802 6.830 6.799 6.820 227,150 -0.04(-0.57%)
May 21, 2007 6.891 6.891 6.838 6.859 357,916 -0.02(-0.31%)
May 18, 2007 6.884 6.887 6.866 6.880 235,886 -0.00(-0.05%)
May 17, 2007 6.845 6.884 6.845 6.884 315,925 +0.03(+0.41%)
May 16, 2007 6.841 6.859 6.834 6.855 322,688 +0.01(+0.21%)
May 15, 2007 6.830 6.841 6.823 6.841 244,059 +0.01(+0.10%)
May 14, 2007 6.838 6.841 6.823 6.834 229,968 +0.00(+0.05%)
May 11, 2007 6.838 6.848 6.816 6.830 252,796 -0.01(-0.10%)
May 10, 2007 6.820 6.838 6.820 6.838 202,913 +0.01(+0.21%)
May 09, 2007 6.813 6.848 6.813 6.823 255,896 +0.00(+0.05%)
May 08, 2007 6.813 6.823 6.806 6.820 178,676 +0.00(+0.05%)
May 07, 2007 6.830 6.830 6.809 6.816 184,876 -0.01(-0.16%)
May 04, 2007 6.806 6.827 6.806 6.827 132,457 +0.02(+0.26%)
May 03, 2007 6.799 6.827 6.799 6.809 252,232 +0.01(+0.16%)
May 02, 2007 6.813 6.827 6.799 6.799 308,034 -0.01(-0.21%)
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.