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 )

12.82 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 3.499 3.699 3.496 3.569 1,163,255 +0.10(+2.74%)
Sep 29, 2008 3.699 3.887 3.435 3.473 1,313,234 -0.37(-9.67%)
Sep 26, 2008 3.801 3.877 3.782 3.845 0 -0.08(-2.10%)
Sep 25, 2008 3.823 3.937 3.823 3.928 541,850 +0.07(+1.90%)
Sep 24, 2008 3.861 3.953 3.839 3.855 570,082 -0.10(-2.57%)
Sep 23, 2008 4.125 4.125 3.877 3.957 528,445 -0.25(-5.97%)
Sep 22, 2008 4.204 4.208 4.007 4.208 1,088,319 +0.03(+0.68%)
Sep 19, 2008 3.785 4.195 3.785 4.179 0 +0.51(+13.82%)
Sep 18, 2008 3.561 3.719 3.457 3.671 1,418,957 +0.04(+1.04%)
Sep 17, 2008 3.820 3.876 3.549 3.634 1,684,112 -0.34(-8.49%)
Sep 16, 2008 4.005 4.037 3.955 3.971 851,653 -0.19(-4.55%)
Sep 15, 2008 4.191 4.195 4.091 4.160 1,482,569 -0.11(-2.51%)
Sep 12, 2008 4.254 4.302 4.207 4.267 912,726 +0.01(+0.30%)
Sep 11, 2008 4.223 4.254 4.207 4.254 541,252 +0.02(+0.45%)
Sep 10, 2008 4.258 4.273 4.226 4.236 260,121 -0.03(-0.81%)
Sep 09, 2008 4.273 4.299 4.255 4.270 237,732 -0.02(-0.51%)
Sep 08, 2008 4.317 4.317 4.273 4.292 279,274 -0.00(-0.07%)
Sep 05, 2008 4.286 4.302 4.277 4.295 0 -0.00(-0.07%)
Sep 04, 2008 4.324 4.330 4.283 4.299 184,934 -0.03(-0.73%)
Sep 03, 2008 4.349 4.352 4.311 4.330 417,500 -0.05(-1.08%)
Sep 02, 2008 4.305 4.377 4.305 4.377 265,208 +0.08(+1.76%)
Aug 29, 2008 4.333 4.336 4.302 4.302 325,498 -0.03(-0.73%)
Aug 28, 2008 4.295 4.346 4.295 4.333 349,537 +0.03(+0.59%)
Aug 27, 2008 4.295 4.317 4.283 4.308 336,137 -0.01(-0.29%)
Aug 26, 2008 4.314 4.324 4.289 4.321 342,677 +0.02(+0.51%)
Aug 25, 2008 4.289 4.302 4.273 4.299 214,774 -0.01(-0.22%)
Aug 22, 2008 4.213 4.311 4.213 4.308 422,847 +0.07(+1.71%)
Aug 21, 2008 4.286 4.286 4.220 4.236 656,663 -0.07(-1.54%)
Aug 20, 2008 4.295 4.336 4.289 4.302 232,217 -0.00(-0.10%)
Aug 19, 2008 4.315 4.334 4.287 4.306 233,846 +0.00(+0.07%)
Aug 18, 2008 4.321 4.362 4.296 4.303 280,221 -0.03(-0.72%)
Aug 15, 2008 4.321 4.343 4.296 4.334 0 -0.01(-0.14%)
Aug 14, 2008 4.290 4.343 4.290 4.340 169,578 +0.03(+0.58%)
Aug 13, 2008 4.328 4.347 4.315 4.315 163,091 -0.01(-0.22%)
Aug 12, 2008 4.334 4.359 4.321 4.325 177,350 -0.02(-0.50%)
Aug 11, 2008 4.347 4.350 4.331 4.347 94,956 -0.00(-0.07%)
Aug 08, 2008 4.287 4.350 4.287 4.350 213,815 +0.06(+1.31%)
Aug 07, 2008 4.328 4.340 4.293 4.293 280,186 -0.05(-1.22%)
Aug 06, 2008 4.387 4.387 4.331 4.347 254,349 -0.03(-0.71%)
Aug 05, 2008 4.343 4.384 4.343 4.378 256,963 +0.03(+0.65%)
Aug 04, 2008 4.362 4.362 4.328 4.350 141,590 -0.03(-0.71%)
Aug 01, 2008 4.281 4.381 4.281 4.381 378,795 +0.08(+1.82%)
Jul 31, 2008 4.328 4.340 4.296 4.303 418,038 -0.04(-0.94%)
Jul 30, 2008 4.384 4.384 4.340 4.343 352,792 -0.03(-0.72%)
Jul 29, 2008 4.375 4.415 4.337 4.375 381,086 +0.06(+1.30%)
Jul 28, 2008 4.353 4.409 4.318 4.318 400,948 -0.05(-1.15%)
Jul 25, 2008 4.381 4.384 4.350 4.368 410,666 +0.01(+0.17%)
Jul 24, 2008 4.365 4.387 4.350 4.361 338,629 -0.02(-0.46%)
Jul 23, 2008 4.400 4.400 4.362 4.381 441,239 -0.02(-0.43%)
Jul 22, 2008 4.350 4.400 4.328 4.400 365,006 +0.02(+0.50%)
Jul 21, 2008 4.331 4.378 4.331 4.378 172,885 +0.05(+1.23%)
Jul 18, 2008 4.359 4.365 4.321 4.325 256,727 -0.03(-0.72%)
Jul 17, 2008 4.268 4.372 4.268 4.356 387,046 +0.04(+0.94%)
Jul 16, 2008 4.193 4.321 4.187 4.315 388,475 +0.09(+2.07%)
Jul 15, 2008 4.296 4.296 4.165 4.228 775,010 -0.11(-2.48%)
Jul 14, 2008 4.406 4.434 4.328 4.335 365,242 -0.09(-2.03%)
Jul 11, 2008 4.350 4.428 4.350 4.425 401,162 +0.01(+0.21%)
Jul 10, 2008 4.418 4.447 4.384 4.415 372,218 -0.02(-0.35%)
Jul 09, 2008 4.393 4.456 4.390 4.431 127,427 +0.03(+0.78%)
Jul 08, 2008 4.434 4.434 4.384 4.397 470,402 -0.05(-1.01%)
Jul 07, 2008 4.478 4.505 4.406 4.442 585,648 -0.03(-0.60%)
Jul 04, 2008 4.522 4.528 4.469 4.469 476,049 +0.00(+0.00%)
Jul 03, 2008 4.522 4.528 4.469 4.469 476,049 -0.07(-1.45%)
Jul 02, 2008 4.547 4.550 4.515 4.534 272,849 -0.02(-0.34%)
Jul 01, 2008 4.500 4.569 4.500 4.550 265,815 +0.01(+0.21%)
Jun 30, 2008 4.566 4.578 4.534 4.541 268,052 -0.01(-0.21%)
Jun 27, 2008 4.600 4.609 4.550 4.550 209,233 -0.06(-1.22%)
Jun 26, 2008 4.631 4.656 4.606 4.606 420,994 -0.06(-1.34%)
Jun 25, 2008 4.616 4.694 4.609 4.669 465,746 +0.03(+0.67%)
Jun 24, 2008 4.650 4.678 4.631 4.638 357,256 -0.04(-0.94%)
Jun 23, 2008 4.713 4.716 4.681 4.681 414,478 -0.02(-0.33%)
Jun 20, 2008 4.710 4.719 4.688 4.697 226,368 -0.03(-0.60%)
Jun 19, 2008 4.713 4.735 4.710 4.725 227,145 -0.02(-0.33%)
Jun 18, 2008 4.788 4.791 4.741 4.741 195,082 -0.03(-0.66%)
Jun 17, 2008 4.716 4.772 4.710 4.772 157,099 +0.06(+1.19%)
Jun 16, 2008 4.703 4.719 4.691 4.716 226,627 +0.01(+0.13%)
Jun 13, 2008 4.722 4.725 4.700 4.710 206,660 +0.01(+0.27%)
Jun 12, 2008 4.722 4.741 4.697 4.697 198,182 -0.03(-0.73%)
Jun 11, 2008 4.706 4.747 4.703 4.731 311,868 +0.01(+0.27%)
Jun 10, 2008 4.735 4.750 4.699 4.719 456,584 +0.00(+0.07%)
Jun 09, 2008 4.747 4.756 4.716 4.716 166,644 -0.03(-0.66%)
Jun 06, 2008 4.766 4.766 4.731 4.747 208,079 -0.01(-0.13%)
Jun 05, 2008 4.756 4.772 4.741 4.753 205,999 -0.01(-0.20%)
Jun 04, 2008 4.763 4.775 4.753 4.763 172,431 -0.02(-0.33%)
Jun 03, 2008 4.766 4.778 4.747 4.778 244,948 +0.00(+0.00%)
Jun 02, 2008 4.728 4.778 4.728 4.778 156,811 +0.04(+0.93%)
May 30, 2008 4.728 4.741 4.728 4.735 243,327 +0.01(+0.13%)
May 29, 2008 4.725 4.747 4.725 4.728 249,454 +0.01(+0.13%)
May 28, 2008 4.719 4.750 4.719 4.722 228,988 -0.00(-0.07%)
May 27, 2008 4.750 4.761 4.725 4.725 288,805 -0.03(-0.66%)
May 26, 2008 4.678 4.756 4.675 4.756 0 +0.00(+0.00%)
May 23, 2008 4.678 4.756 4.675 4.756 326,377 +0.04(+0.93%)
May 22, 2008 4.663 4.713 4.663 4.713 230,289 +0.02(+0.47%)
May 21, 2008 4.681 4.700 4.678 4.691 234,635 -0.01(-0.20%)
May 20, 2008 4.663 4.713 4.663 4.700 281,199 +0.01(+0.27%)
May 19, 2008 4.716 4.725 4.663 4.688 454,977 -0.05(-0.99%)
May 16, 2008 4.722 4.744 4.722 4.735 244,235 -0.01(-0.20%)
May 15, 2008 4.763 4.769 4.738 4.744 212,313 -0.04(-0.85%)
May 14, 2008 4.756 4.785 4.753 4.785 250,530 +0.01(+0.26%)
May 13, 2008 4.788 4.794 4.744 4.772 321,727 -0.04(-0.78%)
May 12, 2008 4.822 4.828 4.803 4.810 201,717 -0.03(-0.52%)
May 09, 2008 4.806 4.841 4.775 4.835 123,988 +0.01(+0.19%)
May 08, 2008 4.806 4.832 4.791 4.825 260,341 +0.02(+0.33%)
May 07, 2008 4.775 4.810 4.772 4.810 213,074 +0.03(+0.52%)
May 06, 2008 4.788 4.803 4.763 4.785 373,970 -0.03(-0.59%)
May 05, 2008 4.825 4.832 4.803 4.813 298,037 -0.01(-0.26%)
May 02, 2008 4.819 4.866 4.819 4.825 229,759 +0.01(+0.13%)
May 01, 2008 4.772 4.847 4.772 4.819 281,803 +0.03(+0.72%)
Apr 30, 2008 4.832 4.850 4.778 4.785 278,039 -0.03(-0.65%)
Apr 29, 2008 4.872 4.872 4.791 4.816 336,216 -0.05(-0.97%)
Apr 28, 2008 4.835 4.885 4.835 4.863 357,793 +0.03(+0.71%)
Apr 25, 2008 4.822 4.850 4.816 4.828 345,573 +0.01(+0.13%)
Apr 24, 2008 4.791 4.835 4.781 4.822 564,620 +0.01(+0.20%)
Apr 23, 2008 4.775 4.835 4.763 4.813 504,056 +0.04(+0.79%)
Apr 22, 2008 4.669 4.781 4.663 4.775 639,859 +0.09(+2.01%)
Apr 21, 2008 4.703 4.703 4.628 4.681 357,381 -0.02(-0.47%)
Apr 18, 2008 4.612 4.744 4.612 4.703 325,411 +0.09(+2.04%)
Apr 17, 2008 4.600 4.616 4.572 4.609 318,026 +0.01(+0.20%)
Apr 16, 2008 4.525 4.612 4.522 4.600 294,334 +0.07(+1.52%)
Apr 15, 2008 4.575 4.584 4.484 4.531 553,330 -0.04(-0.96%)
Apr 14, 2008 4.600 4.647 4.569 4.575 441,162 +0.00(+0.00%)
Apr 11, 2008 4.534 4.575 4.528 4.575 264,505 +0.04(+0.83%)
Apr 10, 2008 4.541 4.584 4.534 4.537 381,978 -0.01(-0.21%)
Apr 09, 2008 4.603 4.616 4.547 4.547 418,032 -0.06(-1.36%)
Apr 08, 2008 4.616 4.706 4.591 4.609 430,213 -0.03(-0.74%)
Apr 07, 2008 4.581 4.675 4.581 4.644 451,075 +0.07(+1.57%)
Apr 04, 2008 4.537 4.591 4.537 4.572 263,534 +0.02(+0.41%)
Apr 03, 2008 4.572 4.572 4.531 4.553 363,747 -0.02(-0.46%)
Apr 02, 2008 4.490 4.578 4.487 4.574 560,520 +0.06(+1.37%)
Apr 01, 2008 4.431 4.519 4.431 4.512 390,191 +0.09(+1.98%)
Mar 31, 2008 4.381 4.475 4.343 4.425 1,504,291 +0.06(+1.43%)
Mar 28, 2008 4.403 4.444 4.356 4.362 765,363 -0.06(-1.34%)
Mar 27, 2008 4.387 4.459 4.384 4.422 638,175 +0.03(+0.64%)
Mar 26, 2008 4.462 4.462 4.368 4.393 400,417 -0.04(-0.85%)
Mar 25, 2008 4.418 4.450 4.412 4.431 629,227 +0.03(+0.64%)
Mar 24, 2008 4.362 4.436 4.362 4.403 359,902 +0.02(+0.50%)
Mar 21, 2008 4.318 4.381 4.296 4.381 355,678 +0.00(+0.00%)
Mar 20, 2008 4.318 4.381 4.296 4.381 355,678 +0.04(+0.94%)
Mar 19, 2008 4.321 4.378 4.321 4.340 542,720 -0.03(-0.74%)
Mar 18, 2008 4.309 4.425 4.309 4.373 365,584 +0.09(+2.15%)
Mar 17, 2008 4.199 4.305 4.171 4.281 641,025 -0.09(-2.08%)
Mar 14, 2008 4.418 4.437 4.359 4.372 438,375 -0.09(-2.03%)
Mar 13, 2008 4.428 4.465 4.425 4.462 328,383 -0.01(-0.21%)
Mar 12, 2008 4.500 4.531 4.459 4.472 209,987 +0.00(+0.07%)
Mar 11, 2008 4.393 4.490 4.393 4.469 489,599 +0.05(+1.06%)
Mar 10, 2008 4.459 4.487 4.397 4.422 492,625 -0.08(-1.81%)
Mar 07, 2008 4.431 4.512 4.431 4.503 393,067 +0.04(+0.91%)
Mar 06, 2008 4.534 4.544 4.459 4.462 424,704 -0.07(-1.59%)
Mar 05, 2008 4.556 4.616 4.525 4.534 434,291 -0.05(-1.16%)
Mar 04, 2008 4.459 4.600 4.459 4.587 449,272 +0.00(+0.00%)
Mar 03, 2008 4.537 4.656 4.534 4.587 407,448 +0.01(+0.21%)
Feb 29, 2008 4.587 4.613 4.522 4.578 493,779 -0.03(-0.54%)
Feb 28, 2008 4.575 4.625 4.575 4.603 337,216 -0.01(-0.14%)
Feb 27, 2008 4.631 4.672 4.584 4.609 576,498 -0.05(-1.02%)
Feb 26, 2008 4.537 4.663 4.509 4.657 1,082,693 +0.10(+2.21%)
Feb 25, 2008 4.428 4.569 4.428 4.556 1,167,643 +0.14(+3.12%)
Feb 22, 2008 4.365 4.440 4.359 4.418 598,929 +0.07(+1.58%)
Feb 21, 2008 4.290 4.400 4.287 4.350 1,084,291 +0.04(+0.87%)
Feb 20, 2008 4.340 4.343 4.278 4.312 1,098,428 -0.04(-0.93%)
Feb 19, 2008 4.224 4.375 4.199 4.353 1,545,602 +0.13(+3.11%)
Feb 18, 2008 4.140 4.228 4.140 4.221 0 +0.00(+0.00%)
Feb 15, 2008 4.140 4.228 4.140 4.221 1,139,339 -0.01(-0.15%)
Feb 14, 2008 4.318 4.318 4.193 4.228 1,369,130 -0.08(-1.96%)
Feb 13, 2008 4.387 4.422 4.293 4.312 1,282,352 -0.11(-2.55%)
Feb 12, 2008 4.381 4.440 4.362 4.425 1,114,902 +0.04(+0.93%)
Feb 11, 2008 4.462 4.475 4.370 4.384 1,414,848 -0.17(-3.65%)
Feb 08, 2008 4.534 4.578 4.513 4.550 587,290 +0.01(+0.15%)
Feb 07, 2008 4.612 4.612 4.534 4.543 635,082 -0.04(-0.83%)
Feb 06, 2008 4.647 4.663 4.581 4.581 685,790 -0.06(-1.35%)
Feb 05, 2008 4.703 4.716 4.641 4.644 407,805 -0.10(-2.05%)
Feb 04, 2008 4.775 4.775 4.719 4.741 519,929 -0.04(-0.86%)
Feb 01, 2008 4.785 4.791 4.753 4.782 580,653 -0.00(-0.06%)
Jan 31, 2008 4.741 4.788 4.722 4.785 445,029 +0.04(+0.92%)
Jan 30, 2008 4.832 4.841 4.731 4.741 717,092 -0.08(-1.62%)
Jan 29, 2008 4.866 4.866 4.816 4.819 367,796 -0.01(-0.13%)
Jan 28, 2008 4.803 4.832 4.800 4.825 308,874 +0.01(+0.13%)
Jan 25, 2008 4.810 4.910 4.806 4.819 556,685 +0.00(+0.06%)
Jan 24, 2008 4.806 4.857 4.803 4.816 676,427 +0.01(+0.13%)
Jan 23, 2008 4.891 4.891 4.725 4.810 620,404 -0.06(-1.21%)
Jan 22, 2008 4.788 4.922 4.659 4.868 574,038 -0.12(-2.40%)
Jan 21, 2008 5.038 5.063 4.963 4.988 0 +0.00(+0.00%)
Jan 18, 2008 5.038 5.063 4.963 4.988 607,177 -0.06(-1.18%)
Jan 17, 2008 5.135 5.151 5.022 5.047 536,080 -0.11(-2.06%)
Jan 16, 2008 5.179 5.188 5.132 5.154 546,012 -0.01(-0.24%)
Jan 15, 2008 5.119 5.173 5.116 5.166 614,223 +0.03(+0.61%)
Jan 14, 2008 5.157 5.157 5.132 5.135 355,678 +0.01(+0.18%)
Jan 11, 2008 5.138 5.148 5.104 5.126 414,638 +0.01(+0.24%)
Jan 10, 2008 5.116 5.126 5.063 5.113 442,415 +0.03(+0.49%)
Jan 09, 2008 5.041 5.116 5.026 5.088 654,473 +0.03(+0.56%)
Jan 08, 2008 5.022 5.063 5.022 5.060 671,272 +0.04(+0.87%)
Jan 07, 2008 5.029 5.054 5.007 5.016 510,668 -0.01(-0.25%)
Jan 04, 2008 5.057 5.057 4.994 5.029 639,389 +0.01(+0.25%)
Jan 03, 2008 4.979 5.035 4.975 5.016 526,966 +0.05(+0.94%)
Jan 02, 2008 4.885 4.985 4.885 4.969 576,406 +0.08(+1.73%)
Jan 01, 2008 4.913 4.941 4.882 4.885 821,891 +0.00(+0.00%)
Dec 31, 2007 4.913 4.941 4.882 4.885 821,891 -0.03(-0.57%)
Dec 28, 2007 4.891 4.935 4.857 4.913 967,009 -0.00(-0.06%)
Dec 27, 2007 4.957 5.013 4.916 4.916 959,659 -0.05(-1.01%)
Dec 26, 2007 6.224 5.007 4.960 4.966 616,444 +0.00(+0.06%)
Dec 24, 2007 4.919 4.975 4.919 4.963 343,854 +0.03(+0.70%)
Dec 21, 2007 4.907 5.001 4.891 4.929 974,232 +0.03(+0.51%)
Dec 20, 2007 4.944 4.963 4.891 4.904 1,021,655 -0.03(-0.57%)
Dec 19, 2007 4.960 4.997 4.932 4.932 1,078,289 +0.01(+0.25%)
Dec 18, 2007 4.947 4.972 4.916 4.919 673,647 -0.04(-0.76%)
Dec 17, 2007 4.882 4.960 4.872 4.957 573,303 +0.03(+0.64%)
Dec 14, 2007 4.857 4.975 4.853 4.925 631,464 +0.04(+0.83%)
Dec 13, 2007 4.907 4.932 4.882 4.885 549,974 -0.07(-1.39%)
Dec 12, 2007 4.963 4.997 4.941 4.954 574,901 +0.01(+0.19%)
Dec 11, 2007 4.960 5.016 4.944 4.944 480,632 -0.05(-1.00%)
Dec 10, 2007 4.944 5.113 4.944 4.994 863,789 +0.02(+0.31%)
Dec 07, 2007 4.966 5.019 4.947 4.979 788,371 +0.02(+0.50%)
Dec 06, 2007 4.913 4.975 4.904 4.954 498,205 +0.02(+0.45%)
Dec 05, 2007 4.897 4.938 4.897 4.932 481,907 +0.01(+0.25%)
Dec 04, 2007 4.882 4.941 4.882 4.919 686,116 +0.02(+0.45%)
Dec 03, 2007 4.916 4.929 4.885 4.897 427,580 +0.01(+0.19%)
Nov 30, 2007 4.844 4.897 4.835 4.888 612,929 +0.05(+1.01%)
Nov 29, 2007 4.922 4.922 4.832 4.839 480,539 -0.07(-1.38%)
Nov 28, 2007 4.950 4.950 4.853 4.907 611,855 +0.03(+0.58%)
Nov 27, 2007 4.910 4.910 4.828 4.878 517,832 +0.04(+0.78%)
Nov 26, 2007 4.797 4.860 4.797 4.841 662,941 +0.01(+0.26%)
Nov 23, 2007 4.769 4.844 4.769 4.828 186,946 +0.05(+1.11%)
Nov 21, 2007 4.678 4.788 4.678 4.775 667,898 +0.02(+0.39%)
Nov 20, 2007 4.819 4.819 4.716 4.756 997,049 -0.04(-0.91%)
Nov 19, 2007 4.781 4.835 4.763 4.800 976,596 -0.05(-0.97%)
Nov 16, 2007 4.897 4.904 4.838 4.847 503,637 -0.06(-1.24%)
Nov 15, 2007 4.913 4.929 4.885 4.908 383,160 -0.02(-0.36%)
Nov 14, 2007 4.950 4.957 4.919 4.925 436,209 -0.02(-0.38%)
Nov 13, 2007 5.035 5.041 4.917 4.944 336,823 -0.00(-0.06%)
Nov 12, 2007 4.929 4.966 4.929 4.947 544,861 -0.01(-0.19%)
Nov 09, 2007 4.944 4.966 4.897 4.957 483,185 +0.00(+0.00%)
Nov 08, 2007 4.991 4.994 4.932 4.957 637,855 -0.03(-0.56%)
Nov 07, 2007 5.010 5.023 4.938 4.985 876,572 -0.07(-1.36%)
Nov 06, 2007 5.010 5.054 5.007 5.054 560,849 +0.02(+0.44%)
Nov 05, 2007 4.960 5.047 4.960 5.032 571,491 -0.02(-0.43%)
Nov 02, 2007 5.060 5.069 5.038 5.054 459,217 +0.00(+0.00%)
Nov 01, 2007 5.038 5.069 5.026 5.054 735,323 -0.01(-0.19%)
Oct 31, 2007 5.085 5.091 5.057 5.063 613,888 -0.01(-0.25%)
Oct 30, 2007 5.091 5.116 5.076 5.076 340,019 -0.03(-0.61%)
Oct 29, 2007 5.113 5.138 5.088 5.107 265,240 -0.00(-0.06%)
Oct 26, 2007 5.054 5.129 5.054 5.110 579,694 +0.07(+1.43%)
Oct 25, 2007 5.098 5.110 5.038 5.038 716,149 -0.08(-1.65%)
Oct 24, 2007 5.116 5.135 5.088 5.123 589,601 +0.02(+0.31%)
Oct 23, 2007 5.135 5.144 5.104 5.107 302,949 -0.01(-0.18%)
Oct 22, 2007 5.104 5.163 5.101 5.116 516,420 -0.06(-1.15%)
Oct 19, 2007 5.182 5.204 5.163 5.176 359,832 -0.04(-0.84%)
Oct 18, 2007 5.195 5.231 5.188 5.220 380,923 -0.01(-0.24%)
Oct 17, 2007 5.257 5.263 5.216 5.232 361,430 -0.02(-0.30%)
Oct 16, 2007 5.235 5.260 5.226 5.248 572,025 -0.02(-0.36%)
Oct 15, 2007 5.292 5.304 5.266 5.266 425,024 -0.04(-0.71%)
Oct 12, 2007 5.273 5.304 5.132 5.304 466,887 +0.03(+0.59%)
Oct 11, 2007 5.304 5.310 5.273 5.273 409,365 -0.02(-0.41%)
Oct 10, 2007 5.326 5.357 5.288 5.295 344,493 -0.06(-1.05%)
Oct 09, 2007 5.320 5.357 5.310 5.351 227,212 +0.03(+0.53%)
Oct 08, 2007 5.345 5.351 5.310 5.323 270,673 -0.01(-0.23%)
Oct 05, 2007 5.364 5.398 5.335 5.335 404,571 -0.02(-0.29%)
Oct 04, 2007 5.382 5.395 5.351 5.351 251,499 -0.04(-0.81%)
Oct 03, 2007 5.417 5.429 5.392 5.395 385,397 -0.02(-0.29%)
Oct 02, 2007 5.414 5.420 5.401 5.410 221,140 +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.