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 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 3.416 3.460 3.390 3.453 400,066 +0.07(+2.19%)
Apr 29, 2009 3.360 3.412 3.355 3.379 276,306 +0.01(+0.44%)
Apr 28, 2009 3.375 3.383 3.346 3.364 191,650 -0.02(-0.55%)
Apr 27, 2009 3.390 3.394 3.362 3.383 89,115 -0.01(-0.43%)
Apr 24, 2009 3.353 3.397 3.353 3.397 253,658 +0.01(+0.33%)
Apr 23, 2009 3.371 3.393 3.331 3.386 270,302 +0.06(+1.89%)
Apr 22, 2009 3.353 3.394 3.320 3.323 322,039 -0.03(-0.77%)
Apr 21, 2009 3.261 3.364 3.257 3.349 269,861 -0.01(-0.44%)
Apr 20, 2009 3.379 3.434 3.316 3.364 584,786 -0.02(-0.55%)
Apr 17, 2009 3.323 3.427 3.323 3.383 687,063 +0.08(+2.53%)
Apr 16, 2009 3.253 3.320 3.250 3.299 451,426 +0.08(+2.34%)
Apr 15, 2009 3.131 3.227 3.131 3.224 230,813 +0.08(+2.46%)
Apr 14, 2009 3.120 3.168 3.120 3.146 395,218 +0.03(+0.83%)
Apr 13, 2009 3.143 3.194 3.117 3.120 661,293 -0.06(-1.86%)
Apr 09, 2009 3.216 3.216 3.091 3.179 729,601 +0.01(+0.23%)
Apr 08, 2009 3.368 3.368 3.113 3.172 227,003 +0.05(+1.66%)
Apr 07, 2009 3.083 3.133 3.083 3.120 120,423 -0.04(-1.17%)
Apr 06, 2009 3.146 3.157 3.083 3.157 165,168 -0.04(-1.27%)
Apr 03, 2009 3.157 3.213 3.154 3.198 221,018 +0.01(+0.35%)
Apr 02, 2009 3.165 3.209 3.165 3.187 195,972 +0.05(+1.65%)
Apr 01, 2009 2.995 3.146 2.995 3.135 225,785 +0.08(+2.78%)
Mar 31, 2009 2.932 3.061 2.932 3.050 269,181 +0.10(+3.25%)
Mar 30, 2009 3.035 3.035 2.928 2.954 295,248 -0.15(-4.88%)
Mar 26, 2009 3.080 3.113 3.069 3.106 311,142 +0.05(+1.57%)
Mar 25, 2009 3.102 3.102 3.032 3.058 236,581 -0.01(-0.24%)
Mar 24, 2009 3.087 3.087 3.024 3.065 164,662 -0.02(-0.72%)
Mar 23, 2009 3.035 3.102 3.026 3.087 468,744 +0.14(+4.63%)
Mar 20, 2009 3.035 3.035 2.928 2.950 379,189 -0.07(-2.44%)
Mar 19, 2009 3.095 3.097 3.017 3.024 272,818 -0.07(-2.38%)
Mar 18, 2009 3.087 3.098 3.065 3.098 188,955 +0.02(+0.72%)
Mar 17, 2009 3.095 3.095 3.046 3.076 203,116 -0.01(-0.36%)
Mar 16, 2009 3.124 3.124 3.080 3.087 263,269 +0.01(+0.48%)
Mar 13, 2009 3.227 3.227 3.028 3.072 0 -0.08(-2.46%)
Mar 12, 2009 2.910 3.154 2.895 3.150 1,092,773 +0.28(+9.78%)
Mar 11, 2009 2.733 2.891 2.722 2.869 415,889 +0.14(+5.00%)
Mar 10, 2009 2.674 2.744 2.611 2.733 511,723 +0.14(+5.56%)
Mar 09, 2009 2.585 2.614 2.567 2.589 503,066 -0.05(-1.96%)
Mar 06, 2009 2.699 2.714 2.611 2.640 0 -0.11(-4.16%)
Mar 05, 2009 2.751 2.902 2.722 2.755 711,571 -0.08(-2.74%)
Mar 04, 2009 2.755 2.869 2.755 2.832 676,735 -0.06(-1.92%)
Mar 02, 2009 3.046 3.076 2.862 2.888 649,340 -0.19(-6.12%)
Feb 27, 2009 3.050 3.095 3.013 3.076 0 +0.03(+1.09%)
Feb 26, 2009 2.991 3.076 2.991 3.043 504,165 +0.02(+0.61%)
Feb 25, 2009 2.998 3.050 2.995 3.024 450,689 +0.00(+0.00%)
Feb 24, 2009 2.950 3.039 2.902 3.024 396,014 +0.10(+3.54%)
Feb 23, 2009 2.998 3.006 2.921 2.921 512,536 -0.08(-2.71%)
Feb 20, 2009 3.050 3.095 2.965 3.002 821,414 -0.12(-3.90%)
Feb 19, 2009 3.283 3.283 3.106 3.124 341,864 -0.01(-0.47%)
Feb 18, 2009 3.220 3.220 3.072 3.139 489,149 -0.10(-3.08%)
Feb 17, 2009 3.253 3.338 3.224 3.239 305,095 -0.10(-3.09%)
Feb 13, 2009 3.375 3.386 3.342 3.342 179,908 -0.04(-1.31%)
Feb 12, 2009 3.397 3.397 3.342 3.386 269,617 -0.04(-1.19%)
Feb 11, 2009 3.379 3.434 3.371 3.427 296,462 +0.01(+0.43%)
Feb 10, 2009 3.401 3.456 3.371 3.412 382,618 +0.00(+0.11%)
Feb 09, 2009 3.453 3.471 3.368 3.408 740,785 -0.04(-1.28%)
Feb 06, 2009 3.405 3.464 3.397 3.453 267,681 +0.02(+0.65%)
Feb 05, 2009 3.364 3.434 3.364 3.431 262,524 +0.01(+0.43%)
Feb 04, 2009 3.648 3.648 3.357 3.416 545,560 -0.05(-1.49%)
Feb 03, 2009 3.323 3.490 3.312 3.467 657,778 +0.16(+4.68%)
Feb 02, 2009 3.253 3.323 3.253 3.312 253,626 +0.00(+0.00%)
Jan 30, 2009 3.261 3.323 3.261 3.312 0 +0.03(+0.79%)
Jan 29, 2009 3.257 3.305 3.257 3.287 344,727 +0.06(+1.71%)
Jan 28, 2009 3.205 3.250 3.191 3.231 454,646 +0.05(+1.51%)
Jan 27, 2009 3.390 3.390 3.172 3.183 542,644 -0.04(-1.15%)
Jan 26, 2009 3.216 3.275 3.202 3.220 498,402 +0.00(+0.11%)
Jan 23, 2009 3.198 3.227 3.179 3.216 186,629 +0.01(+0.46%)
Jan 22, 2009 3.220 3.227 3.168 3.202 307,627 -0.01(-0.46%)
Jan 21, 2009 3.242 3.242 3.165 3.216 341,951 +0.01(+0.23%)
Jan 20, 2009 3.250 3.250 3.202 3.209 337,499 -0.06(-1.81%)
Jan 16, 2009 3.139 3.268 3.139 3.268 353,487 +0.14(+4.36%)
Jan 15, 2009 3.128 3.198 3.054 3.131 544,853 -0.03(-0.93%)
Jan 14, 2009 3.213 3.213 3.080 3.161 401,184 -0.05(-1.61%)
Jan 13, 2009 3.187 3.257 3.187 3.213 449,790 -0.02(-0.69%)
Jan 12, 2009 3.220 3.301 3.220 3.235 362,091 -0.04(-1.24%)
Jan 09, 2009 3.235 3.323 3.235 3.275 413,403 +0.01(+0.23%)
Jan 08, 2009 3.227 3.287 3.220 3.268 208,488 -0.04(-1.12%)
Jan 07, 2009 3.294 3.353 3.279 3.305 569,702 -0.06(-1.65%)
Jan 06, 2009 3.246 3.397 3.227 3.360 1,438,954 +0.20(+6.18%)
Jan 05, 2009 3.095 3.213 3.091 3.165 590,914 +0.06(+2.02%)
Jan 02, 2009 2.954 3.113 2.954 3.102 0 +0.14(+4.74%)
Jan 01, 2009 2.987 3.028 2.943 2.962 0 +0.00(+0.00%)
Dec 31, 2008 2.987 3.028 2.943 2.962 717,629 -0.07(-2.31%)
Dec 30, 2008 3.046 3.098 2.991 3.032 658,301 -0.04(-1.32%)
Dec 29, 2008 3.021 3.124 3.021 3.072 803,622 +0.03(+0.85%)
Dec 26, 2008 2.962 3.054 2.928 3.046 460,799 +0.06(+2.10%)
Dec 24, 2008 2.962 2.991 2.947 2.984 281,267 -0.01(-0.37%)
Dec 23, 2008 3.017 3.083 2.954 2.995 923,363 +0.03(+1.12%)
Dec 22, 2008 2.851 3.024 2.851 2.962 906,950 +0.08(+2.70%)
Dec 19, 2008 2.821 2.895 2.821 2.884 469,822 +0.03(+1.02%)
Dec 18, 2008 2.751 2.880 2.751 2.854 712,979 +0.07(+2.66%)
Dec 17, 2008 2.644 2.899 2.589 2.781 892,695 +0.11(+4.30%)
Dec 16, 2008 2.459 2.670 2.445 2.666 806,536 +0.18(+7.44%)
Dec 15, 2008 2.570 2.585 2.433 2.482 556,807 -0.10(-4.00%)
Dec 12, 2008 2.589 2.592 2.478 2.585 564,549 -0.02(-0.71%)
Dec 11, 2008 2.659 2.659 2.585 2.603 385,689 -0.03(-1.26%)
Dec 10, 2008 2.552 2.659 2.537 2.637 555,017 +0.06(+2.44%)
Dec 09, 2008 2.659 2.677 2.559 2.574 460,652 -0.09(-3.26%)
Dec 08, 2008 2.696 2.736 2.644 2.661 318,329 -0.00(-0.07%)
Dec 05, 2008 2.729 2.733 2.522 2.662 946,466 -0.14(-5.13%)
Dec 04, 2008 2.843 2.854 2.773 2.806 309,200 -0.07(-2.56%)
Dec 03, 2008 2.851 2.936 2.770 2.880 435,944 +0.06(+2.23%)
Dec 02, 2008 2.806 2.847 2.788 2.818 313,731 +0.00(+0.00%)
Dec 01, 2008 2.847 2.902 2.777 2.818 313,549 -0.11(-3.90%)
Nov 28, 2008 3.013 3.024 2.903 2.932 160,358 -0.08(-2.70%)
Nov 26, 2008 2.921 3.021 2.829 3.013 401,669 +0.10(+3.42%)
Nov 25, 2008 2.917 2.917 2.773 2.914 335,888 +0.15(+5.48%)
Nov 24, 2008 2.806 2.814 2.662 2.762 512,008 +0.13(+4.76%)
Nov 21, 2008 2.770 2.806 2.500 2.637 888,638 -0.06(-2.06%)
Nov 20, 2008 2.792 2.832 2.651 2.692 587,646 -0.21(-7.37%)
Nov 19, 2008 3.135 3.135 2.847 2.906 400,927 -0.25(-7.85%)
Nov 18, 2008 3.209 3.239 3.098 3.154 322,256 -0.05(-1.61%)
Nov 17, 2008 3.290 3.353 3.205 3.205 343,524 -0.18(-5.24%)
Nov 14, 2008 3.331 3.401 3.250 3.383 333,377 -0.02(-0.54%)
Nov 13, 2008 3.323 3.401 3.198 3.401 850,747 +0.03(+0.99%)
Nov 12, 2008 3.316 3.397 3.316 3.368 373,508 -0.09(-2.56%)
Nov 11, 2008 3.456 3.508 3.346 3.456 551,667 -0.08(-2.30%)
Nov 10, 2008 3.586 3.604 3.504 3.538 443,635 -0.08(-2.34%)
Nov 07, 2008 3.693 3.711 3.597 3.623 485,745 -0.05(-1.31%)
Nov 06, 2008 3.530 3.674 3.530 3.671 613,237 +0.07(+2.05%)
Nov 05, 2008 3.785 3.785 3.530 3.597 1,215,457 -0.21(-5.44%)
Nov 04, 2008 3.730 3.874 3.656 3.804 755,671 +0.09(+2.39%)
Nov 03, 2008 3.575 3.726 3.545 3.715 468,080 +0.16(+4.57%)
Oct 31, 2008 3.637 3.637 3.545 3.552 556,714 +0.03(+0.84%)
Oct 30, 2008 3.674 3.674 3.504 3.523 563,872 +0.01(+0.21%)
Oct 29, 2008 3.453 3.515 3.405 3.515 408,135 +0.03(+0.85%)
Oct 28, 2008 3.423 3.497 3.386 3.486 508,999 +0.07(+1.94%)
Oct 27, 2008 3.408 3.500 3.386 3.419 407,721 -0.11(-3.24%)
Oct 24, 2008 3.456 3.567 3.386 3.534 536,117 -0.11(-2.94%)
Oct 23, 2008 3.659 3.693 3.582 3.641 431,898 -0.02(-0.50%)
Oct 22, 2008 3.700 3.833 3.600 3.659 473,036 -0.06(-1.49%)
Oct 21, 2008 3.700 3.792 3.693 3.715 298,958 -0.07(-1.76%)
Oct 20, 2008 3.652 3.885 3.648 3.781 714,189 +0.09(+2.40%)
Oct 17, 2008 3.375 3.700 3.360 3.693 533,309 +0.11(+3.20%)
Oct 16, 2008 3.475 3.582 3.375 3.578 504,070 +0.11(+3.30%)
Oct 15, 2008 3.693 3.722 3.416 3.464 540,185 -0.25(-6.67%)
Oct 14, 2008 3.911 4.261 3.700 3.711 687,339 -0.12(-3.12%)
Oct 13, 2008 3.390 3.962 3.390 3.831 888,925 +0.56(+17.22%)
Oct 10, 2008 3.083 3.323 2.936 3.268 1,587,901 -0.06(-1.78%)
Oct 09, 2008 3.530 3.583 3.213 3.327 839,325 -0.20(-5.75%)
Oct 08, 2008 3.896 3.896 3.412 3.530 1,227,654 -0.46(-11.48%)
Oct 07, 2008 3.848 4.010 3.840 3.988 1,028,714 +0.10(+2.66%)
Oct 06, 2008 4.162 4.210 3.785 3.885 755,928 -0.36(-8.52%)
Oct 03, 2008 4.128 4.269 4.128 4.247 432,137 +0.13(+3.14%)
Oct 02, 2008 4.191 4.202 4.103 4.117 353,341 -0.10(-2.28%)
Oct 01, 2008 4.088 4.272 4.084 4.213 388,862 +0.07(+1.60%)
Sep 30, 2008 4.066 4.298 4.062 4.147 1,001,084 +0.11(+2.74%)
Sep 29, 2008 4.298 4.516 3.992 4.036 1,130,154 -0.43(-9.67%)
Sep 26, 2008 4.416 4.505 4.394 4.468 0 -0.10(-2.10%)
Sep 25, 2008 4.442 4.575 4.442 4.564 466,309 +0.08(+1.90%)
Sep 24, 2008 4.487 4.594 4.461 4.479 490,606 -0.12(-2.57%)
Sep 23, 2008 4.793 4.793 4.505 4.597 454,773 -0.29(-5.97%)
Sep 22, 2008 4.885 4.889 4.657 4.889 936,595 +0.03(+0.68%)
Sep 19, 2008 4.398 4.874 4.398 4.856 0 +0.55(+12.88%)
Sep 18, 2008 4.173 4.357 4.051 4.302 1,210,970 +0.04(+1.04%)
Sep 17, 2008 4.476 4.542 4.158 4.258 1,437,259 -0.40(-8.49%)
Sep 16, 2008 4.693 4.730 4.634 4.653 726,820 -0.22(-4.55%)
Sep 15, 2008 4.911 4.915 4.793 4.874 1,265,258 -0.13(-2.51%)
Sep 12, 2008 4.985 5.041 4.930 5.000 778,941 +0.01(+0.30%)
Sep 11, 2008 4.948 4.985 4.930 4.985 461,917 +0.02(+0.45%)
Sep 10, 2008 4.989 5.007 4.952 4.963 221,993 -0.04(-0.81%)
Sep 09, 2008 5.007 5.037 4.986 5.004 202,885 -0.03(-0.51%)
Sep 08, 2008 5.059 5.059 5.007 5.029 238,339 -0.00(-0.07%)
Sep 05, 2008 5.022 5.041 5.011 5.033 0 -0.00(-0.07%)
Sep 04, 2008 5.066 5.074 5.018 5.037 157,826 -0.04(-0.73%)
Sep 03, 2008 5.096 5.100 5.052 5.074 356,304 -0.06(-1.08%)
Sep 02, 2008 5.044 5.129 5.044 5.129 226,334 +0.09(+1.76%)
Aug 29, 2008 5.077 5.081 5.041 5.041 277,787 -0.04(-0.73%)
Aug 28, 2008 5.033 5.092 5.033 5.077 298,303 +0.03(+0.59%)
Aug 27, 2008 5.033 5.059 5.018 5.048 286,867 -0.01(-0.29%)
Aug 26, 2008 5.055 5.066 5.026 5.063 292,448 +0.03(+0.51%)
Aug 25, 2008 5.026 5.041 5.007 5.037 183,293 -0.01(-0.22%)
Aug 22, 2008 4.937 5.052 4.937 5.048 360,867 +0.08(+1.71%)
Aug 21, 2008 5.022 5.022 4.945 4.963 560,411 -0.08(-1.54%)
Aug 20, 2008 5.033 5.081 5.026 5.041 198,179 -0.04(-0.80%)
Aug 19, 2008 5.092 5.114 5.059 5.081 198,163 +0.00(+0.07%)
Aug 18, 2008 5.100 5.148 5.070 5.077 237,462 -0.04(-0.72%)
Aug 15, 2008 5.100 5.125 5.070 5.114 0 -0.01(-0.14%)
Aug 14, 2008 5.063 5.125 5.063 5.122 143,701 +0.03(+0.58%)
Aug 13, 2008 5.107 5.129 5.092 5.092 138,204 -0.01(-0.22%)
Aug 12, 2008 5.114 5.144 5.100 5.103 150,287 -0.03(-0.50%)
Aug 11, 2008 5.129 5.133 5.111 5.129 80,466 -0.00(-0.07%)
Aug 08, 2008 5.059 5.133 5.059 5.133 181,189 +0.07(+1.31%)
Aug 07, 2008 5.107 5.122 5.066 5.066 237,432 -0.06(-1.22%)
Aug 06, 2008 5.177 5.177 5.111 5.129 215,537 -0.04(-0.71%)
Aug 05, 2008 5.125 5.173 5.125 5.166 217,753 +0.03(+0.65%)
Aug 04, 2008 5.148 5.148 5.107 5.133 119,984 -0.04(-0.71%)
Aug 01, 2008 5.052 5.170 5.052 5.170 320,994 +0.09(+1.82%)
Jul 31, 2008 5.107 5.122 5.070 5.077 354,248 -0.05(-0.94%)
Jul 30, 2008 5.173 5.173 5.122 5.125 298,958 -0.04(-0.72%)
Jul 29, 2008 5.162 5.210 5.118 5.162 322,935 +0.07(+1.30%)
Jul 28, 2008 5.137 5.203 5.096 5.096 339,766 -0.06(-1.15%)
Jul 25, 2008 5.170 5.173 5.133 5.155 348,001 +0.01(+0.17%)
Jul 24, 2008 5.151 5.177 5.133 5.146 286,956 -0.02(-0.46%)
Jul 23, 2008 5.192 5.192 5.148 5.170 373,909 -0.02(-0.43%)
Jul 22, 2008 5.133 5.192 5.107 5.192 309,308 +0.03(+0.50%)
Jul 21, 2008 5.111 5.166 5.111 5.166 146,504 +0.06(+1.23%)
Jul 18, 2008 5.144 5.151 5.100 5.103 217,552 -0.04(-0.72%)
Jul 17, 2008 5.037 5.159 5.037 5.140 327,986 +0.05(+0.94%)
Jul 16, 2008 4.948 5.100 4.941 5.092 329,196 +0.10(+2.07%)
Jul 15, 2008 5.070 5.070 4.915 4.989 656,749 -0.13(-2.48%)
Jul 14, 2008 5.199 5.233 5.107 5.116 309,509 -0.11(-2.03%)
Jul 11, 2008 5.133 5.225 5.133 5.221 339,947 +0.01(+0.21%)
Jul 10, 2008 5.214 5.247 5.173 5.210 315,420 -0.02(-0.35%)
Jul 09, 2008 5.185 5.258 5.181 5.229 107,982 +0.04(+0.78%)
Jul 08, 2008 5.233 5.233 5.173 5.188 398,622 -0.05(-1.01%)
Jul 07, 2008 5.284 5.317 5.199 5.241 496,282 -0.03(-0.60%)
Jul 04, 2008 5.336 5.343 5.273 5.273 403,407 +0.00(+0.00%)
Jul 03, 2008 5.336 5.343 5.273 5.273 403,407 -0.08(-1.45%)
Jul 02, 2008 5.366 5.369 5.329 5.351 231,214 -0.02(-0.34%)
Jul 01, 2008 5.310 5.391 5.310 5.369 225,254 +0.01(+0.21%)
Jun 30, 2008 5.388 5.402 5.351 5.358 227,149 -0.01(-0.21%)
Jun 27, 2008 5.428 5.439 5.369 5.369 177,305 -0.07(-1.22%)
Jun 26, 2008 5.465 5.495 5.436 5.436 356,753 -0.07(-1.34%)
Jun 25, 2008 5.447 5.539 5.439 5.510 394,677 +0.04(+0.67%)
Jun 24, 2008 5.487 5.521 5.465 5.473 302,741 -0.05(-0.94%)
Jun 23, 2008 5.561 5.565 5.524 5.524 351,232 -0.02(-0.33%)
Jun 20, 2008 5.558 5.569 5.532 5.543 191,826 -0.03(-0.60%)
Jun 19, 2008 5.561 5.587 5.558 5.576 192,484 -0.02(-0.33%)
Jun 18, 2008 5.650 5.654 5.594 5.594 165,314 -0.04(-0.66%)
Jun 17, 2008 5.565 5.631 5.558 5.631 133,126 +0.07(+1.19%)
Jun 16, 2008 5.550 5.569 5.535 5.565 192,045 +0.01(+0.13%)
Jun 13, 2008 5.572 5.576 5.546 5.558 175,125 +0.01(+0.27%)
Jun 12, 2008 5.572 5.594 5.543 5.543 167,941 -0.04(-0.73%)
Jun 11, 2008 5.554 5.602 5.550 5.583 264,279 +0.01(+0.27%)
Jun 10, 2008 5.587 5.606 5.546 5.569 386,913 +0.00(+0.07%)
Jun 09, 2008 5.602 5.613 5.565 5.565 141,215 -0.04(-0.66%)
Jun 06, 2008 5.624 5.624 5.583 5.602 176,328 -0.01(-0.13%)
Jun 05, 2008 5.613 5.631 5.594 5.609 174,565 -0.01(-0.20%)
Jun 04, 2008 5.620 5.635 5.609 5.620 146,120 -0.02(-0.33%)
Jun 03, 2008 5.624 5.639 5.602 5.639 207,570 +0.00(+0.00%)
Jun 02, 2008 5.580 5.639 5.580 5.639 132,883 +0.05(+0.93%)
May 30, 2008 5.580 5.594 5.580 5.587 206,197 +0.01(+0.13%)
May 29, 2008 5.576 5.602 5.576 5.580 211,389 +0.01(+0.13%)
May 28, 2008 5.569 5.606 5.569 5.572 194,046 -0.00(-0.07%)
May 27, 2008 5.606 5.619 5.576 5.576 244,735 -0.04(-0.66%)
May 26, 2008 5.521 5.613 5.517 5.613 0 +0.00(+0.00%)
May 23, 2008 5.521 5.613 5.517 5.613 276,574 +0.05(+0.93%)
May 22, 2008 5.502 5.561 5.502 5.561 195,149 +0.03(+0.47%)
May 21, 2008 5.524 5.546 5.521 5.535 198,831 -0.01(-0.20%)
May 20, 2008 5.502 5.561 5.502 5.546 238,290 +0.01(+0.27%)
May 19, 2008 5.565 5.576 5.502 5.532 385,550 -0.06(-0.99%)
May 16, 2008 5.572 5.598 5.572 5.587 206,966 -0.01(-0.20%)
May 15, 2008 5.620 5.628 5.591 5.598 179,916 -0.05(-0.85%)
May 14, 2008 5.613 5.646 5.609 5.646 212,301 +0.01(+0.26%)
May 13, 2008 5.650 5.657 5.598 5.631 272,634 -0.04(-0.78%)
May 12, 2008 5.690 5.698 5.668 5.676 170,936 -0.03(-0.52%)
May 09, 2008 5.672 5.713 5.635 5.705 105,069 +0.01(+0.19%)
May 08, 2008 5.672 5.702 5.654 5.694 220,615 +0.02(+0.33%)
May 07, 2008 5.635 5.676 5.631 5.676 180,560 +0.03(+0.52%)
May 06, 2008 5.650 5.668 5.620 5.646 316,904 -0.03(-0.59%)
May 05, 2008 5.694 5.702 5.668 5.679 252,559 -0.01(-0.26%)
May 02, 2008 5.687 5.742 5.687 5.694 194,699 +0.01(+0.13%)
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.