Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.14 +0.06 (+0.46%)
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 (%)
May 31, 2005 6.454 6.486 6.404 6.451 215,604 +0.04(+0.61%)
May 27, 2005 6.365 6.433 6.355 6.412 251,397 +0.05(+0.72%)
May 26, 2005 6.404 6.404 6.323 6.365 366,950 -0.04(-0.55%)
May 25, 2005 6.440 6.447 6.380 6.401 295,082 -0.04(-0.55%)
May 24, 2005 6.412 6.468 6.390 6.436 451,219 +0.02(+0.39%)
May 23, 2005 6.482 6.486 6.351 6.412 568,744 -0.09(-1.42%)
May 20, 2005 6.482 6.536 6.479 6.504 304,946 +0.00(+0.00%)
May 19, 2005 6.582 6.600 6.482 6.504 321,574 -0.13(-1.98%)
May 18, 2005 6.702 6.713 6.614 6.635 270,562 -0.09(-1.27%)
May 17, 2005 6.727 6.727 6.678 6.720 244,069 -0.01(-0.11%)
May 16, 2005 6.699 6.731 6.642 6.727 272,817 +0.04(+0.58%)
May 13, 2005 6.784 6.784 6.674 6.688 350,040 -0.06(-0.95%)
May 12, 2005 6.766 6.795 6.752 6.752 162,619 -0.01(-0.10%)
May 11, 2005 6.724 6.770 6.720 6.759 180,093 +0.04(+0.63%)
May 10, 2005 6.738 6.738 6.692 6.717 366,104 -0.02(-0.31%)
May 09, 2005 6.749 6.759 6.710 6.738 183,475 -0.02(-0.31%)
May 06, 2005 6.777 6.781 6.742 6.759 136,408 -0.01(-0.16%)
May 05, 2005 6.820 6.841 6.745 6.770 232,796 -0.07(-0.99%)
May 04, 2005 6.795 6.837 6.770 6.837 164,028 +0.05(+0.73%)
May 03, 2005 6.816 6.823 6.757 6.788 215,040 -0.04(-0.52%)
May 02, 2005 6.781 6.841 6.780 6.823 305,228 +0.02(+0.26%)
Apr 29, 2005 6.773 6.809 6.745 6.805 275,071 +0.05(+0.74%)
Apr 28, 2005 6.823 6.837 6.756 6.756 435,718 -0.07(-1.09%)
Apr 27, 2005 6.869 6.954 6.830 6.830 284,654 -0.02(-0.26%)
Apr 26, 2005 6.972 6.972 6.848 6.848 239,560 -0.10(-1.43%)
Apr 25, 2005 6.894 6.947 6.866 6.947 211,095 +0.09(+1.29%)
Apr 22, 2005 6.940 6.940 6.816 6.859 275,917 -0.08(-1.13%)
Apr 21, 2005 6.901 6.972 6.852 6.937 392,033 +0.02(+0.31%)
Apr 20, 2005 6.919 6.961 6.883 6.915 199,821 -0.01(-0.20%)
Apr 19, 2005 6.873 6.947 6.825 6.930 173,329 +0.06(+0.83%)
Apr 18, 2005 6.834 6.919 6.781 6.873 243,788 +0.07(+1.10%)
Apr 15, 2005 6.827 6.837 6.724 6.798 386,115 -0.07(-0.98%)
Apr 14, 2005 6.997 6.997 6.855 6.866 311,428 -0.09(-1.33%)
Apr 13, 2005 6.947 7.018 6.937 6.958 295,082 -0.03(-0.41%)
Apr 12, 2005 7.018 7.054 6.958 6.986 194,184 -0.06(-0.86%)
Apr 11, 2005 7.079 7.096 7.011 7.047 261,261 -0.04(-0.60%)
Apr 08, 2005 7.068 7.103 7.015 7.089 214,477 +0.02(+0.30%)
Apr 07, 2005 7.001 7.068 6.976 7.068 237,869 +0.04(+0.61%)
Apr 06, 2005 6.951 7.057 6.944 7.025 186,857 +0.09(+1.23%)
Apr 05, 2005 7.001 7.004 6.933 6.940 329,747 -0.05(-0.71%)
Apr 04, 2005 6.986 7.015 6.983 6.990 154,727 -0.01(-0.20%)
Apr 01, 2005 7.061 7.079 6.990 7.004 227,723 -0.06(-0.80%)
Mar 31, 2005 7.047 7.068 6.983 7.061 242,942 -0.01(-0.10%)
Mar 30, 2005 6.997 7.071 6.997 7.068 250,270 +0.06(+0.81%)
Mar 29, 2005 7.043 7.057 7.008 7.011 274,226 -0.02(-0.25%)
Mar 28, 2005 7.040 7.053 7.008 7.029 300,437 -0.00(-0.05%)
Mar 24, 2005 7.064 7.089 7.032 7.032 321,856 -0.05(-0.75%)
Mar 23, 2005 7.032 7.093 7.032 7.086 354,831 +0.02(+0.25%)
Mar 22, 2005 7.068 7.111 7.052 7.068 346,376 -0.01(-0.20%)
Mar 21, 2005 7.082 7.114 7.082 7.082 292,827 +0.00(+0.00%)
Mar 18, 2005 7.068 7.118 7.068 7.082 292,263 -0.02(-0.30%)
Mar 17, 2005 7.100 7.139 7.096 7.103 278,453 +0.00(+0.05%)
Mar 16, 2005 7.103 7.150 7.096 7.100 310,864 -0.01(-0.20%)
Mar 15, 2005 7.132 7.146 7.111 7.114 375,687 +0.00(+0.00%)
Mar 14, 2005 7.132 7.153 7.114 7.114 183,475 -0.03(-0.40%)
Mar 11, 2005 7.128 7.150 7.100 7.142 390,342 +0.00(+0.05%)
Mar 10, 2005 7.128 7.142 7.103 7.139 251,961 +0.01(+0.15%)
Mar 09, 2005 7.192 7.196 7.128 7.128 234,769 -0.06(-0.79%)
Mar 08, 2005 7.213 7.213 7.174 7.185 291,418 -0.02(-0.34%)
Mar 07, 2005 7.213 7.256 7.192 7.210 264,925 -0.03(-0.39%)
Mar 04, 2005 7.206 7.252 7.196 7.238 255,625 +0.03(+0.39%)
Mar 03, 2005 7.196 7.242 7.192 7.210 276,762 +0.03(+0.40%)
Mar 02, 2005 7.206 7.217 7.171 7.181 227,441 -0.02(-0.34%)
Mar 01, 2005 7.132 7.213 7.125 7.206 295,363 +0.06(+0.84%)
Feb 28, 2005 7.125 7.150 7.111 7.146 182,065 +0.04(+0.55%)
Feb 25, 2005 7.160 7.203 7.107 7.107 374,841 -0.02(-0.35%)
Feb 24, 2005 7.132 7.132 7.089 7.132 246,324 +0.01(+0.10%)
Feb 23, 2005 7.139 7.139 7.061 7.125 414,862 +0.01(+0.10%)
Feb 22, 2005 7.245 7.245 7.071 7.118 362,159 -0.10(-1.43%)
Feb 18, 2005 7.068 7.235 7.064 7.221 503,640 +0.14(+2.01%)
Feb 17, 2005 7.128 7.142 7.064 7.079 288,318 -0.06(-0.89%)
Feb 16, 2005 7.142 7.157 7.107 7.142 368,359 +0.02(+0.25%)
Feb 15, 2005 7.132 7.167 7.118 7.125 385,551 -0.01(-0.10%)
Feb 14, 2005 7.146 7.146 7.100 7.132 396,261 +0.00(+0.05%)
Feb 11, 2005 7.206 7.210 7.128 7.128 437,972 -0.06(-0.79%)
Feb 10, 2005 7.167 7.199 7.153 7.185 301,564 -0.01(-0.15%)
Feb 09, 2005 7.192 7.196 7.171 7.196 287,754 +0.00(+0.05%)
Feb 08, 2005 7.210 7.210 7.132 7.192 460,519 +0.00(+0.05%)
Feb 07, 2005 7.238 7.245 7.174 7.189 305,791 -0.01(-0.20%)
Feb 04, 2005 7.213 7.231 7.174 7.203 495,467 -0.02(-0.25%)
Feb 03, 2005 7.270 7.270 7.217 7.221 504,486 -0.04(-0.59%)
Feb 02, 2005 7.249 7.263 7.221 7.263 275,917 +0.02(+0.29%)
Feb 01, 2005 7.189 7.249 7.189 7.242 277,044 +0.04(+0.54%)
Jan 31, 2005 7.231 7.238 7.185 7.203 326,929 -0.00(-0.05%)
Jan 28, 2005 7.178 7.249 7.160 7.206 259,570 +0.05(+0.64%)
Jan 27, 2005 7.121 7.160 7.111 7.160 297,900 +0.05(+0.75%)
Jan 26, 2005 7.128 7.160 7.096 7.107 469,538 +0.01(+0.15%)
Jan 25, 2005 7.181 7.185 7.096 7.096 442,200 -0.09(-1.19%)
Jan 24, 2005 7.199 7.203 7.135 7.181 429,236 -0.00(-0.05%)
Jan 21, 2005 7.249 7.249 7.157 7.185 368,923 -0.04(-0.54%)
Jan 20, 2005 7.203 7.235 7.185 7.224 401,897 +0.01(+0.20%)
Jan 19, 2005 7.192 7.249 7.171 7.210 473,484 +0.04(+0.49%)
Jan 18, 2005 7.221 7.238 7.125 7.174 395,133 -0.03(-0.44%)
Jan 14, 2005 7.224 7.256 7.185 7.206 384,424 -0.03(-0.44%)
Jan 13, 2005 7.235 7.256 7.160 7.238 494,621 +0.02(+0.34%)
Jan 12, 2005 7.178 7.235 7.167 7.213 470,947 +0.01(+0.20%)
Jan 11, 2005 7.217 7.256 7.171 7.199 383,296 +0.02(+0.25%)
Jan 10, 2005 7.174 7.231 7.139 7.181 374,278 +0.01(+0.15%)
Jan 07, 2005 7.139 7.181 7.103 7.171 392,315 +0.06(+0.80%)
Jan 06, 2005 7.132 7.167 7.103 7.114 488,703 -0.02(-0.25%)
Jan 05, 2005 7.050 7.132 7.047 7.132 251,397 +0.05(+0.70%)
Jan 04, 2005 7.050 7.086 7.050 7.082 301,282 +0.03(+0.45%)
Jan 03, 2005 7.121 7.121 7.043 7.050 234,205 -0.07(-0.95%)
Dec 31, 2004 7.111 7.121 7.075 7.118 239,842 +0.03(+0.40%)
Dec 30, 2004 7.093 7.107 7.047 7.089 328,056 +0.01(+0.20%)
Dec 29, 2004 7.075 7.079 7.050 7.075 259,570 +0.00(+0.00%)
Dec 28, 2004 7.011 7.075 7.004 7.075 220,959 +0.06(+0.91%)
Dec 27, 2004 6.976 7.029 6.976 7.011 266,898 +0.01(+0.15%)
Dec 23, 2004 7.043 7.075 6.976 7.001 358,213 -0.04(-0.60%)
Dec 22, 2004 7.061 7.086 7.011 7.043 421,062 -0.02(-0.35%)
Dec 21, 2004 7.043 7.075 7.036 7.068 407,252 +0.03(+0.45%)
Dec 20, 2004 7.093 7.093 7.008 7.036 365,541 -0.04(-0.55%)
Dec 17, 2004 7.086 7.089 7.029 7.075 285,499 -0.00(-0.05%)
Dec 16, 2004 7.004 7.079 6.979 7.079 344,121 +0.07(+0.96%)
Dec 15, 2004 7.040 7.050 6.969 7.011 346,939 -0.03(-0.40%)
Dec 14, 2004 6.855 7.054 6.852 7.040 679,788 +0.22(+3.17%)
Dec 13, 2004 6.866 6.873 6.816 6.823 335,666 -0.06(-0.88%)
Dec 10, 2004 6.823 6.901 6.823 6.883 389,497 +0.07(+0.99%)
Dec 09, 2004 6.908 6.915 6.798 6.816 403,870 -0.06(-0.93%)
Dec 08, 2004 6.873 6.940 6.859 6.880 343,276 +0.01(+0.10%)
Dec 07, 2004 6.908 6.930 6.844 6.873 371,459 -0.05(-0.67%)
Dec 06, 2004 6.969 6.972 6.873 6.919 426,981 -0.03(-0.41%)
Dec 03, 2004 6.962 6.972 6.894 6.947 273,944 +0.00(+0.05%)
Dec 02, 2004 7.008 7.022 6.887 6.944 469,256 -0.03(-0.46%)
Dec 01, 2004 7.043 7.057 6.972 6.976 370,614 -0.06(-0.91%)
Nov 30, 2004 7.015 7.054 7.004 7.040 584,527 +0.03(+0.46%)
Nov 29, 2004 7.029 7.057 7.008 7.008 332,848 -0.04(-0.55%)
Nov 26, 2004 7.032 7.047 7.029 7.047 76,095 +0.01(+0.20%)
Nov 24, 2004 7.057 7.079 6.972 7.032 398,234 +0.00(+0.05%)
Nov 23, 2004 7.047 7.061 7.029 7.029 428,108 -0.01(-0.10%)
Nov 22, 2004 7.043 7.047 6.993 7.036 440,509 -0.01(-0.10%)
Nov 19, 2004 7.064 7.068 7.015 7.043 390,342 -0.01(-0.10%)
Nov 18, 2004 7.054 7.061 7.015 7.050 492,085 +0.01(+0.15%)
Nov 17, 2004 7.050 7.054 7.015 7.040 350,603 +0.00(+0.00%)
Nov 16, 2004 7.071 7.071 7.029 7.040 392,597 -0.03(-0.40%)
Nov 15, 2004 7.079 7.089 7.032 7.068 423,317 -0.01(-0.10%)
Nov 12, 2004 7.093 7.100 7.061 7.075 270,280 -0.02(-0.25%)
Nov 11, 2004 7.089 7.103 7.075 7.093 389,778 +0.00(+0.05%)
Nov 10, 2004 7.082 7.089 7.064 7.089 293,391 +0.01(+0.20%)
Nov 09, 2004 7.089 7.093 7.047 7.075 442,764 +0.01(+0.20%)
Nov 08, 2004 7.075 7.082 7.032 7.061 280,990 -0.00(-0.05%)
Nov 05, 2004 7.086 7.093 7.050 7.064 449,246 -0.01(-0.15%)
Nov 04, 2004 7.089 7.096 7.064 7.075 283,808 -0.01(-0.20%)
Nov 03, 2004 7.118 7.128 7.075 7.089 355,395 +0.00(+0.05%)
Nov 02, 2004 7.079 7.100 7.068 7.086 362,722 +0.01(+0.20%)
Nov 01, 2004 7.086 7.086 7.050 7.071 299,309 -0.00(-0.05%)
Oct 29, 2004 7.061 7.075 7.047 7.075 311,146 +0.01(+0.20%)
Oct 28, 2004 7.057 7.061 7.025 7.061 347,785 +0.03(+0.45%)
Oct 27, 2004 7.057 7.079 7.004 7.029 418,808 -0.02(-0.30%)
Oct 26, 2004 7.075 7.075 7.040 7.050 518,014 -0.02(-0.35%)
Oct 25, 2004 7.079 7.079 7.061 7.075 305,791 +0.01(+0.10%)
Oct 22, 2004 7.079 7.089 7.064 7.068 295,927 -0.01(-0.15%)
Oct 21, 2004 7.068 7.089 7.047 7.079 387,806 +0.00(+0.05%)
Oct 20, 2004 7.079 7.086 7.068 7.075 397,106 +0.01(+0.15%)
Oct 19, 2004 7.096 7.100 7.043 7.064 497,158 -0.01(-0.20%)
Oct 18, 2004 7.089 7.093 7.068 7.079 321,856 +0.01(+0.10%)
Oct 15, 2004 7.079 7.089 7.061 7.071 315,938 +0.00(+0.00%)
Oct 14, 2004 7.093 7.111 7.071 7.071 459,392 +0.00(+0.00%)
Oct 13, 2004 7.093 7.100 7.071 7.071 323,829 +0.00(+0.00%)
Oct 12, 2004 7.089 7.093 7.068 7.071 412,607 -0.01(-0.20%)
Oct 11, 2004 7.093 7.096 7.082 7.086 141,481 +0.00(+0.05%)
Oct 08, 2004 7.107 7.107 7.082 7.082 207,994 -0.02(-0.30%)
Oct 07, 2004 7.111 7.111 7.093 7.103 267,744 +0.00(+0.00%)
Oct 06, 2004 7.107 7.114 7.096 7.103 304,664 -0.00(-0.05%)
Oct 05, 2004 7.096 7.107 7.093 7.107 225,468 +0.01(+0.15%)
Oct 04, 2004 7.118 7.121 7.068 7.096 264,362 -0.02(-0.25%)
Oct 01, 2004 7.118 7.132 7.079 7.114 414,862 +0.00(+0.00%)
Sep 30, 2004 7.096 7.121 7.082 7.114 447,273 +0.00(+0.05%)
Sep 29, 2004 7.103 7.118 7.089 7.111 367,513 -0.01(-0.15%)
Sep 28, 2004 7.121 7.150 7.096 7.121 464,465 +0.01(+0.15%)
Sep 27, 2004 7.128 7.128 7.100 7.111 439,663 +0.00(+0.00%)
Sep 24, 2004 7.086 7.125 7.068 7.111 1,014,045 +0.05(+0.70%)
Sep 23, 2004 7.068 7.096 7.057 7.061 564,799 +0.00(+0.05%)
Sep 22, 2004 7.107 7.114 7.057 7.057 456,292 -0.04(-0.55%)
Sep 21, 2004 7.096 7.118 7.079 7.096 543,379 -0.02(-0.25%)
Sep 20, 2004 7.075 7.114 7.050 7.114 501,667 +0.05(+0.75%)
Sep 17, 2004 7.079 7.089 7.054 7.061 471,793 -0.02(-0.25%)
Sep 16, 2004 7.114 7.121 7.079 7.079 360,468 -0.02(-0.25%)
Sep 15, 2004 7.107 7.111 7.093 7.096 501,385 -0.00(-0.05%)
Sep 14, 2004 7.111 7.111 7.082 7.100 458,265 +0.01(+0.15%)
Sep 13, 2004 7.086 7.114 7.079 7.089 572,690 +0.02(+0.30%)
Sep 10, 2004 7.068 7.075 7.043 7.068 497,722 +0.03(+0.45%)
Sep 09, 2004 7.040 7.054 6.993 7.036 455,164 +0.04(+0.51%)
Sep 08, 2004 7.029 7.043 6.990 7.001 472,356 +0.00(+0.00%)
Sep 07, 2004 7.029 7.029 6.986 7.001 315,374 +0.01(+0.15%)
Sep 03, 2004 7.050 7.050 6.986 6.990 299,591 -0.03(-0.45%)
Sep 02, 2004 7.025 7.047 6.997 7.022 326,647 -0.02(-0.25%)
Sep 01, 2004 7.068 7.068 7.018 7.040 242,097 +0.00(+0.00%)
Aug 31, 2004 7.093 7.093 7.015 7.040 461,928 -0.03(-0.40%)
Aug 30, 2004 7.082 7.086 7.061 7.068 150,500 +0.00(+0.00%)
Aug 27, 2004 7.068 7.082 7.043 7.068 324,956 +0.00(+0.05%)
Aug 26, 2004 7.057 7.064 7.032 7.064 450,655 +0.02(+0.30%)
Aug 25, 2004 7.111 7.111 7.008 7.043 370,895 -0.06(-0.90%)
Aug 24, 2004 7.114 7.114 7.047 7.107 473,484 -0.01(-0.10%)
Aug 23, 2004 7.054 7.114 7.025 7.114 444,173 +0.07(+1.01%)
Aug 20, 2004 7.040 7.075 7.025 7.043 280,144 +0.01(+0.10%)
Aug 19, 2004 7.075 7.082 7.032 7.036 254,779 -0.02(-0.25%)
Aug 18, 2004 7.086 7.107 7.050 7.054 338,484 -0.02(-0.35%)
Aug 17, 2004 7.079 7.114 7.061 7.079 336,512 +0.01(+0.10%)
Aug 16, 2004 7.086 7.089 7.064 7.071 229,978 +0.00(+0.00%)
Aug 13, 2004 7.079 7.111 7.061 7.071 344,967 -0.01(-0.10%)
Aug 12, 2004 7.079 7.121 7.050 7.079 429,517 -0.02(-0.25%)
Aug 11, 2004 7.082 7.096 7.057 7.096 253,934 +0.02(+0.25%)
Aug 10, 2004 7.089 7.093 7.050 7.079 250,552 +0.01(+0.10%)
Aug 09, 2004 7.075 7.089 7.061 7.071 306,355 +0.01(+0.10%)
Aug 06, 2004 7.068 7.068 7.018 7.064 240,124 +0.01(+0.10%)
Aug 05, 2004 7.061 7.071 7.050 7.057 181,784 +0.00(+0.00%)
Aug 04, 2004 7.079 7.079 7.047 7.057 220,677 -0.02(-0.30%)
Aug 03, 2004 7.071 7.079 7.057 7.079 258,161 +0.01(+0.10%)
Aug 02, 2004 7.068 7.075 7.054 7.071 287,472 +0.01(+0.20%)
Jul 30, 2004 7.061 7.068 7.043 7.057 206,303 +0.00(+0.05%)
Jul 29, 2004 7.057 7.061 7.032 7.054 277,608 +0.00(+0.00%)
Jul 28, 2004 7.068 7.071 7.018 7.054 340,739 -0.01(-0.10%)
Jul 27, 2004 7.043 7.071 7.018 7.061 769,693 +0.02(+0.30%)
Jul 26, 2004 7.043 7.043 7.011 7.040 454,319 +0.01(+0.20%)
Jul 23, 2004 7.061 7.061 7.022 7.025 235,051 -0.02(-0.25%)
Jul 22, 2004 7.068 7.068 7.022 7.043 299,309 -0.02(-0.25%)
Jul 21, 2004 7.064 7.068 7.032 7.061 315,092 +0.01(+0.20%)
Jul 20, 2004 7.057 7.064 7.036 7.047 302,973 +0.00(+0.00%)
Jul 19, 2004 7.071 7.075 7.029 7.047 331,438 -0.02(-0.35%)
Jul 16, 2004 7.050 7.075 7.029 7.071 192,212 +0.01(+0.20%)
Jul 15, 2004 7.061 7.071 7.043 7.057 193,057 +0.01(+0.10%)
Jul 14, 2004 7.064 7.064 7.029 7.050 261,261 -0.00(-0.05%)
Jul 13, 2004 7.071 7.075 7.032 7.054 330,593 -0.02(-0.25%)
Jul 12, 2004 7.061 7.075 7.047 7.071 204,330 +0.01(+0.20%)
Jul 09, 2004 7.075 7.075 7.050 7.057 209,404 +0.00(+0.05%)
Jul 08, 2004 7.057 7.071 7.032 7.054 275,353 +0.01(+0.15%)
Jul 07, 2004 7.057 7.061 7.029 7.043 318,756 +0.00(+0.05%)
Jul 06, 2004 7.047 7.079 7.032 7.040 255,625 -0.04(-0.50%)
Jul 02, 2004 7.075 7.079 7.043 7.075 333,129 +0.02(+0.30%)
Jul 01, 2004 7.075 7.079 7.050 7.054 261,825 -0.02(-0.30%)
Jun 30, 2004 7.054 7.075 7.036 7.075 367,795 +0.06(+0.81%)
Jun 29, 2004 7.064 7.068 7.008 7.018 463,901 -0.01(-0.15%)
Jun 28, 2004 7.029 7.057 7.018 7.029 295,927 +0.01(+0.15%)
Jun 25, 2004 7.025 7.043 6.997 7.018 416,835 +0.00(+0.05%)
Jun 24, 2004 6.979 7.015 6.965 7.015 297,618 +0.03(+0.41%)
Jun 23, 2004 6.990 7.008 6.972 6.986 265,207 -0.00(-0.05%)
Jun 22, 2004 7.018 7.018 6.958 6.990 266,053 -0.02(-0.30%)
Jun 21, 2004 7.018 7.018 6.944 7.011 273,098 +0.03(+0.41%)
Jun 18, 2004 6.986 7.054 6.958 6.983 225,186 +0.03(+0.41%)
Jun 17, 2004 7.004 7.008 6.898 6.954 201,794 -0.01(-0.20%)
Jun 16, 2004 7.025 7.025 6.933 6.969 310,019 -0.00(-0.05%)
Jun 15, 2004 7.071 7.071 6.919 6.972 283,526 -0.10(-1.40%)
Jun 14, 2004 7.025 7.075 6.997 7.071 333,975 +0.06(+0.91%)
Jun 10, 2004 6.993 7.036 6.954 7.008 303,819 +0.00(+0.00%)
Jun 09, 2004 7.040 7.043 6.990 7.008 218,140 -0.02(-0.25%)
Jun 08, 2004 7.032 7.043 7.015 7.025 228,850 -0.01(-0.10%)
Jun 07, 2004 7.043 7.061 7.022 7.032 188,266 +0.01(+0.15%)
Jun 04, 2004 7.054 7.057 7.001 7.022 160,364 +0.00(+0.05%)
Jun 03, 2004 7.089 7.089 6.983 7.018 186,293 -0.06(-0.85%)
Jun 02, 2004 7.061 7.079 7.015 7.079 257,879 +0.02(+0.35%)
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.