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 (%)
Sep 30, 2009 4.787 4.787 4.648 4.694 542,427 +0.01(+0.30%)
Sep 29, 2009 4.702 4.702 4.652 4.680 341,075 +0.00(+0.08%)
Sep 28, 2009 4.684 4.702 4.666 4.677 464,412 +0.01(+0.23%)
Sep 25, 2009 4.627 4.694 4.627 4.666 329,207 +0.02(+0.38%)
Sep 24, 2009 4.677 4.677 4.641 4.648 503,890 -0.01(-0.30%)
Sep 23, 2009 4.684 4.691 4.652 4.662 570,181 -0.00(-0.08%)
Sep 22, 2009 4.659 4.666 4.623 4.666 755,472 +0.04(+0.92%)
Sep 21, 2009 4.613 4.638 4.595 4.623 804,281 +0.01(+0.31%)
Sep 18, 2009 4.549 4.609 4.538 4.609 562,800 +0.06(+1.41%)
Sep 17, 2009 4.556 4.577 4.538 4.545 299,773 +0.04(+0.79%)
Sep 16, 2009 4.510 4.542 4.510 4.510 420,177 +0.01(+0.24%)
Sep 15, 2009 4.485 4.521 4.467 4.499 478,520 +0.05(+1.12%)
Sep 14, 2009 4.393 4.460 4.379 4.450 432,048 +0.07(+1.62%)
Sep 11, 2009 4.372 4.407 4.366 4.379 261,648 -0.00(-0.08%)
Sep 10, 2009 4.340 4.407 4.340 4.382 443,969 +0.04(+0.96%)
Sep 09, 2009 4.329 4.372 4.329 4.341 287,350 +0.03(+0.60%)
Sep 08, 2009 4.350 4.372 4.315 4.315 474,843 +0.01(+0.33%)
Sep 04, 2009 4.297 4.318 4.262 4.301 310,364 +0.03(+0.75%)
Sep 03, 2009 4.230 4.284 4.230 4.269 175,762 +0.04(+0.92%)
Sep 02, 2009 4.233 4.240 4.212 4.230 234,210 +0.00(+0.08%)
Sep 01, 2009 4.272 4.279 4.218 4.226 318,021 -0.05(-1.24%)
Aug 31, 2009 4.293 4.301 4.247 4.279 303,567 -0.00(-0.08%)
Aug 28, 2009 4.233 4.284 4.233 4.283 279,885 +0.05(+1.17%)
Aug 27, 2009 4.254 4.276 4.201 4.233 374,285 -0.01(-0.17%)
Aug 26, 2009 4.205 4.254 4.201 4.240 247,805 +0.01(+0.34%)
Aug 25, 2009 4.215 4.226 4.191 4.226 491,634 +0.06(+1.36%)
Aug 24, 2009 4.166 4.208 4.162 4.169 333,474 +0.02(+0.60%)
Aug 21, 2009 4.159 4.169 4.112 4.144 260,154 +0.04(+0.86%)
Aug 20, 2009 4.155 4.176 4.102 4.109 169,339 -0.06(-1.45%)
Aug 19, 2009 4.212 4.240 4.159 4.169 348,653 -0.07(-1.59%)
Aug 18, 2009 4.183 4.243 4.180 4.237 285,716 +0.07(+1.62%)
Aug 17, 2009 4.279 4.286 4.159 4.169 362,981 -0.16(-3.77%)
Aug 14, 2009 4.297 4.347 4.297 4.332 303,093 +0.02(+0.49%)
Aug 13, 2009 4.308 4.311 4.237 4.311 404,815 +0.06(+1.33%)
Aug 12, 2009 4.180 4.264 4.180 4.254 534,361 +0.06(+1.44%)
Aug 11, 2009 4.372 4.372 4.191 4.194 1,063,049 -0.16(-3.78%)
Aug 10, 2009 4.357 4.372 4.293 4.359 773,134 +0.02(+0.52%)
Aug 07, 2009 4.293 4.379 4.293 4.336 549,630 +0.06(+1.33%)
Aug 06, 2009 4.450 4.450 4.269 4.279 499,358 -0.09(-1.95%)
Aug 05, 2009 4.372 4.418 4.336 4.364 522,961 +0.01(+0.33%)
Aug 04, 2009 4.361 4.400 4.336 4.350 756,143 +0.02(+0.57%)
Aug 03, 2009 4.457 4.460 4.322 4.325 827,275 -0.00(-0.08%)
Jul 31, 2009 4.290 4.336 4.226 4.329 1,632,986 +0.15(+3.65%)
Jul 30, 2009 4.077 4.176 4.070 4.176 550,431 +0.10(+2.53%)
Jul 29, 2009 4.027 4.077 4.013 4.073 287,446 +0.06(+1.59%)
Jul 28, 2009 4.020 4.045 3.988 4.010 351,623 -0.03(-0.70%)
Jul 27, 2009 3.921 4.038 3.907 4.038 527,606 +0.11(+2.80%)
Jul 24, 2009 3.864 3.928 3.864 3.928 2,536 +0.04(+1.00%)
Jul 23, 2009 3.832 3.903 3.832 3.889 362,860 +0.05(+1.20%)
Jul 22, 2009 3.829 3.861 3.822 3.843 293,472 +0.00(+0.09%)
Jul 21, 2009 3.843 3.878 3.809 3.839 393,192 +0.01(+0.34%)
Jul 20, 2009 3.822 3.850 3.822 3.826 329,235 +0.01(+0.22%)
Jul 17, 2009 3.903 3.903 3.818 3.818 408,143 +0.00(+0.00%)
Jul 16, 2009 3.832 3.839 3.804 3.818 266,958 +0.00(+0.00%)
Jul 15, 2009 3.786 3.836 3.772 3.818 377,281 +0.05(+1.22%)
Jul 14, 2009 3.765 3.772 3.743 3.772 163,570 +0.01(+0.19%)
Jul 13, 2009 3.708 3.768 3.708 3.765 179,770 +0.07(+1.82%)
Jul 10, 2009 3.701 3.729 3.690 3.697 232,803 -0.01(-0.19%)
Jul 09, 2009 3.712 3.740 3.698 3.704 278,758 -0.00(-0.10%)
Jul 08, 2009 3.704 3.726 3.690 3.708 253,396 +0.00(+0.10%)
Jul 07, 2009 3.708 3.726 3.704 3.704 201,033 -0.00(-0.10%)
Jul 06, 2009 3.736 3.736 3.708 3.708 148,279 -0.04(-0.95%)
Jul 02, 2009 3.740 3.772 3.726 3.743 281,339 -0.04(-1.03%)
Jul 01, 2009 3.761 3.790 3.701 3.783 422,635 +0.05(+1.43%)
Jun 30, 2009 3.775 3.790 3.694 3.729 359,906 -0.03(-0.76%)
Jun 29, 2009 3.726 3.758 3.712 3.758 226,338 +0.05(+1.24%)
Jun 26, 2009 3.729 3.753 3.712 3.712 109,130 -0.03(-0.76%)
Jun 25, 2009 3.719 3.740 3.715 3.740 385,335 +0.07(+1.84%)
Jun 24, 2009 3.644 3.680 3.637 3.672 396,879 +0.01(+0.29%)
Jun 23, 2009 3.680 3.701 3.655 3.662 279,006 -0.04(-1.05%)
Jun 22, 2009 3.758 3.761 3.694 3.701 316,029 -0.07(-1.88%)
Jun 19, 2009 3.712 3.793 3.708 3.772 271,616 -0.00(-0.09%)
Jun 18, 2009 3.775 3.807 3.772 3.775 263,618 -0.01(-0.28%)
Jun 17, 2009 3.800 3.822 3.761 3.786 405,511 +0.01(+0.19%)
Jun 16, 2009 3.775 3.814 3.775 3.779 425,791 -0.00(-0.09%)
Jun 15, 2009 3.843 3.849 3.783 3.783 298,973 -0.09(-2.38%)
Jun 12, 2009 3.843 3.889 3.822 3.875 125,456 +0.02(+0.64%)
Jun 11, 2009 3.822 3.857 3.786 3.850 372,058 +0.03(+0.74%)
Jun 10, 2009 3.793 3.836 3.779 3.822 355,789 +0.06(+1.70%)
Jun 09, 2009 3.736 3.775 3.726 3.758 304,133 +0.03(+0.76%)
Jun 08, 2009 3.733 3.761 3.726 3.729 396,924 -0.04(-1.04%)
Jun 05, 2009 3.924 3.924 3.761 3.768 472,875 -0.06(-1.58%)
Jun 04, 2009 3.765 3.843 3.765 3.829 351,674 +0.09(+2.37%)
Jun 03, 2009 3.740 3.765 3.726 3.740 295,670 -0.00(-0.09%)
Jun 02, 2009 3.829 3.829 3.736 3.743 190,893 -0.05(-1.31%)
Jun 01, 2009 3.704 3.822 3.704 3.793 407,766 +0.10(+2.69%)
May 29, 2009 3.680 3.704 3.648 3.694 298,646 +0.04(+1.07%)
May 28, 2009 3.637 3.690 3.637 3.655 339,491 +0.01(+0.39%)
May 27, 2009 3.648 3.664 3.626 3.641 347,385 -0.00(-0.10%)
May 26, 2009 3.609 3.644 3.594 3.644 317,511 +0.05(+1.38%)
May 22, 2009 3.591 3.602 3.591 3.594 247,329 +0.00(+0.10%)
May 21, 2009 3.609 3.609 3.577 3.591 268,392 -0.02(-0.59%)
May 20, 2009 3.577 3.619 3.572 3.612 269,480 +0.04(+1.09%)
May 19, 2009 3.577 3.623 3.548 3.573 225,865 +0.02(+0.60%)
May 18, 2009 3.449 3.552 3.449 3.552 395,610 +0.11(+3.09%)
May 15, 2009 3.442 3.470 3.410 3.445 326,194 +0.00(+0.10%)
May 14, 2009 3.378 3.460 3.378 3.442 313,182 +0.04(+1.25%)
May 13, 2009 3.513 3.513 3.374 3.399 771,595 -0.14(-4.01%)
May 12, 2009 3.591 3.591 3.531 3.541 433,068 -0.02(-0.70%)
May 11, 2009 3.584 3.584 3.534 3.566 377,061 -0.01(-0.40%)
May 08, 2009 3.403 3.602 3.399 3.580 375,514 +0.03(+0.80%)
May 07, 2009 3.598 3.598 3.531 3.552 403,493 +0.00(+0.10%)
May 06, 2009 3.499 3.548 3.499 3.548 532,326 +0.04(+1.01%)
May 05, 2009 3.520 3.523 3.460 3.513 398,051 +0.01(+0.41%)
May 04, 2009 3.474 3.506 3.474 3.499 314,112 +0.06(+1.65%)
May 01, 2009 3.421 3.467 3.416 3.442 616,828 +0.03(+0.83%)
Apr 30, 2009 3.378 3.417 3.367 3.413 334,638 +0.05(+1.37%)
Apr 29, 2009 3.350 3.399 3.350 3.367 404,361 +0.01(+0.42%)
Apr 28, 2009 3.343 3.378 3.343 3.353 251,736 -0.01(-0.21%)
Apr 27, 2009 3.385 3.385 3.339 3.360 335,153 -0.02(-0.53%)
Apr 24, 2009 3.353 3.378 3.350 3.378 370,148 +0.01(+0.21%)
Apr 23, 2009 3.371 3.381 3.339 3.371 481,051 +0.03(+0.96%)
Apr 22, 2009 3.300 3.353 3.293 3.339 505,001 +0.01(+0.21%)
Apr 21, 2009 3.243 3.332 3.243 3.332 471,886 -0.00(-0.11%)
Apr 20, 2009 3.403 3.403 3.264 3.335 1,056,883 -0.01(-0.42%)
Apr 17, 2009 3.289 3.367 3.261 3.350 1,563,882 +0.16(+5.01%)
Apr 16, 2009 3.144 3.215 3.144 3.190 318,701 +0.07(+2.28%)
Apr 15, 2009 3.020 3.119 3.020 3.119 308,879 +0.09(+2.81%)
Apr 14, 2009 3.020 3.085 3.020 3.034 268,327 -0.02(-0.70%)
Apr 13, 2009 3.044 3.109 3.044 3.055 265,306 +0.01(+0.35%)
Apr 09, 2009 3.048 3.073 3.005 3.044 233,542 +0.02(+0.59%)
Apr 08, 2009 2.956 3.052 2.956 3.027 297,262 +0.07(+2.28%)
Apr 07, 2009 2.977 2.984 2.949 2.959 120,144 -0.03(-0.95%)
Apr 06, 2009 3.005 3.005 2.945 2.988 255,823 -0.04(-1.29%)
Apr 03, 2009 3.041 3.062 3.002 3.027 350,347 -0.01(-0.23%)
Apr 02, 2009 3.023 3.080 3.016 3.034 395,050 +0.03(+0.94%)
Apr 01, 2009 2.945 3.020 2.906 3.005 387,888 +0.04(+1.44%)
Mar 31, 2009 2.846 2.963 2.846 2.963 323,610 +0.11(+3.99%)
Mar 30, 2009 2.938 2.941 2.839 2.849 345,809 -0.14(-4.63%)
Mar 26, 2009 2.984 3.005 2.956 2.988 555,002 +0.02(+0.60%)
Mar 25, 2009 2.991 3.002 2.966 2.970 359,793 -0.02(-0.59%)
Mar 24, 2009 2.959 2.988 2.913 2.988 283,543 +0.04(+1.32%)
Mar 23, 2009 2.917 2.949 2.913 2.949 489,686 +0.08(+2.72%)
Mar 20, 2009 2.934 2.963 2.835 2.871 406,432 -0.06(-1.94%)
Mar 19, 2009 2.970 2.977 2.924 2.927 245,330 -0.04(-1.43%)
Mar 18, 2009 2.959 2.977 2.927 2.970 330,836 +0.01(+0.48%)
Mar 17, 2009 2.970 2.970 2.917 2.956 356,544 -0.01(-0.48%)
Mar 16, 2009 2.977 3.009 2.945 2.970 400,883 +0.01(+0.24%)
Mar 13, 2009 2.959 2.984 2.888 2.963 0 -0.02(-0.60%)
Mar 12, 2009 2.853 3.009 2.800 2.981 913,263 +0.17(+5.93%)
Mar 11, 2009 2.697 2.849 2.665 2.814 968,514 +0.18(+6.73%)
Mar 10, 2009 2.526 2.636 2.509 2.636 380,930 +0.13(+5.24%)
Mar 09, 2009 2.505 2.537 2.484 2.505 505,294 -0.04(-1.40%)
Mar 06, 2009 2.665 2.665 2.526 2.541 0 -0.14(-5.17%)
Mar 05, 2009 2.757 2.757 2.675 2.679 590,064 -0.08(-2.83%)
Mar 04, 2009 2.757 2.782 2.719 2.757 965,614 -0.06(-2.26%)
Mar 02, 2009 3.027 3.030 2.771 2.821 1,451,107 -0.19(-6.25%)
Feb 27, 2009 3.140 3.140 2.910 3.009 0 +0.12(+4.05%)
Feb 26, 2009 2.867 2.917 2.867 2.892 450,493 +0.01(+0.25%)
Feb 25, 2009 2.871 2.920 2.871 2.885 430,526 +0.00(+0.12%)
Feb 24, 2009 2.821 2.910 2.761 2.881 670,133 +0.10(+3.44%)
Feb 23, 2009 2.817 2.835 2.785 2.785 497,924 -0.04(-1.38%)
Feb 20, 2009 2.892 2.892 2.785 2.824 635,770 -0.09(-3.16%)
Feb 19, 2009 2.959 2.981 2.903 2.917 585,625 -0.02(-0.60%)
Feb 18, 2009 2.991 3.023 2.839 2.934 803,934 -0.07(-2.48%)
Feb 17, 2009 3.112 3.112 2.991 3.009 1,017,216 -0.15(-4.61%)
Feb 13, 2009 3.158 3.186 3.147 3.154 471,675 -0.02(-0.67%)
Feb 12, 2009 3.208 3.211 3.147 3.176 744,515 -0.07(-2.19%)
Feb 11, 2009 3.215 3.268 3.215 3.247 415,860 +0.00(+0.00%)
Feb 10, 2009 3.282 3.293 3.247 3.247 345,733 -0.05(-1.40%)
Feb 09, 2009 3.296 3.303 3.241 3.293 334,035 -0.00(-0.11%)
Feb 06, 2009 3.229 3.300 3.222 3.296 440,953 +0.09(+2.65%)
Feb 05, 2009 3.229 3.247 3.193 3.211 502,938 -0.04(-1.20%)
Feb 04, 2009 3.328 3.335 3.229 3.250 218,442 -0.04(-1.19%)
Feb 03, 2009 3.183 3.296 3.158 3.289 518,951 +0.11(+3.58%)
Feb 02, 2009 3.225 3.225 3.140 3.176 434,474 +0.02(+0.56%)
Jan 30, 2009 3.115 3.158 3.076 3.158 0 +0.08(+2.65%)
Jan 29, 2009 3.059 3.162 3.059 3.076 394,649 +0.01(+0.35%)
Jan 28, 2009 3.062 3.108 3.062 3.066 767,855 +0.03(+0.93%)
Jan 27, 2009 3.137 3.137 3.002 3.037 798,340 +0.02(+0.82%)
Jan 26, 2009 2.988 3.041 2.988 3.013 493,970 +0.01(+0.35%)
Jan 23, 2009 2.949 3.009 2.949 3.002 560,069 +0.03(+0.95%)
Jan 22, 2009 2.924 3.002 2.924 2.973 228,294 +0.02(+0.60%)
Jan 21, 2009 2.970 3.044 2.949 2.956 198,483 -0.02(-0.83%)
Jan 20, 2009 3.027 3.027 2.981 2.981 365,334 -0.04(-1.18%)
Jan 16, 2009 2.963 3.027 2.956 3.016 192,556 +0.08(+2.66%)
Jan 15, 2009 2.949 3.013 2.913 2.938 417,038 -0.04(-1.43%)
Jan 14, 2009 3.020 3.030 2.931 2.981 349,507 -0.08(-2.67%)
Jan 13, 2009 3.055 3.112 3.034 3.062 203,048 -0.02(-0.69%)
Jan 12, 2009 3.123 3.144 3.083 3.083 351,310 -0.04(-1.36%)
Jan 09, 2009 3.176 3.183 3.087 3.126 381,956 -0.02(-0.79%)
Jan 08, 2009 3.105 3.158 3.073 3.151 410,688 +0.01(+0.23%)
Jan 07, 2009 3.091 3.197 3.091 3.144 641,871 -0.04(-1.12%)
Jan 06, 2009 3.123 3.190 3.098 3.179 905,910 +0.08(+2.63%)
Jan 05, 2009 2.917 3.123 2.917 3.098 827,326 +0.14(+4.80%)
Jan 02, 2009 2.768 2.956 2.768 2.956 0 +0.19(+6.79%)
Jan 01, 2009 2.714 2.821 2.700 2.768 0 +0.00(+0.00%)
Dec 31, 2008 2.714 2.821 2.700 2.768 709,957 +0.05(+1.69%)
Dec 30, 2008 2.725 2.803 2.704 2.722 653,835 -0.03(-1.03%)
Dec 29, 2008 2.732 2.782 2.732 2.750 628,662 -0.00(-0.13%)
Dec 26, 2008 2.732 2.775 2.707 2.753 371,421 -0.01(-0.51%)
Dec 24, 2008 2.814 2.835 2.750 2.768 268,288 -0.01(-0.51%)
Dec 23, 2008 2.683 2.800 2.683 2.782 787,721 +0.10(+3.70%)
Dec 22, 2008 2.750 2.757 2.679 2.683 337,845 -0.04(-1.56%)
Dec 19, 2008 2.732 2.771 2.704 2.725 540,581 +0.02(+0.92%)
Dec 18, 2008 2.580 2.718 2.580 2.700 801,798 +0.11(+4.10%)
Dec 17, 2008 2.509 2.594 2.470 2.594 943,254 +0.09(+3.39%)
Dec 16, 2008 2.427 2.512 2.416 2.509 915,917 +0.10(+4.12%)
Dec 15, 2008 2.431 2.438 2.377 2.409 705,913 -0.02(-1.02%)
Dec 12, 2008 2.420 2.484 2.374 2.434 474,372 -0.03(-1.29%)
Dec 11, 2008 2.484 2.519 2.438 2.466 298,133 -0.04(-1.70%)
Dec 10, 2008 2.484 2.576 2.445 2.509 856,782 +0.04(+1.58%)
Dec 09, 2008 2.505 2.551 2.399 2.470 609,721 -0.05(-1.97%)
Dec 08, 2008 2.548 2.629 2.519 2.519 366,174 -0.04(-1.58%)
Dec 05, 2008 2.587 2.587 2.505 2.560 456,924 -0.07(-2.65%)
Dec 04, 2008 2.697 2.697 2.619 2.629 224,010 -0.07(-2.63%)
Dec 03, 2008 2.690 2.718 2.639 2.700 317,804 +0.00(+0.00%)
Dec 02, 2008 2.626 2.757 2.622 2.700 729,234 +0.08(+3.12%)
Dec 01, 2008 2.587 2.750 2.587 2.619 340,446 -0.11(-4.16%)
Nov 28, 2008 2.839 2.839 2.732 2.732 167,220 -0.05(-1.66%)
Nov 26, 2008 2.668 2.789 2.668 2.778 380,781 +0.10(+3.57%)
Nov 25, 2008 2.647 2.700 2.626 2.683 548,534 +0.05(+1.89%)
Nov 24, 2008 2.519 2.651 2.502 2.633 514,760 +0.15(+6.15%)
Nov 21, 2008 2.562 2.643 2.402 2.480 806,147 -0.10(-3.85%)
Nov 20, 2008 2.686 2.704 2.580 2.580 657,933 -0.24(-8.44%)
Nov 19, 2008 2.885 2.885 2.717 2.817 550,002 -0.10(-3.29%)
Nov 18, 2008 3.052 3.069 2.910 2.913 401,630 -0.12(-3.98%)
Nov 17, 2008 3.105 3.197 3.034 3.034 271,813 -0.11(-3.39%)
Nov 14, 2008 3.169 3.215 3.108 3.140 670,744 -0.05(-1.56%)
Nov 13, 2008 3.105 3.204 3.069 3.190 702,142 +0.07(+2.39%)
Nov 12, 2008 3.193 3.197 3.105 3.115 347,187 -0.08(-2.55%)
Nov 11, 2008 3.286 3.314 3.193 3.197 420,166 -0.16(-4.66%)
Nov 10, 2008 3.417 3.431 3.318 3.353 469,964 -0.10(-2.78%)
Nov 07, 2008 3.470 3.502 3.421 3.449 277,103 -0.03(-0.82%)
Nov 06, 2008 3.453 3.477 3.410 3.477 436,923 +0.02(+0.45%)
Nov 05, 2008 3.548 3.566 3.442 3.462 902,598 -0.05(-1.36%)
Nov 04, 2008 3.460 3.531 3.460 3.509 508,895 +0.05(+1.44%)
Nov 03, 2008 3.410 3.484 3.396 3.460 490,597 +0.10(+2.85%)
Oct 31, 2008 3.424 3.467 3.353 3.364 646,750 -0.03(-0.84%)
Oct 30, 2008 3.371 3.392 3.318 3.392 578,416 +0.12(+3.58%)
Oct 29, 2008 3.328 3.328 3.264 3.275 361,507 +0.01(+0.44%)
Oct 28, 2008 3.360 3.360 3.215 3.261 340,412 +0.03(+0.99%)
Oct 27, 2008 3.197 3.247 3.193 3.229 452,426 -0.03(-1.04%)
Oct 24, 2008 3.190 3.325 3.169 3.263 441,235 -0.07(-2.17%)
Oct 23, 2008 3.460 3.460 3.318 3.335 464,982 -0.14(-3.98%)
Oct 22, 2008 3.541 3.541 3.318 3.474 532,724 -0.08(-2.20%)
Oct 21, 2008 3.548 3.616 3.470 3.552 547,308 -0.04(-0.99%)
Oct 20, 2008 3.499 3.609 3.499 3.587 379,792 +0.09(+2.43%)
Oct 17, 2008 3.240 3.545 3.229 3.502 726,757 +0.10(+2.92%)
Oct 16, 2008 3.335 3.449 3.229 3.403 525,430 +0.04(+1.05%)
Oct 15, 2008 3.555 3.580 3.289 3.367 541,607 -0.25(-6.96%)
Oct 14, 2008 3.829 4.045 3.602 3.619 675,417 -0.02(-0.49%)
Oct 13, 2008 3.438 3.761 3.371 3.637 807,539 +0.45(+14.02%)
Oct 10, 2008 3.119 3.442 2.768 3.190 1,305,275 +0.04(+1.24%)
Oct 09, 2008 3.318 3.477 3.091 3.151 890,996 -0.20(-6.03%)
Oct 08, 2008 3.481 3.520 3.264 3.353 949,519 -0.23(-6.44%)
Oct 07, 2008 3.672 3.712 3.531 3.584 648,658 -0.11(-2.88%)
Oct 06, 2008 3.853 3.857 3.580 3.690 691,678 -0.29(-7.31%)
Oct 03, 2008 3.903 4.162 3.882 3.981 453,325 +0.09(+2.37%)
Oct 02, 2008 3.988 3.992 3.793 3.889 377,416 -0.07(-1.79%)
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.