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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.22 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.409 3.449 3.398 3.445 331,579 +0.05(+1.37%)
Apr 29, 2009 3.381 3.431 3.381 3.398 400,666 +0.01(+0.42%)
Apr 28, 2009 3.373 3.409 3.373 3.384 249,436 -0.01(-0.21%)
Apr 27, 2009 3.416 3.416 3.370 3.391 332,091 -0.02(-0.53%)
Apr 24, 2009 3.384 3.409 3.381 3.409 366,765 +0.01(+0.21%)
Apr 23, 2009 3.402 3.413 3.370 3.402 476,655 +0.03(+0.96%)
Apr 22, 2009 3.330 3.384 3.323 3.370 500,385 +0.01(+0.21%)
Apr 21, 2009 3.273 3.363 3.273 3.363 467,574 -0.00(-0.11%)
Apr 20, 2009 3.434 3.434 3.295 3.366 1,047,224 -0.01(-0.42%)
Apr 17, 2009 3.320 3.398 3.291 3.381 1,549,590 +0.16(+5.01%)
Apr 16, 2009 3.173 3.244 3.173 3.219 315,788 +0.07(+2.28%)
Apr 15, 2009 3.047 3.148 3.047 3.148 306,056 +0.09(+2.81%)
Apr 14, 2009 3.047 3.114 3.047 3.062 265,875 -0.02(-0.70%)
Apr 13, 2009 3.073 3.138 3.073 3.083 262,881 +0.01(+0.35%)
Apr 09, 2009 3.076 3.101 3.033 3.073 231,407 +0.02(+0.59%)
Apr 08, 2009 2.983 3.080 2.983 3.055 294,546 +0.07(+2.28%)
Apr 07, 2009 3.004 3.012 2.976 2.987 119,046 -0.03(-0.95%)
Apr 06, 2009 3.033 3.033 2.972 3.015 253,485 -0.04(-1.29%)
Apr 03, 2009 3.069 3.090 3.030 3.055 347,145 -0.01(-0.23%)
Apr 02, 2009 3.051 3.108 3.044 3.062 391,439 +0.03(+0.94%)
Apr 01, 2009 2.972 3.047 2.933 3.033 384,344 +0.04(+1.44%)
Mar 31, 2009 2.872 2.990 2.872 2.990 320,652 +0.11(+3.99%)
Mar 30, 2009 2.965 2.968 2.865 2.876 342,649 -0.14(-4.63%)
Mar 26, 2009 3.012 3.033 2.983 3.015 549,930 +0.02(+0.60%)
Mar 25, 2009 3.019 3.030 2.994 2.997 356,505 -0.02(-0.59%)
Mar 24, 2009 2.987 3.015 2.940 3.015 280,952 +0.04(+1.32%)
Mar 23, 2009 2.944 2.976 2.940 2.976 485,211 +0.08(+2.72%)
Mar 20, 2009 2.962 2.990 2.861 2.897 402,718 -0.06(-1.94%)
Mar 19, 2009 2.997 3.004 2.951 2.954 243,088 -0.04(-1.43%)
Mar 18, 2009 2.987 3.004 2.954 2.997 327,812 +0.01(+0.48%)
Mar 17, 2009 2.997 2.997 2.944 2.983 353,285 -0.01(-0.48%)
Mar 16, 2009 3.004 3.037 2.972 2.997 397,220 +0.01(+0.24%)
Mar 13, 2009 2.987 3.012 2.915 2.990 0 -0.02(-0.60%)
Mar 12, 2009 2.879 3.037 2.826 3.008 904,916 +0.17(+5.93%)
Mar 11, 2009 2.722 2.876 2.689 2.840 959,663 +0.18(+6.73%)
Mar 10, 2009 2.550 2.661 2.532 2.661 377,449 +0.13(+5.24%)
Mar 09, 2009 2.528 2.560 2.507 2.528 500,676 -0.04(-1.40%)
Mar 06, 2009 2.689 2.689 2.550 2.564 0 -0.14(-5.17%)
Mar 05, 2009 2.782 2.782 2.700 2.704 584,671 -0.08(-2.83%)
Mar 04, 2009 2.782 2.808 2.744 2.782 956,790 -0.06(-2.26%)
Mar 02, 2009 3.055 3.058 2.797 2.847 1,437,846 -0.19(-6.25%)
Feb 27, 2009 3.169 3.169 2.936 3.037 0 +0.12(+4.05%)
Feb 26, 2009 2.893 2.944 2.893 2.919 446,376 +0.01(+0.25%)
Feb 25, 2009 2.897 2.947 2.897 2.911 426,591 +0.00(+0.12%)
Feb 24, 2009 2.847 2.936 2.786 2.908 664,008 +0.10(+3.44%)
Feb 23, 2009 2.843 2.861 2.811 2.811 493,373 -0.04(-1.38%)
Feb 20, 2009 2.919 2.919 2.811 2.851 629,960 -0.09(-3.16%)
Feb 19, 2009 2.987 3.008 2.929 2.944 580,273 -0.02(-0.60%)
Feb 18, 2009 3.019 3.051 2.865 2.962 796,587 -0.08(-2.48%)
Feb 17, 2009 3.141 3.141 3.019 3.037 1,007,920 -0.15(-4.61%)
Feb 13, 2009 3.187 3.216 3.176 3.184 467,364 -0.02(-0.67%)
Feb 12, 2009 3.237 3.241 3.176 3.205 737,711 -0.07(-2.19%)
Feb 11, 2009 3.244 3.298 3.244 3.277 412,059 +0.00(+0.00%)
Feb 10, 2009 3.312 3.323 3.277 3.277 342,574 -0.05(-1.40%)
Feb 09, 2009 3.327 3.334 3.270 3.323 330,982 -0.00(-0.11%)
Feb 06, 2009 3.259 3.330 3.252 3.327 436,923 +0.09(+2.65%)
Feb 05, 2009 3.259 3.277 3.223 3.241 498,341 -0.04(-1.20%)
Feb 04, 2009 3.359 3.366 3.259 3.280 216,445 -0.04(-1.19%)
Feb 03, 2009 3.212 3.327 3.187 3.320 514,208 +0.11(+3.58%)
Feb 02, 2009 3.255 3.255 3.169 3.205 430,503 +0.02(+0.56%)
Jan 30, 2009 3.144 3.187 3.105 3.187 0 +0.08(+2.65%)
Jan 29, 2009 3.087 3.191 3.087 3.105 391,043 +0.01(+0.35%)
Jan 28, 2009 3.090 3.137 3.090 3.094 760,838 +0.03(+0.93%)
Jan 27, 2009 3.166 3.166 3.030 3.065 791,044 +0.03(+0.82%)
Jan 26, 2009 3.015 3.069 3.015 3.040 489,456 +0.01(+0.35%)
Jan 23, 2009 2.976 3.037 2.976 3.030 554,951 +0.03(+0.95%)
Jan 22, 2009 2.951 3.030 2.951 3.001 226,208 +0.02(+0.60%)
Jan 21, 2009 2.997 3.073 2.976 2.983 196,669 -0.03(-0.83%)
Jan 20, 2009 3.055 3.055 3.008 3.008 361,995 -0.04(-1.18%)
Jan 16, 2009 2.990 3.055 2.983 3.044 190,796 +0.08(+2.66%)
Jan 15, 2009 2.976 3.040 2.940 2.965 413,226 -0.04(-1.43%)
Jan 14, 2009 3.047 3.058 2.958 3.008 346,313 -0.08(-2.67%)
Jan 13, 2009 3.083 3.141 3.062 3.090 201,193 -0.02(-0.69%)
Jan 12, 2009 3.151 3.173 3.112 3.112 348,100 -0.04(-1.36%)
Jan 09, 2009 3.205 3.212 3.115 3.155 378,465 -0.03(-0.79%)
Jan 08, 2009 3.133 3.187 3.101 3.180 406,935 +0.01(+0.23%)
Jan 07, 2009 3.119 3.227 3.119 3.173 636,005 -0.04(-1.12%)
Jan 06, 2009 3.151 3.219 3.126 3.209 897,631 +0.08(+2.63%)
Jan 05, 2009 2.944 3.151 2.944 3.126 819,765 +0.14(+4.80%)
Jan 02, 2009 2.793 2.983 2.793 2.983 0 +0.19(+6.79%)
Jan 01, 2009 2.739 2.847 2.725 2.793 0 +0.00(+0.00%)
Dec 31, 2008 2.739 2.847 2.725 2.793 703,469 +0.05(+1.69%)
Dec 30, 2008 2.750 2.829 2.729 2.747 647,859 -0.03(-1.03%)
Dec 29, 2008 2.757 2.808 2.757 2.775 622,917 -0.00(-0.13%)
Dec 26, 2008 2.757 2.800 2.732 2.779 368,027 -0.01(-0.51%)
Dec 24, 2008 2.840 2.861 2.775 2.793 265,836 -0.01(-0.51%)
Dec 23, 2008 2.707 2.825 2.707 2.808 780,522 +0.10(+3.70%)
Dec 22, 2008 2.775 2.782 2.704 2.707 334,757 -0.04(-1.56%)
Dec 19, 2008 2.757 2.797 2.729 2.750 535,641 +0.03(+0.92%)
Dec 18, 2008 2.603 2.743 2.603 2.725 794,471 +0.11(+4.10%)
Dec 17, 2008 2.532 2.618 2.492 2.618 934,634 +0.09(+3.39%)
Dec 16, 2008 2.449 2.535 2.439 2.532 907,547 +0.10(+4.12%)
Dec 15, 2008 2.453 2.460 2.399 2.432 699,462 -0.03(-1.02%)
Dec 12, 2008 2.442 2.507 2.396 2.457 470,037 -0.03(-1.29%)
Dec 11, 2008 2.507 2.543 2.460 2.489 295,408 -0.04(-1.70%)
Dec 10, 2008 2.507 2.600 2.467 2.532 848,952 +0.04(+1.58%)
Dec 09, 2008 2.528 2.575 2.421 2.492 604,149 -0.05(-1.97%)
Dec 08, 2008 2.571 2.654 2.543 2.543 362,827 -0.04(-1.58%)
Dec 05, 2008 2.611 2.611 2.528 2.583 452,748 -0.07(-2.65%)
Dec 04, 2008 2.722 2.722 2.643 2.654 221,963 -0.07(-2.63%)
Dec 03, 2008 2.714 2.743 2.663 2.725 314,900 +0.00(+0.00%)
Dec 02, 2008 2.650 2.782 2.646 2.725 722,570 +0.08(+3.12%)
Dec 01, 2008 2.611 2.775 2.611 2.643 337,335 -0.11(-4.16%)
Nov 28, 2008 2.865 2.865 2.757 2.757 165,692 -0.05(-1.66%)
Nov 26, 2008 2.693 2.815 2.693 2.804 377,301 +0.10(+3.57%)
Nov 25, 2008 2.671 2.725 2.650 2.707 543,521 +0.05(+1.89%)
Nov 24, 2008 2.543 2.675 2.525 2.657 510,056 +0.15(+6.15%)
Nov 21, 2008 2.586 2.668 2.424 2.503 798,779 -0.10(-3.85%)
Nov 20, 2008 2.711 2.729 2.603 2.603 651,920 -0.24(-8.44%)
Nov 19, 2008 2.911 2.911 2.742 2.843 544,976 -0.10(-3.29%)
Nov 18, 2008 3.080 3.098 2.936 2.940 397,960 -0.12(-3.98%)
Nov 17, 2008 3.133 3.227 3.062 3.062 269,329 -0.11(-3.39%)
Nov 14, 2008 3.198 3.244 3.137 3.169 664,614 -0.05(-1.56%)
Nov 13, 2008 3.133 3.234 3.098 3.219 695,725 +0.08(+2.39%)
Nov 12, 2008 3.223 3.227 3.133 3.144 344,014 -0.08(-2.55%)
Nov 11, 2008 3.316 3.345 3.223 3.227 416,326 -0.16(-4.66%)
Nov 10, 2008 3.449 3.463 3.348 3.384 465,669 -0.10(-2.78%)
Nov 07, 2008 3.502 3.534 3.452 3.481 274,571 -0.03(-0.82%)
Nov 06, 2008 3.484 3.509 3.441 3.509 432,930 +0.02(+0.45%)
Nov 05, 2008 3.581 3.599 3.474 3.494 894,350 -0.05(-1.36%)
Nov 04, 2008 3.492 3.563 3.492 3.542 504,245 +0.05(+1.44%)
Nov 03, 2008 3.441 3.517 3.427 3.492 486,113 +0.10(+2.85%)
Oct 31, 2008 3.456 3.499 3.384 3.395 640,839 -0.03(-0.84%)
Oct 30, 2008 3.402 3.423 3.348 3.423 573,130 +0.12(+3.58%)
Oct 29, 2008 3.359 3.359 3.295 3.305 358,203 +0.01(+0.44%)
Oct 28, 2008 3.391 3.391 3.244 3.291 337,301 +0.03(+0.99%)
Oct 27, 2008 3.227 3.277 3.223 3.259 448,291 -0.03(-1.04%)
Oct 24, 2008 3.219 3.355 3.198 3.293 437,203 -0.07(-2.17%)
Oct 23, 2008 3.492 3.492 3.348 3.366 460,732 -0.14(-3.98%)
Oct 22, 2008 3.574 3.574 3.348 3.506 527,855 -0.08(-2.20%)
Oct 21, 2008 3.581 3.649 3.502 3.585 542,306 -0.04(-0.99%)
Oct 20, 2008 3.531 3.642 3.531 3.620 376,321 +0.09(+2.43%)
Oct 17, 2008 3.269 3.577 3.259 3.534 720,115 +0.10(+2.92%)
Oct 16, 2008 3.366 3.481 3.259 3.434 520,628 +0.04(+1.05%)
Oct 15, 2008 3.588 3.613 3.320 3.398 536,657 -0.25(-6.96%)
Oct 14, 2008 3.864 4.082 3.635 3.653 669,244 -0.02(-0.49%)
Oct 13, 2008 3.470 3.796 3.402 3.671 800,159 +0.45(+14.02%)
Oct 10, 2008 3.148 3.474 2.793 3.219 1,293,346 +0.04(+1.24%)
Oct 09, 2008 3.348 3.509 3.119 3.180 882,853 -0.20(-6.03%)
Oct 08, 2008 3.513 3.552 3.295 3.384 940,842 -0.23(-6.44%)
Oct 07, 2008 3.706 3.746 3.563 3.617 642,730 -0.11(-2.88%)
Oct 06, 2008 3.889 3.893 3.613 3.724 685,357 -0.29(-7.31%)
Oct 03, 2008 3.939 4.201 3.918 4.018 449,182 +0.09(+2.37%)
Oct 02, 2008 4.025 4.029 3.828 3.925 373,967 -0.07(-1.79%)
Oct 01, 2008 3.871 4.025 3.807 3.996 535,289 +0.09(+2.39%)
Sep 30, 2008 3.835 3.931 3.742 3.903 934,944 +0.23(+6.13%)
Sep 29, 2008 4.208 4.208 3.646 3.678 851,703 -0.62(-14.35%)
Sep 26, 2008 4.258 4.312 4.183 4.294 0 -0.10(-2.36%)
Sep 25, 2008 4.294 4.398 4.244 4.398 657,359 +0.12(+2.76%)
Sep 24, 2008 4.347 4.355 4.244 4.279 457,898 -0.04(-0.83%)
Sep 23, 2008 4.440 4.440 4.226 4.315 398,585 -0.13(-2.90%)
Sep 22, 2008 4.612 4.612 4.355 4.444 471,626 -0.12(-2.67%)
Sep 19, 2008 4.190 4.566 4.190 4.566 0 +0.51(+12.53%)
Sep 18, 2008 4.047 4.125 3.903 4.057 1,074,445 +0.03(+0.62%)
Sep 17, 2008 4.351 4.351 3.950 4.032 1,495,955 -0.38(-8.68%)
Sep 16, 2008 4.534 4.534 4.337 4.415 636,600 -0.14(-2.99%)
Sep 15, 2008 4.702 4.702 4.534 4.551 975,214 -0.18(-3.71%)
Sep 12, 2008 4.709 4.734 4.709 4.727 158,085 -0.01(-0.15%)
Sep 11, 2008 4.763 4.771 4.720 4.734 293,043 -0.04(-0.83%)
Sep 10, 2008 4.827 4.827 4.763 4.774 131,908 -0.04(-0.82%)
Sep 09, 2008 4.820 4.834 4.795 4.813 241,929 -0.02(-0.37%)
Sep 08, 2008 4.885 4.885 4.809 4.831 129,590 +0.00(+0.00%)
Sep 05, 2008 4.834 4.834 4.799 4.831 0 -0.00(-0.07%)
Sep 04, 2008 4.881 4.881 4.834 4.834 137,382 -0.03(-0.66%)
Sep 03, 2008 4.892 4.903 4.845 4.867 186,817 -0.03(-0.66%)
Sep 02, 2008 4.856 4.899 4.852 4.899 147,770 +0.07(+1.48%)
Aug 29, 2008 4.849 4.863 4.827 4.827 142,238 -0.01(-0.22%)
Aug 28, 2008 4.813 4.885 4.813 4.838 298,061 +0.02(+0.45%)
Aug 27, 2008 4.827 4.849 4.813 4.816 199,967 -0.04(-0.81%)
Aug 26, 2008 4.827 4.859 4.816 4.856 279,709 +0.02(+0.44%)
Aug 25, 2008 4.813 4.849 4.809 4.834 153,170 -0.01(-0.22%)
Aug 22, 2008 4.795 4.845 4.785 4.845 158,786 +0.06(+1.20%)
Aug 21, 2008 4.795 4.806 4.666 4.788 464,608 -0.05(-0.96%)
Aug 20, 2008 4.788 4.845 4.788 4.834 175,558 -0.02(-0.37%)
Aug 19, 2008 4.870 4.877 4.845 4.852 117,410 -0.01(-0.22%)
Aug 18, 2008 4.885 4.899 4.852 4.863 96,826 -0.03(-0.51%)
Aug 15, 2008 4.895 4.895 4.859 4.888 0 +0.00(+0.07%)
Aug 14, 2008 4.870 4.906 4.867 4.885 134,946 +0.01(+0.29%)
Aug 13, 2008 4.888 4.906 4.870 4.870 124,399 +0.01(+0.15%)
Aug 12, 2008 4.895 4.895 4.863 4.863 181,824 -0.03(-0.66%)
Aug 11, 2008 4.870 4.924 4.870 4.895 138,571 +0.00(+0.07%)
Aug 08, 2008 4.834 4.906 4.816 4.892 171,830 +0.05(+0.96%)
Aug 07, 2008 4.910 4.910 4.842 4.845 289,441 -0.06(-1.31%)
Aug 06, 2008 4.917 4.949 4.906 4.910 456,733 -0.03(-0.51%)
Aug 05, 2008 4.931 4.955 4.917 4.935 231,354 -0.00(-0.07%)
Aug 04, 2008 4.945 4.970 4.920 4.938 228,238 -0.03(-0.65%)
Aug 01, 2008 4.906 4.970 4.899 4.970 82,029 +0.08(+1.54%)
Jul 31, 2008 4.910 4.935 4.895 4.895 235,931 -0.02(-0.44%)
Jul 30, 2008 4.949 4.970 4.917 4.917 225,387 -0.01(-0.29%)
Jul 29, 2008 4.931 4.999 4.920 4.931 273,979 +0.03(+0.51%)
Jul 28, 2008 4.953 5.006 4.906 4.906 365,617 -0.03(-0.51%)
Jul 25, 2008 4.963 4.963 4.931 4.931 83,470 -0.01(-0.14%)
Jul 24, 2008 4.981 4.996 4.931 4.938 147,845 -0.07(-1.36%)
Jul 23, 2008 4.996 5.017 4.953 5.006 585,827 +0.01(+0.14%)
Jul 22, 2008 4.928 4.999 4.899 4.999 443,555 +0.04(+0.72%)
Jul 21, 2008 4.956 4.963 4.942 4.963 177,443 +0.01(+0.22%)
Jul 18, 2008 4.945 4.960 4.935 4.953 129,412 -0.00(-0.07%)
Jul 17, 2008 4.870 4.956 4.870 4.956 297,550 +0.11(+2.22%)
Jul 16, 2008 4.763 4.856 4.763 4.849 235,674 +0.09(+1.80%)
Jul 15, 2008 4.845 4.863 4.723 4.763 485,010 -0.15(-3.06%)
Jul 14, 2008 4.985 4.985 4.913 4.913 227,850 -0.06(-1.29%)
Jul 11, 2008 4.960 5.006 4.953 4.978 235,029 -0.04(-0.71%)
Jul 10, 2008 5.006 5.049 4.981 5.013 308,139 -0.02(-0.36%)
Jul 09, 2008 4.960 5.085 4.960 5.031 315,425 +0.07(+1.44%)
Jul 08, 2008 4.996 5.003 4.956 4.960 549,916 -0.05(-0.93%)
Jul 07, 2008 5.085 5.121 4.988 5.006 285,224 -0.09(-1.69%)
Jul 04, 2008 5.099 5.142 5.089 5.092 472,324 +0.00(+0.00%)
Jul 03, 2008 5.099 5.142 5.089 5.092 472,324 -0.03(-0.63%)
Jul 02, 2008 5.124 5.139 5.096 5.124 310,792 -0.00(-0.07%)
Jul 01, 2008 5.114 5.139 5.097 5.128 285,238 +0.01(+0.14%)
Jun 30, 2008 5.124 5.146 5.110 5.121 174,505 +0.00(+0.07%)
Jun 27, 2008 5.200 5.209 5.117 5.117 235,507 -0.06(-1.24%)
Jun 26, 2008 5.246 5.246 5.182 5.182 260,377 -0.07(-1.30%)
Jun 25, 2008 5.192 5.275 5.192 5.250 264,043 +0.02(+0.34%)
Jun 24, 2008 5.307 5.307 5.210 5.232 326,673 -0.07(-1.28%)
Jun 23, 2008 5.318 5.332 5.300 5.300 159,079 -0.02(-0.34%)
Jun 20, 2008 5.321 5.321 5.300 5.318 99,242 -0.00(-0.07%)
Jun 19, 2008 5.372 5.372 5.307 5.321 191,969 -0.05(-0.93%)
Jun 18, 2008 5.389 5.401 5.364 5.372 188,163 -0.01(-0.20%)
Jun 17, 2008 5.339 5.386 5.339 5.382 149,878 +0.05(+1.01%)
Jun 16, 2008 5.339 5.343 5.321 5.329 151,942 -0.01(-0.13%)
Jun 13, 2008 5.339 5.364 5.336 5.336 140,099 +0.00(+0.00%)
Jun 12, 2008 5.336 5.364 5.325 5.336 266,350 +0.01(+0.27%)
Jun 11, 2008 5.354 5.379 5.321 5.321 287,358 -0.04(-0.67%)
Jun 10, 2008 5.357 5.375 5.354 5.357 238,486 +0.00(+0.07%)
Jun 09, 2008 5.393 5.400 5.354 5.354 136,175 -0.04(-0.66%)
Jun 06, 2008 5.389 5.404 5.379 5.389 145,840 -0.01(-0.20%)
Jun 05, 2008 5.386 5.418 5.379 5.400 234,683 +0.01(+0.20%)
Jun 04, 2008 5.372 5.397 5.372 5.389 206,968 +0.00(+0.07%)
Jun 03, 2008 5.407 5.407 5.372 5.386 227,199 -0.03(-0.46%)
Jun 02, 2008 5.364 5.411 5.357 5.411 144,541 +0.05(+0.94%)
May 30, 2008 5.346 5.379 5.336 5.361 227,353 +0.00(+0.00%)
May 29, 2008 5.346 5.379 5.332 5.361 297,036 +0.01(+0.27%)
May 28, 2008 5.386 5.404 5.346 5.346 354,634 -0.03(-0.47%)
May 27, 2008 5.361 5.389 5.354 5.372 245,671 -0.00(-0.07%)
May 26, 2008 5.321 5.386 5.318 5.375 0 +0.00(+0.00%)
May 23, 2008 5.321 5.386 5.318 5.375 311,421 +0.02(+0.40%)
May 22, 2008 5.321 5.364 5.307 5.354 185,940 +0.04(+0.81%)
May 21, 2008 5.307 5.314 5.289 5.311 207,333 +0.00(+0.07%)
May 20, 2008 5.300 5.329 5.300 5.307 155,474 +0.01(+0.14%)
May 19, 2008 5.389 5.389 5.293 5.300 385,187 -0.05(-1.00%)
May 16, 2008 5.389 5.407 5.346 5.354 319,248 -0.01(-0.20%)
May 15, 2008 5.357 5.379 5.350 5.364 132,799 +0.00(+0.07%)
May 14, 2008 5.400 5.408 5.354 5.361 256,238 -0.05(-0.93%)
May 13, 2008 5.404 5.415 5.372 5.411 219,796 +0.00(+0.00%)
May 12, 2008 5.422 5.432 5.397 5.411 195,569 -0.02(-0.33%)
May 09, 2008 5.425 5.440 5.415 5.429 109,476 -0.00(-0.07%)
May 08, 2008 5.372 5.432 5.364 5.432 388,049 +0.06(+1.07%)
May 07, 2008 5.354 5.386 5.350 5.375 213,072 +0.01(+0.27%)
May 06, 2008 5.346 5.382 5.318 5.361 483,267 +0.01(+0.27%)
May 05, 2008 5.357 5.382 5.346 5.346 176,351 -0.03(-0.47%)
May 02, 2008 5.379 5.407 5.364 5.372 315,453 +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.