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

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.23 +0.09 (+0.68%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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, 2010 6.074 6.096 6.063 6.096 388,331 +0.05(+0.78%)
Apr 29, 2010 6.027 6.060 6.020 6.049 276,805 +0.05(+0.75%)
Apr 28, 2010 6.002 6.016 5.972 6.004 412,120 +0.02(+0.28%)
Apr 27, 2010 6.002 6.002 5.971 5.987 478,762 -0.02(-0.30%)
Apr 26, 2010 5.896 6.005 5.896 6.005 517,685 +0.10(+1.66%)
Apr 23, 2010 5.834 5.907 5.834 5.907 313,057 +0.09(+1.50%)
Apr 22, 2010 5.801 5.820 5.761 5.820 320,217 +0.02(+0.38%)
Apr 21, 2010 5.885 5.914 5.798 5.798 597,575 -0.06(-1.09%)
Apr 20, 2010 5.789 5.865 5.789 5.861 350,910 +0.10(+1.76%)
Apr 19, 2010 5.756 5.793 5.731 5.760 312,851 +0.01(+0.13%)
Apr 16, 2010 5.818 5.818 5.731 5.753 276,788 -0.06(-1.06%)
Apr 15, 2010 5.945 5.945 5.760 5.814 487,548 -0.12(-2.01%)
Apr 14, 2010 5.800 5.941 5.800 5.934 607,991 +0.11(+1.93%)
Apr 13, 2010 5.775 5.829 5.767 5.822 379,266 +0.05(+0.94%)
Apr 12, 2010 5.731 5.786 5.710 5.767 389,749 +0.07(+1.27%)
Apr 09, 2010 5.648 5.698 5.633 5.695 307,381 +0.07(+1.29%)
Apr 08, 2010 5.597 5.655 5.579 5.622 485,426 -0.03(-0.45%)
Apr 07, 2010 5.872 5.883 5.612 5.648 943,486 -0.26(-4.41%)
Apr 06, 2010 5.992 6.020 5.901 5.908 620,735 -0.12(-1.98%)
Apr 05, 2010 6.050 6.050 5.948 6.028 353,634 +0.02(+0.30%)
Apr 01, 2010 6.024 6.010 6.010 6.010 432,827 +0.00(+0.00%)
Mar 31, 2010 5.974 6.035 5.937 6.010 350,918 +0.05(+0.85%)
Mar 30, 2010 5.916 5.984 5.901 5.959 698,708 +0.07(+1.21%)
Mar 29, 2010 5.861 5.905 5.843 5.888 444,022 +0.03(+0.52%)
Mar 26, 2010 5.796 5.861 5.796 5.858 632,217 +0.04(+0.68%)
Mar 25, 2010 5.814 5.861 5.803 5.818 718,341 +0.02(+0.32%)
Mar 24, 2010 5.775 5.803 5.775 5.799 435,981 +0.02(+0.43%)
Mar 23, 2010 5.760 5.782 5.753 5.775 368,347 +0.01(+0.25%)
Mar 22, 2010 5.698 5.785 5.698 5.760 333,205 +0.00(+0.04%)
Mar 19, 2010 5.772 5.783 5.758 5.758 636,669 -0.01(-0.13%)
Mar 18, 2010 5.747 5.765 5.740 5.765 443,879 +0.03(+0.50%)
Mar 17, 2010 5.725 5.761 5.715 5.736 718,932 +0.03(+0.51%)
Mar 16, 2010 5.639 5.718 5.632 5.707 675,696 +0.06(+1.15%)
Mar 15, 2010 5.643 5.664 5.642 5.643 537,958 +0.00(+0.00%)
Mar 12, 2010 5.628 5.664 5.625 5.643 369,839 +0.02(+0.32%)
Mar 11, 2010 5.617 5.643 5.596 5.625 626,350 +0.01(+0.13%)
Mar 10, 2010 5.592 5.632 5.592 5.617 670,028 +0.05(+0.84%)
Mar 09, 2010 5.517 5.571 5.509 5.571 413,423 +0.05(+0.98%)
Mar 08, 2010 5.524 5.541 5.506 5.517 474,544 +0.02(+0.33%)
Mar 05, 2010 5.419 5.545 5.416 5.499 452,546 +0.09(+1.66%)
Mar 04, 2010 5.380 5.409 5.355 5.409 530,480 +0.03(+0.60%)
Mar 03, 2010 5.434 5.448 5.365 5.376 1,093,290 -0.05(-0.86%)
Mar 02, 2010 5.319 5.427 5.283 5.423 912,241 +0.12(+2.17%)
Mar 01, 2010 5.261 5.308 5.247 5.308 459,986 +0.06(+1.24%)
Feb 26, 2010 5.272 5.272 5.221 5.243 622,351 -0.02(-0.41%)
Feb 25, 2010 5.225 5.268 5.221 5.265 324,429 -0.01(-0.14%)
Feb 24, 2010 5.236 5.297 5.221 5.272 449,200 +0.05(+1.04%)
Feb 23, 2010 5.232 5.232 5.175 5.218 664,476 -0.01(-0.28%)
Feb 22, 2010 5.221 5.236 5.203 5.232 871,421 +0.01(+0.28%)
Feb 19, 2010 5.153 5.254 5.135 5.218 908,956 +0.00(+0.00%)
Feb 18, 2010 5.423 5.423 5.157 5.218 2,213,571 -0.16(-3.01%)
Feb 17, 2010 5.571 5.571 5.369 5.380 1,321,502 -0.16(-2.89%)
Feb 16, 2010 5.712 5.712 5.536 5.540 804,744 -0.13(-2.21%)
Feb 12, 2010 5.679 5.665 5.665 5.665 313,609 -0.03(-0.50%)
Feb 11, 2010 5.712 5.744 5.683 5.694 553,058 -0.02(-0.31%)
Feb 10, 2010 5.715 5.715 5.679 5.712 491,377 +0.03(+0.61%)
Feb 09, 2010 5.719 5.748 5.661 5.677 495,312 -0.01(-0.17%)
Feb 08, 2010 5.647 5.726 5.629 5.686 438,106 +0.05(+0.89%)
Feb 05, 2010 5.729 5.751 5.532 5.636 1,402,623 -0.10(-1.81%)
Feb 04, 2010 5.790 5.819 5.740 5.740 580,076 -0.06(-1.11%)
Feb 03, 2010 5.719 5.808 5.719 5.805 352,471 +0.05(+0.81%)
Feb 02, 2010 5.712 5.765 5.690 5.758 351,080 +0.06(+1.07%)
Feb 01, 2010 5.758 5.758 5.661 5.697 483,463 +0.01(+0.19%)
Jan 29, 2010 5.808 5.808 5.654 5.686 896,584 -0.13(-2.16%)
Jan 28, 2010 5.815 5.819 5.747 5.812 565,222 +0.03(+0.49%)
Jan 27, 2010 5.797 5.815 5.729 5.783 721,262 -0.01(-0.19%)
Jan 26, 2010 5.797 5.826 5.758 5.794 833,345 +0.02(+0.37%)
Jan 25, 2010 5.694 5.795 5.676 5.772 666,052 +0.12(+2.09%)
Jan 22, 2010 5.618 5.672 5.593 5.654 507,946 +0.06(+1.15%)
Jan 21, 2010 5.604 5.633 5.550 5.590 635,682 +0.00(+0.06%)
Jan 20, 2010 5.518 5.590 5.482 5.586 394,108 +0.08(+1.36%)
Jan 19, 2010 5.475 5.518 5.443 5.511 492,377 +0.05(+0.85%)
Jan 15, 2010 5.454 5.464 5.464 5.464 336,508 -0.01(-0.13%)
Jan 14, 2010 5.457 5.472 5.436 5.472 341,040 +0.03(+0.53%)
Jan 13, 2010 5.378 5.443 5.378 5.443 372,619 +0.05(+1.00%)
Jan 12, 2010 5.357 5.414 5.350 5.389 747,710 +0.04(+0.74%)
Jan 11, 2010 5.339 5.375 5.336 5.350 222,475 +0.04(+0.67%)
Jan 08, 2010 5.293 5.339 5.289 5.314 274,917 +0.03(+0.59%)
Jan 07, 2010 5.267 5.285 5.260 5.283 159,345 +0.03(+0.57%)
Jan 06, 2010 5.253 5.278 5.239 5.253 316,762 +0.01(+0.14%)
Jan 05, 2010 5.192 5.260 5.192 5.246 439,862 +0.03(+0.48%)
Jan 04, 2010 5.278 5.282 5.199 5.221 515,773 +0.00(+0.00%)
Dec 31, 2009 5.300 5.221 5.221 5.221 439,834 -0.06(-1.22%)
Dec 30, 2009 5.339 5.357 5.282 5.285 464,300 -0.03(-0.61%)
Dec 29, 2009 5.328 5.348 5.295 5.318 327,248 -0.04(-0.80%)
Dec 28, 2009 5.371 5.400 5.346 5.361 580,671 -0.00(-0.07%)
Dec 24, 2009 5.371 5.371 5.336 5.364 193,996 +0.03(+0.54%)
Dec 23, 2009 5.350 5.375 5.328 5.336 380,927 -0.00(-0.07%)
Dec 22, 2009 5.339 5.368 5.300 5.339 477,339 -0.00(-0.07%)
Dec 21, 2009 5.368 5.392 5.343 5.343 495,753 +0.02(+0.40%)
Dec 18, 2009 5.260 5.321 5.246 5.321 384,792 +0.07(+1.30%)
Dec 17, 2009 5.232 5.260 5.221 5.253 508,758 +0.01(+0.14%)
Dec 16, 2009 5.225 5.253 5.210 5.246 332,512 +0.05(+0.96%)
Dec 15, 2009 5.192 5.232 5.153 5.196 435,243 -0.02(-0.41%)
Dec 14, 2009 5.206 5.221 5.174 5.217 477,303 +0.06(+1.25%)
Dec 11, 2009 5.171 5.171 5.131 5.153 259,999 +0.03(+0.56%)
Dec 10, 2009 5.167 5.167 5.103 5.124 479,531 +0.02(+0.42%)
Dec 09, 2009 5.099 5.124 5.081 5.103 363,138 -0.01(-0.21%)
Dec 08, 2009 5.110 5.142 5.075 5.114 728,483 -0.05(-1.04%)
Dec 07, 2009 5.128 5.174 5.128 5.167 432,015 +0.01(+0.21%)
Dec 04, 2009 5.092 5.156 5.092 5.156 480,324 +0.09(+1.69%)
Dec 03, 2009 5.053 5.074 5.049 5.071 206,926 +0.01(+0.14%)
Dec 02, 2009 5.028 5.063 5.028 5.063 388,691 +0.04(+0.78%)
Dec 01, 2009 4.985 5.035 4.985 5.024 444,808 +0.05(+1.01%)
Nov 30, 2009 4.945 4.974 4.934 4.974 395,013 +0.05(+0.94%)
Nov 27, 2009 4.902 4.952 4.884 4.927 221,673 -0.05(-1.01%)
Nov 25, 2009 4.920 4.977 4.909 4.977 185,048 +0.07(+1.47%)
Nov 24, 2009 4.891 4.927 4.888 4.905 414,966 -0.00(-0.01%)
Nov 23, 2009 4.927 4.956 4.888 4.906 731,742 -0.05(-0.94%)
Nov 20, 2009 4.931 4.956 4.927 4.952 381,798 +0.03(+0.58%)
Nov 19, 2009 4.920 4.952 4.913 4.924 621,739 -0.01(-0.29%)
Nov 18, 2009 4.927 4.968 4.927 4.938 375,261 +0.03(+0.58%)
Nov 17, 2009 4.920 4.927 4.888 4.909 248,963 +0.01(+0.15%)
Nov 16, 2009 4.956 4.956 4.899 4.902 512,596 -0.06(-1.23%)
Nov 13, 2009 4.902 4.974 4.884 4.963 310,693 +0.04(+0.73%)
Nov 12, 2009 4.820 4.934 4.817 4.927 580,076 +0.11(+2.38%)
Nov 11, 2009 4.856 4.856 4.784 4.813 382,832 -0.01(-0.15%)
Nov 10, 2009 4.856 4.859 4.816 4.820 235,583 -0.01(-0.30%)
Nov 09, 2009 4.849 4.859 4.831 4.834 297,825 +0.02(+0.37%)
Nov 06, 2009 4.780 4.834 4.766 4.816 285,124 +0.04(+0.75%)
Nov 05, 2009 4.755 4.784 4.745 4.780 262,194 +0.04(+0.91%)
Nov 04, 2009 4.738 4.741 4.720 4.738 196,928 +0.04(+0.86%)
Nov 03, 2009 4.712 4.716 4.666 4.697 214,027 -0.02(-0.47%)
Nov 02, 2009 4.659 4.720 4.637 4.720 307,719 +0.07(+1.54%)
Oct 30, 2009 4.784 4.784 4.648 4.648 479,302 -0.08(-1.67%)
Oct 29, 2009 4.569 4.727 4.566 4.727 563,538 +0.11(+2.41%)
Oct 28, 2009 5.006 5.006 4.573 4.616 1,250,035 -0.35(-7.07%)
Oct 27, 2009 4.985 5.010 4.960 4.967 499,861 -0.05(-1.00%)
Oct 26, 2009 5.074 5.078 4.977 5.017 667,409 +0.05(+0.94%)
Oct 23, 2009 4.970 4.977 4.960 4.970 535,397 -0.01(-0.14%)
Oct 22, 2009 4.967 4.977 4.920 4.977 658,294 +0.03(+0.65%)
Oct 21, 2009 4.970 4.985 4.906 4.945 628,039 -0.02(-0.36%)
Oct 20, 2009 4.968 4.977 4.963 4.963 956,195 +0.07(+1.39%)
Oct 19, 2009 4.874 4.895 4.779 4.895 1,225,228 +0.15(+3.09%)
Oct 16, 2009 4.684 4.748 4.655 4.748 645,783 +0.07(+1.53%)
Oct 15, 2009 4.705 4.709 4.673 4.677 459,972 -0.05(-1.14%)
Oct 14, 2009 4.709 4.730 4.698 4.730 376,445 +0.03(+0.53%)
Oct 13, 2009 4.691 4.705 4.669 4.705 197,760 +0.01(+0.31%)
Oct 12, 2009 4.727 4.730 4.684 4.691 191,502 -0.03(-0.61%)
Oct 09, 2009 4.723 4.730 4.698 4.720 237,572 +0.00(+0.00%)
Oct 08, 2009 4.709 4.730 4.691 4.720 173,487 +0.03(+0.53%)
Oct 07, 2009 4.666 4.709 4.663 4.695 228,666 +0.02(+0.46%)
Oct 06, 2009 4.734 4.745 4.666 4.673 635,894 -0.03(-0.61%)
Oct 05, 2009 4.652 4.709 4.648 4.702 348,684 +0.05(+1.08%)
Oct 02, 2009 4.644 4.666 4.619 4.652 320,414 -0.00(-0.08%)
Oct 01, 2009 4.727 4.745 4.655 4.655 443,021 -0.08(-1.74%)
Sep 30, 2009 4.831 4.831 4.691 4.738 537,492 +0.01(+0.30%)
Sep 29, 2009 4.745 4.745 4.695 4.723 337,971 +0.00(+0.08%)
Sep 28, 2009 4.727 4.745 4.709 4.720 460,187 +0.01(+0.23%)
Sep 25, 2009 4.669 4.738 4.669 4.709 326,212 +0.02(+0.38%)
Sep 24, 2009 4.720 4.720 4.684 4.691 499,306 -0.01(-0.30%)
Sep 23, 2009 4.727 4.734 4.695 4.705 564,993 -0.00(-0.08%)
Sep 22, 2009 4.702 4.709 4.666 4.709 748,598 +0.04(+0.92%)
Sep 21, 2009 4.655 4.680 4.637 4.666 796,963 +0.01(+0.31%)
Sep 18, 2009 4.591 4.652 4.580 4.652 557,679 +0.06(+1.41%)
Sep 17, 2009 4.598 4.619 4.580 4.587 297,046 +0.04(+0.79%)
Sep 16, 2009 4.551 4.584 4.551 4.551 416,354 +0.01(+0.24%)
Sep 15, 2009 4.526 4.562 4.508 4.541 474,167 +0.05(+1.12%)
Sep 14, 2009 4.433 4.501 4.419 4.490 428,117 +0.07(+1.62%)
Sep 11, 2009 4.412 4.447 4.406 4.419 259,267 -0.00(-0.08%)
Sep 10, 2009 4.379 4.447 4.379 4.422 439,929 +0.04(+0.96%)
Sep 09, 2009 4.369 4.412 4.369 4.380 284,736 +0.03(+0.60%)
Sep 08, 2009 4.390 4.412 4.354 4.354 470,522 +0.01(+0.33%)
Sep 04, 2009 4.336 4.358 4.301 4.340 307,540 +0.03(+0.75%)
Sep 03, 2009 4.268 4.323 4.268 4.308 174,163 +0.04(+0.92%)
Sep 02, 2009 4.272 4.279 4.251 4.268 232,079 +0.00(+0.08%)
Sep 01, 2009 4.311 4.319 4.257 4.265 315,128 -0.05(-1.24%)
Aug 31, 2009 4.333 4.340 4.286 4.319 300,805 -0.00(-0.08%)
Aug 28, 2009 4.272 4.324 4.272 4.322 277,338 +0.05(+1.17%)
Aug 27, 2009 4.293 4.315 4.240 4.272 370,879 -0.01(-0.17%)
Aug 26, 2009 4.243 4.293 4.240 4.279 245,550 +0.01(+0.34%)
Aug 25, 2009 4.254 4.265 4.229 4.265 487,160 +0.06(+1.36%)
Aug 24, 2009 4.204 4.247 4.200 4.208 330,440 +0.03(+0.60%)
Aug 21, 2009 4.197 4.208 4.150 4.182 257,787 +0.04(+0.86%)
Aug 20, 2009 4.193 4.215 4.140 4.147 167,799 -0.06(-1.45%)
Aug 19, 2009 4.251 4.279 4.197 4.208 345,481 -0.07(-1.59%)
Aug 18, 2009 4.222 4.282 4.218 4.276 283,116 +0.07(+1.62%)
Aug 17, 2009 4.319 4.326 4.197 4.208 359,678 -0.16(-3.77%)
Aug 14, 2009 4.336 4.387 4.336 4.372 300,335 +0.02(+0.49%)
Aug 13, 2009 4.347 4.351 4.276 4.351 401,132 +0.06(+1.33%)
Aug 12, 2009 4.218 4.303 4.218 4.293 529,499 +0.06(+1.44%)
Aug 11, 2009 4.412 4.412 4.229 4.233 1,053,377 -0.17(-3.78%)
Aug 10, 2009 4.397 4.412 4.333 4.399 766,100 +0.02(+0.52%)
Aug 07, 2009 4.333 4.419 4.333 4.376 544,629 +0.06(+1.33%)
Aug 06, 2009 4.490 4.490 4.308 4.319 494,815 -0.09(-1.95%)
Aug 05, 2009 4.412 4.458 4.376 4.404 518,203 +0.01(+0.33%)
Aug 04, 2009 4.401 4.440 4.376 4.390 749,263 +0.03(+0.57%)
Aug 03, 2009 4.498 4.501 4.362 4.365 819,748 -0.00(-0.08%)
Jul 31, 2009 4.329 4.376 4.265 4.369 1,618,128 +0.15(+3.65%)
Jul 30, 2009 4.114 4.215 4.107 4.215 545,423 +0.10(+2.53%)
Jul 29, 2009 4.064 4.114 4.050 4.111 284,831 +0.06(+1.59%)
Jul 28, 2009 4.057 4.082 4.025 4.046 348,424 -0.03(-0.70%)
Jul 27, 2009 3.957 4.075 3.943 4.075 522,805 +0.11(+2.80%)
Jul 24, 2009 3.900 3.964 3.900 3.964 2,513 +0.04(+1.00%)
Jul 23, 2009 3.867 3.939 3.867 3.925 359,558 +0.05(+1.20%)
Jul 22, 2009 3.864 3.896 3.857 3.878 290,801 +0.00(+0.09%)
Jul 21, 2009 3.878 3.914 3.844 3.875 389,615 +0.01(+0.34%)
Jul 20, 2009 3.857 3.885 3.857 3.861 326,240 +0.01(+0.22%)
Jul 17, 2009 3.939 3.939 3.853 3.853 404,430 +0.00(+0.00%)
Jul 16, 2009 3.867 3.875 3.839 3.853 264,529 +0.00(+0.00%)
Jul 15, 2009 3.821 3.871 3.806 3.853 373,848 +0.05(+1.22%)
Jul 14, 2009 3.799 3.806 3.778 3.806 162,082 +0.01(+0.19%)
Jul 13, 2009 3.742 3.803 3.742 3.799 178,134 +0.07(+1.82%)
Jul 10, 2009 3.735 3.764 3.724 3.731 230,685 -0.01(-0.19%)
Jul 09, 2009 3.746 3.774 3.732 3.738 276,221 -0.00(-0.10%)
Jul 08, 2009 3.738 3.760 3.724 3.742 251,091 +0.00(+0.10%)
Jul 07, 2009 3.742 3.760 3.738 3.738 199,204 -0.00(-0.10%)
Jul 06, 2009 3.771 3.771 3.742 3.742 146,929 -0.04(-0.95%)
Jul 02, 2009 3.774 3.806 3.760 3.778 278,779 -0.04(-1.03%)
Jul 01, 2009 3.796 3.824 3.735 3.817 418,789 +0.05(+1.43%)
Jun 30, 2009 3.810 3.824 3.728 3.764 356,631 -0.03(-0.76%)
Jun 29, 2009 3.760 3.792 3.746 3.792 224,279 +0.05(+1.24%)
Jun 26, 2009 3.764 3.788 3.746 3.746 108,137 -0.03(-0.76%)
Jun 25, 2009 3.753 3.774 3.749 3.774 381,829 +0.07(+1.84%)
Jun 24, 2009 3.678 3.713 3.670 3.706 393,268 +0.01(+0.29%)
Jun 23, 2009 3.713 3.735 3.689 3.695 276,467 -0.04(-1.05%)
Jun 22, 2009 3.792 3.796 3.728 3.735 313,153 -0.07(-1.88%)
Jun 19, 2009 3.746 3.828 3.742 3.806 269,145 -0.00(-0.09%)
Jun 18, 2009 3.810 3.842 3.806 3.810 261,219 -0.01(-0.28%)
Jun 17, 2009 3.835 3.857 3.796 3.821 401,821 +0.01(+0.19%)
Jun 16, 2009 3.810 3.849 3.810 3.814 421,917 -0.00(-0.09%)
Jun 15, 2009 3.878 3.885 3.817 3.817 296,253 -0.09(-2.38%)
Jun 12, 2009 3.878 3.925 3.857 3.910 124,315 +0.03(+0.65%)
Jun 11, 2009 3.857 3.892 3.821 3.885 368,673 +0.03(+0.74%)
Jun 10, 2009 3.828 3.871 3.814 3.857 352,552 +0.06(+1.70%)
Jun 09, 2009 3.771 3.810 3.760 3.792 301,366 +0.03(+0.76%)
Jun 08, 2009 3.767 3.796 3.760 3.764 393,312 -0.04(-1.04%)
Jun 05, 2009 3.960 3.960 3.796 3.803 468,573 -0.06(-1.58%)
Jun 04, 2009 3.799 3.878 3.799 3.864 348,474 +0.09(+2.37%)
Jun 03, 2009 3.774 3.799 3.760 3.774 292,980 -0.00(-0.09%)
Jun 02, 2009 3.864 3.864 3.771 3.778 189,156 -0.05(-1.31%)
Jun 01, 2009 3.738 3.857 3.738 3.828 404,055 +0.10(+2.69%)
May 29, 2009 3.713 3.738 3.681 3.728 295,929 +0.04(+1.07%)
May 28, 2009 3.670 3.724 3.670 3.688 336,402 +0.01(+0.39%)
May 27, 2009 3.681 3.697 3.660 3.674 344,224 -0.00(-0.10%)
May 26, 2009 3.642 3.678 3.627 3.678 314,622 +0.05(+1.38%)
May 22, 2009 3.624 3.635 3.624 3.627 245,078 +0.00(+0.10%)
May 21, 2009 3.642 3.642 3.610 3.624 265,950 -0.02(-0.59%)
May 20, 2009 3.610 3.653 3.605 3.645 267,028 +0.04(+1.09%)
May 19, 2009 3.610 3.656 3.581 3.606 223,810 +0.02(+0.60%)
May 18, 2009 3.481 3.584 3.481 3.584 392,011 +0.11(+3.09%)
May 15, 2009 3.473 3.502 3.441 3.477 323,226 +0.00(+0.10%)
May 14, 2009 3.409 3.491 3.409 3.473 310,333 +0.04(+1.25%)
May 13, 2009 3.545 3.545 3.405 3.430 764,575 -0.14(-4.01%)
May 12, 2009 3.624 3.624 3.563 3.574 429,127 -0.03(-0.70%)
May 11, 2009 3.617 3.617 3.567 3.599 373,630 -0.01(-0.40%)
May 08, 2009 3.434 3.635 3.430 3.613 372,097 +0.03(+0.80%)
May 07, 2009 3.631 3.631 3.563 3.584 399,822 +0.00(+0.10%)
May 06, 2009 3.531 3.581 3.531 3.581 527,483 +0.04(+1.01%)
May 05, 2009 3.552 3.556 3.491 3.545 394,429 +0.01(+0.41%)
May 04, 2009 3.506 3.538 3.506 3.531 311,255 +0.06(+1.65%)
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.