Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Oct 01, 2008 3.836 3.988 3.772 3.960 540,226 +0.09(+2.39%)
Sep 30, 2008 3.800 3.895 3.708 3.868 943,567 +0.22(+6.13%)
Sep 29, 2008 4.169 4.169 3.612 3.644 859,558 -0.61(-14.35%)
Sep 26, 2008 4.219 4.272 4.144 4.254 0 -0.10(-2.36%)
Sep 25, 2008 4.254 4.357 4.205 4.357 663,422 +0.12(+2.76%)
Sep 24, 2008 4.308 4.315 4.205 4.240 462,121 -0.04(-0.83%)
Sep 23, 2008 4.400 4.400 4.187 4.276 402,261 -0.13(-2.90%)
Sep 22, 2008 4.570 4.570 4.315 4.403 475,975 -0.12(-2.67%)
Sep 19, 2008 4.152 4.524 4.152 4.524 0 +0.50(+12.53%)
Sep 18, 2008 4.010 4.088 3.868 4.020 1,084,355 +0.02(+0.62%)
Sep 17, 2008 4.311 4.311 3.914 3.995 1,509,752 -0.38(-8.68%)
Sep 16, 2008 4.492 4.492 4.297 4.375 642,472 -0.13(-2.99%)
Sep 15, 2008 4.659 4.659 4.492 4.510 984,209 -0.17(-3.71%)
Sep 12, 2008 4.666 4.691 4.666 4.684 159,543 -0.01(-0.15%)
Sep 11, 2008 4.719 4.727 4.677 4.691 295,746 -0.04(-0.83%)
Sep 10, 2008 4.783 4.783 4.719 4.730 133,125 -0.04(-0.82%)
Sep 09, 2008 4.776 4.790 4.751 4.769 244,161 -0.02(-0.37%)
Sep 08, 2008 4.840 4.840 4.765 4.787 130,786 +0.00(+0.00%)
Sep 05, 2008 4.790 4.790 4.755 4.787 0 -0.00(-0.07%)
Sep 04, 2008 4.836 4.836 4.790 4.790 138,649 -0.03(-0.66%)
Sep 03, 2008 4.847 4.859 4.801 4.822 188,540 -0.03(-0.66%)
Sep 02, 2008 4.812 4.854 4.808 4.854 149,132 +0.07(+1.48%)
Aug 29, 2008 4.804 4.819 4.783 4.783 143,550 -0.01(-0.22%)
Aug 28, 2008 4.769 4.840 4.769 4.794 300,810 +0.02(+0.45%)
Aug 27, 2008 4.783 4.804 4.769 4.772 201,811 -0.04(-0.81%)
Aug 26, 2008 4.783 4.815 4.772 4.812 282,289 +0.02(+0.44%)
Aug 25, 2008 4.769 4.804 4.765 4.790 154,583 -0.01(-0.22%)
Aug 22, 2008 4.751 4.801 4.741 4.801 160,250 +0.06(+1.20%)
Aug 21, 2008 4.751 4.762 4.623 4.744 468,893 -0.05(-0.96%)
Aug 20, 2008 4.744 4.801 4.744 4.790 177,177 -0.02(-0.37%)
Aug 19, 2008 4.826 4.833 4.801 4.808 118,493 -0.01(-0.22%)
Aug 18, 2008 4.840 4.854 4.808 4.819 97,719 -0.02(-0.51%)
Aug 15, 2008 4.851 4.851 4.815 4.843 0 +0.00(+0.07%)
Aug 14, 2008 4.826 4.861 4.822 4.840 136,191 +0.01(+0.29%)
Aug 13, 2008 4.843 4.861 4.826 4.826 125,547 +0.01(+0.15%)
Aug 12, 2008 4.851 4.851 4.819 4.819 183,501 -0.03(-0.66%)
Aug 11, 2008 4.826 4.879 4.826 4.851 139,849 +0.00(+0.07%)
Aug 08, 2008 4.790 4.861 4.772 4.847 173,414 +0.05(+0.96%)
Aug 07, 2008 4.865 4.865 4.797 4.801 292,110 -0.06(-1.31%)
Aug 06, 2008 4.872 4.904 4.861 4.865 460,946 -0.02(-0.51%)
Aug 05, 2008 4.886 4.910 4.872 4.890 233,488 -0.00(-0.07%)
Aug 04, 2008 4.900 4.925 4.875 4.893 230,343 -0.03(-0.65%)
Aug 01, 2008 4.861 4.925 4.854 4.925 82,785 +0.07(+1.54%)
Jul 31, 2008 4.865 4.890 4.851 4.851 238,107 -0.02(-0.44%)
Jul 30, 2008 4.904 4.925 4.872 4.872 227,466 -0.01(-0.29%)
Jul 29, 2008 4.886 4.953 4.875 4.886 276,506 +0.02(+0.51%)
Jul 28, 2008 4.907 4.961 4.861 4.861 368,989 -0.02(-0.51%)
Jul 25, 2008 4.918 4.918 4.886 4.886 84,240 -0.01(-0.15%)
Jul 24, 2008 4.936 4.950 4.886 4.893 149,209 -0.07(-1.36%)
Jul 23, 2008 4.950 4.971 4.907 4.961 591,230 +0.01(+0.14%)
Jul 22, 2008 4.882 4.953 4.854 4.953 447,646 +0.04(+0.72%)
Jul 21, 2008 4.911 4.918 4.897 4.918 179,079 +0.01(+0.22%)
Jul 18, 2008 4.900 4.914 4.890 4.907 130,605 -0.00(-0.07%)
Jul 17, 2008 4.826 4.911 4.826 4.911 300,295 +0.11(+2.22%)
Jul 16, 2008 4.719 4.812 4.719 4.804 237,848 +0.09(+1.80%)
Jul 15, 2008 4.801 4.819 4.680 4.719 489,483 -0.15(-3.06%)
Jul 14, 2008 4.939 4.939 4.868 4.868 229,951 -0.06(-1.29%)
Jul 11, 2008 4.914 4.961 4.907 4.932 237,197 -0.04(-0.71%)
Jul 10, 2008 4.961 5.003 4.936 4.968 310,981 -0.02(-0.36%)
Jul 09, 2008 4.914 5.039 4.914 4.985 318,334 +0.07(+1.44%)
Jul 08, 2008 4.950 4.957 4.911 4.914 554,988 -0.05(-0.93%)
Jul 07, 2008 5.039 5.074 4.943 4.961 287,855 -0.09(-1.69%)
Jul 04, 2008 5.053 5.095 5.042 5.046 476,680 +0.00(+0.00%)
Jul 03, 2008 5.053 5.095 5.042 5.046 476,680 -0.03(-0.63%)
Jul 02, 2008 5.078 5.092 5.049 5.078 313,659 -0.00(-0.07%)
Jul 01, 2008 5.067 5.092 5.050 5.081 287,869 +0.01(+0.14%)
Jun 30, 2008 5.078 5.099 5.063 5.074 176,114 +0.00(+0.07%)
Jun 27, 2008 5.152 5.161 5.071 5.071 237,679 -0.06(-1.24%)
Jun 26, 2008 5.198 5.198 5.134 5.134 262,778 -0.07(-1.30%)
Jun 25, 2008 5.145 5.227 5.145 5.202 266,479 +0.02(+0.34%)
Jun 24, 2008 5.259 5.259 5.163 5.184 329,686 -0.07(-1.28%)
Jun 23, 2008 5.269 5.283 5.252 5.252 160,546 -0.02(-0.34%)
Jun 20, 2008 5.273 5.273 5.252 5.269 100,157 -0.00(-0.07%)
Jun 19, 2008 5.322 5.322 5.259 5.273 193,740 -0.05(-0.93%)
Jun 18, 2008 5.340 5.352 5.315 5.322 189,898 -0.01(-0.20%)
Jun 17, 2008 5.291 5.337 5.291 5.333 151,260 +0.05(+1.01%)
Jun 16, 2008 5.291 5.294 5.273 5.280 153,343 -0.01(-0.13%)
Jun 13, 2008 5.291 5.315 5.287 5.287 141,391 +0.00(+0.00%)
Jun 12, 2008 5.287 5.315 5.276 5.287 268,806 +0.01(+0.27%)
Jun 11, 2008 5.305 5.330 5.273 5.273 290,008 -0.04(-0.67%)
Jun 10, 2008 5.308 5.326 5.305 5.308 240,686 +0.00(+0.07%)
Jun 09, 2008 5.344 5.351 5.305 5.305 137,431 -0.04(-0.66%)
Jun 06, 2008 5.340 5.354 5.330 5.340 147,185 -0.01(-0.20%)
Jun 05, 2008 5.337 5.369 5.330 5.351 236,848 +0.01(+0.20%)
Jun 04, 2008 5.322 5.347 5.322 5.340 208,876 +0.00(+0.07%)
Jun 03, 2008 5.358 5.358 5.322 5.337 229,295 -0.02(-0.46%)
Jun 02, 2008 5.315 5.362 5.308 5.362 145,875 +0.05(+0.94%)
May 30, 2008 5.298 5.330 5.287 5.312 229,450 +0.00(+0.00%)
May 29, 2008 5.298 5.330 5.283 5.312 299,776 +0.01(+0.27%)
May 28, 2008 5.337 5.355 5.298 5.298 357,905 -0.02(-0.47%)
May 27, 2008 5.312 5.340 5.305 5.322 247,937 -0.00(-0.07%)
May 26, 2008 5.273 5.337 5.269 5.326 0 +0.00(+0.00%)
May 23, 2008 5.273 5.337 5.269 5.326 314,293 +0.02(+0.40%)
May 22, 2008 5.273 5.315 5.259 5.305 187,655 +0.04(+0.81%)
May 21, 2008 5.259 5.266 5.241 5.262 209,246 +0.00(+0.07%)
May 20, 2008 5.252 5.280 5.252 5.259 156,908 +0.01(+0.14%)
May 19, 2008 5.340 5.340 5.244 5.252 388,740 -0.05(-1.00%)
May 16, 2008 5.340 5.358 5.298 5.305 322,192 -0.01(-0.20%)
May 15, 2008 5.308 5.330 5.301 5.315 134,024 +0.00(+0.07%)
May 14, 2008 5.351 5.359 5.305 5.312 258,602 -0.05(-0.93%)
May 13, 2008 5.354 5.365 5.322 5.362 221,823 +0.00(+0.00%)
May 12, 2008 5.372 5.383 5.347 5.362 197,372 -0.02(-0.33%)
May 09, 2008 5.376 5.390 5.365 5.379 110,486 -0.00(-0.07%)
May 08, 2008 5.322 5.383 5.315 5.383 391,628 +0.06(+1.07%)
May 07, 2008 5.305 5.337 5.301 5.326 215,037 +0.01(+0.27%)
May 06, 2008 5.298 5.333 5.269 5.312 487,725 +0.01(+0.27%)
May 05, 2008 5.308 5.333 5.298 5.298 177,977 -0.02(-0.47%)
May 02, 2008 5.330 5.358 5.315 5.322 318,362 +0.01(+0.13%)
May 01, 2008 5.308 5.337 5.308 5.315 112,867 +0.01(+0.13%)
Apr 30, 2008 5.344 5.351 5.301 5.308 265,284 -0.02(-0.40%)
Apr 29, 2008 5.344 5.347 5.305 5.330 286,914 +0.00(+0.07%)
Apr 28, 2008 5.340 5.369 5.319 5.326 313,171 +0.01(+0.27%)
Apr 25, 2008 5.365 5.390 5.305 5.312 502,670 -0.01(-0.20%)
Apr 24, 2008 5.287 5.344 5.262 5.322 406,858 +0.04(+0.78%)
Apr 23, 2008 5.227 5.294 5.216 5.281 352,257 +0.05(+1.05%)
Apr 22, 2008 5.170 5.234 5.152 5.227 396,383 +0.08(+1.59%)
Apr 21, 2008 5.184 5.184 5.138 5.145 318,469 -0.02(-0.48%)
Apr 18, 2008 5.081 5.181 5.071 5.170 275,232 +0.09(+1.75%)
Apr 17, 2008 5.056 5.092 5.056 5.081 297,665 +0.01(+0.21%)
Apr 16, 2008 5.085 5.106 5.067 5.071 268,975 +0.02(+0.42%)
Apr 15, 2008 5.127 5.127 5.017 5.049 377,653 -0.05(-0.91%)
Apr 14, 2008 5.145 5.170 5.088 5.095 304,313 -0.03(-0.62%)
Apr 11, 2008 5.138 5.166 5.113 5.127 145,421 -0.01(-0.14%)
Apr 10, 2008 5.149 5.181 5.131 5.134 422,370 -0.01(-0.21%)
Apr 09, 2008 5.195 5.198 5.138 5.145 221,091 -0.01(-0.21%)
Apr 08, 2008 5.227 5.227 5.156 5.156 279,287 -0.06(-1.16%)
Apr 07, 2008 5.173 5.237 5.170 5.216 321,561 +0.06(+1.10%)
Apr 04, 2008 5.099 5.170 5.081 5.159 358,714 +0.09(+1.68%)
Apr 03, 2008 5.088 5.117 5.074 5.074 172,476 -0.04(-0.76%)
Apr 02, 2008 5.053 5.127 5.021 5.113 331,707 +0.09(+1.69%)
Apr 01, 2008 4.936 5.035 4.929 5.028 315,722 +0.13(+2.68%)
Mar 31, 2008 4.907 4.925 4.866 4.897 347,207 +0.02(+0.51%)
Mar 28, 2008 4.985 5.003 4.872 4.872 434,911 -0.08(-1.65%)
Mar 27, 2008 4.964 4.968 4.890 4.953 286,615 +0.02(+0.36%)
Mar 26, 2008 4.975 4.975 4.914 4.936 220,104 -0.01(-0.14%)
Mar 25, 2008 4.961 4.982 4.932 4.943 445,282 +0.01(+0.22%)
Mar 24, 2008 4.922 4.968 4.879 4.932 581,107 +0.05(+0.94%)
Mar 21, 2008 4.815 4.904 4.808 4.886 235,255 +0.00(+0.00%)
Mar 20, 2008 4.815 4.904 4.808 4.886 235,255 +0.06(+1.18%)
Mar 19, 2008 4.865 4.865 4.801 4.829 312,543 -0.05(-1.02%)
Mar 18, 2008 4.794 4.951 4.794 4.879 391,172 +0.10(+2.08%)
Mar 17, 2008 4.772 4.847 4.687 4.780 376,274 -0.12(-2.53%)
Mar 14, 2008 4.968 4.968 4.875 4.904 328,066 -0.07(-1.50%)
Mar 13, 2008 4.968 4.989 4.925 4.978 231,332 -0.02(-0.50%)
Mar 12, 2008 5.021 5.035 4.985 5.003 243,778 +0.01(+0.28%)
Mar 11, 2008 4.943 5.021 4.943 4.989 371,357 +0.04(+0.79%)
Mar 10, 2008 5.007 5.007 4.925 4.950 451,722 -0.06(-1.13%)
Mar 07, 2008 4.968 5.039 4.943 5.007 564,409 +0.02(+0.36%)
Mar 06, 2008 5.074 5.085 4.989 4.989 269,846 -0.10(-1.88%)
Mar 05, 2008 5.166 5.195 5.085 5.085 264,633 -0.05(-1.04%)
Mar 04, 2008 5.166 5.166 5.095 5.138 211,173 +0.00(+0.00%)
Mar 03, 2008 5.184 5.184 5.102 5.138 291,059 -0.01(-0.18%)
Feb 29, 2008 5.159 5.269 5.074 5.147 333,823 +0.00(+0.04%)
Feb 28, 2008 4.868 5.237 4.868 5.145 258,714 -0.04(-0.82%)
Feb 27, 2008 5.305 5.305 5.127 5.188 424,145 -0.04(-0.81%)
Feb 26, 2008 5.092 5.234 5.085 5.230 492,347 +0.13(+2.57%)
Feb 25, 2008 5.007 5.127 4.971 5.099 682,719 +0.09(+1.84%)
Feb 22, 2008 4.914 5.007 4.914 5.007 514,318 +0.06(+1.29%)
Feb 21, 2008 4.851 5.163 4.851 4.943 564,144 +0.07(+1.46%)
Feb 20, 2008 4.879 4.929 4.737 4.872 1,019,919 -0.01(-0.22%)
Feb 19, 2008 4.790 4.939 4.733 4.882 842,513 +0.13(+2.76%)
Feb 18, 2008 4.702 4.769 4.563 4.751 0 +0.00(+0.00%)
Feb 15, 2008 4.702 4.769 4.563 4.751 1,018,631 +0.01(+0.22%)
Feb 14, 2008 4.843 4.849 4.719 4.741 1,210,985 -0.14(-2.91%)
Feb 13, 2008 5.024 5.024 4.879 4.882 850,278 -0.10(-2.06%)
Feb 12, 2008 4.968 5.049 4.907 4.985 500,787 -0.01(-0.28%)
Feb 11, 2008 5.078 5.081 4.964 5.000 699,702 -0.11(-2.08%)
Feb 08, 2008 5.092 5.195 5.092 5.106 436,362 +0.01(+0.14%)
Feb 07, 2008 5.159 5.159 5.092 5.099 343,521 -0.07(-1.37%)
Feb 06, 2008 5.191 5.227 5.154 5.170 443,746 -0.02(-0.41%)
Feb 05, 2008 5.269 5.294 5.188 5.191 379,304 -0.12(-2.27%)
Feb 04, 2008 5.333 5.354 5.305 5.312 351,547 -0.04(-0.80%)
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.