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 )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2018 8.642 8.672 8.611 8.611 203,473 -0.01(-0.14%)
Jan 30, 2018 8.654 8.678 8.611 8.623 206,614 -0.04(-0.42%)
Jan 29, 2018 8.732 8.732 8.654 8.660 265,510 -0.07(-0.83%)
Jan 26, 2018 8.750 8.750 8.702 8.732 270,391 +0.01(+0.14%)
Jan 25, 2018 8.720 8.726 8.684 8.720 213,214 -0.01(-0.07%)
Jan 24, 2018 8.708 8.732 8.666 8.726 210,829 +0.04(+0.49%)
Jan 23, 2018 8.666 8.684 8.642 8.684 228,271 +0.04(+0.49%)
Jan 22, 2018 8.599 8.654 8.587 8.642 223,192 +0.05(+0.56%)
Jan 19, 2018 8.575 8.599 8.563 8.593 147,814 -0.01(-0.07%)
Jan 18, 2018 8.648 8.654 8.587 8.599 233,231 -0.05(-0.56%)
Jan 17, 2018 8.642 8.654 8.617 8.648 393,643 -0.01(-0.07%)
Jan 16, 2018 8.636 8.654 8.607 8.654 233,288 +0.05(+0.56%)
Jan 12, 2018 8.605 8.605 8.605 0 +0.01(+0.14%)
Jan 11, 2018 8.569 8.616 8.557 8.593 474,213 +0.02(+0.21%)
Jan 10, 2018 8.587 8.589 8.551 8.575 259,829 -0.01(-0.14%)
Jan 09, 2018 8.593 8.617 8.575 8.587 244,763 -0.02(-0.28%)
Jan 08, 2018 8.623 8.642 8.593 8.611 205,237 -0.03(-0.35%)
Jan 05, 2018 8.690 8.690 8.636 8.642 133,308 -0.02(-0.28%)
Jan 04, 2018 8.720 8.720 8.654 8.666 97,408 -0.05(-0.62%)
Jan 03, 2018 8.696 8.726 8.648 8.720 129,941 +0.07(+0.84%)
Jan 02, 2018 8.732 8.732 8.648 8.648 178,427 -0.05(-0.62%)
Dec 29, 2017 8.702 8.702 8.702 0 +0.03(+0.35%)
Dec 28, 2017 8.636 8.672 8.598 8.672 156,599 +0.07(+0.77%)
Dec 27, 2017 8.648 8.660 8.569 8.605 223,675 -0.05(-0.63%)
Dec 26, 2017 8.624 8.666 8.594 8.660 186,877 +0.04(+0.42%)
Dec 22, 2017 8.624 8.624 8.594 8.624 376,636 +0.01(+0.07%)
Dec 21, 2017 8.618 8.624 8.594 8.618 293,582 +0.02(+0.27%)
Dec 20, 2017 8.547 8.600 8.547 8.594 349,166 +0.03(+0.35%)
Dec 19, 2017 8.499 8.564 8.499 8.564 178,913 +0.07(+0.77%)
Dec 18, 2017 8.576 8.582 8.499 8.499 274,231 -0.07(-0.84%)
Dec 15, 2017 8.564 8.570 8.564 8.570 169,306 +0.00(+0.00%)
Dec 14, 2017 8.564 8.597 8.541 8.570 235,499 -0.02(-0.21%)
Dec 13, 2017 8.594 8.612 8.541 8.588 272,508 -0.03(-0.35%)
Dec 12, 2017 8.594 8.624 8.559 8.618 112,765 +0.02(+0.28%)
Dec 11, 2017 8.600 8.606 8.553 8.594 187,582 +0.01(+0.14%)
Dec 08, 2017 8.570 8.588 8.558 8.582 201,045 +0.01(+0.14%)
Dec 07, 2017 8.570 8.570 8.529 8.570 122,640 +0.02(+0.21%)
Dec 06, 2017 8.535 8.582 8.529 8.553 268,660 +0.02(+0.28%)
Dec 05, 2017 8.493 8.547 8.493 8.529 284,747 +0.01(+0.14%)
Dec 04, 2017 8.505 8.523 8.505 8.517 245,408 +0.04(+0.42%)
Dec 01, 2017 8.451 8.493 8.433 8.481 172,045 +0.02(+0.28%)
Nov 30, 2017 8.421 8.457 8.415 8.457 247,962 +0.04(+0.43%)
Nov 29, 2017 8.403 8.427 8.373 8.421 193,219 +0.01(+0.14%)
Nov 28, 2017 8.385 8.415 8.373 8.409 147,517 +0.04(+0.43%)
Nov 27, 2017 8.439 8.439 8.362 8.373 256,234 -0.05(-0.57%)
Nov 24, 2017 8.391 8.445 8.391 8.421 93,216 +0.03(+0.36%)
Nov 22, 2017 8.373 8.439 8.362 8.391 198,991 +0.00(+0.00%)
Nov 21, 2017 8.415 8.433 8.379 8.391 212,849 -0.01(-0.13%)
Nov 20, 2017 8.438 8.450 8.393 8.402 161,882 -0.04(-0.49%)
Nov 17, 2017 8.461 8.461 8.426 8.444 235,660 -0.01(-0.06%)
Nov 16, 2017 8.402 8.461 8.402 8.449 198,709 +0.06(+0.70%)
Nov 15, 2017 8.343 8.390 8.325 8.390 238,543 +0.04(+0.50%)
Nov 14, 2017 8.384 8.408 8.319 8.349 252,716 -0.04(-0.42%)
Nov 13, 2017 8.432 8.444 8.361 8.384 296,363 -0.05(-0.56%)
Nov 10, 2017 8.456 8.457 8.408 8.432 236,488 -0.03(-0.35%)
Nov 09, 2017 8.521 8.527 8.461 8.461 226,027 -0.05(-0.56%)
Nov 08, 2017 8.598 8.598 8.491 8.509 196,572 -0.07(-0.83%)
Nov 07, 2017 8.533 8.592 8.527 8.580 182,649 +0.04(+0.42%)
Nov 06, 2017 8.539 8.556 8.509 8.545 191,307 -0.01(-0.14%)
Nov 03, 2017 8.610 8.610 8.539 8.556 209,896 -0.02(-0.28%)
Nov 02, 2017 8.640 8.651 8.545 8.580 317,911 -0.05(-0.62%)
Nov 01, 2017 8.646 8.663 8.616 8.634 151,038 -0.01(-0.07%)
Oct 31, 2017 8.699 8.711 8.640 8.640 212,126 -0.07(-0.82%)
Oct 30, 2017 8.657 8.711 8.646 8.711 168,087 +0.01(+0.14%)
Oct 27, 2017 8.669 8.723 8.657 8.699 118,037 +0.06(+0.69%)
Oct 26, 2017 8.717 8.717 8.640 8.640 135,907 -0.07(-0.82%)
Oct 25, 2017 8.782 8.782 8.705 8.711 106,804 -0.07(-0.76%)
Oct 24, 2017 8.770 8.788 8.752 8.777 96,650 +0.02(+0.22%)
Oct 23, 2017 8.717 8.782 8.717 8.758 92,381 +0.05(+0.54%)
Oct 20, 2017 8.729 8.741 8.688 8.711 84,350 -0.02(-0.27%)
Oct 19, 2017 8.706 8.735 8.687 8.735 57,789 +0.01(+0.14%)
Oct 18, 2017 8.723 8.735 8.706 8.723 98,406 +0.00(+0.00%)
Oct 17, 2017 8.747 8.762 8.723 8.723 96,763 -0.04(-0.47%)
Oct 16, 2017 8.741 8.776 8.735 8.765 80,303 +0.03(+0.34%)
Oct 13, 2017 8.771 8.771 8.725 8.735 79,442 -0.01(-0.14%)
Oct 12, 2017 8.788 8.788 8.747 8.747 96,372 -0.02(-0.27%)
Oct 11, 2017 8.794 8.806 8.765 8.771 108,133 -0.04(-0.40%)
Oct 10, 2017 8.800 8.818 8.782 8.806 62,283 +0.02(+0.20%)
Oct 09, 2017 8.765 8.794 8.747 8.788 90,628 +0.04(+0.41%)
Oct 06, 2017 8.741 8.763 8.723 8.753 86,041 +0.03(+0.34%)
Oct 05, 2017 8.776 8.776 8.717 8.723 151,921 -0.04(-0.47%)
Oct 04, 2017 8.806 8.806 8.735 8.765 117,761 -0.02(-0.20%)
Oct 03, 2017 8.800 8.800 8.753 8.782 127,443 +0.00(+0.00%)
Oct 02, 2017 8.847 8.847 8.776 8.782 94,205 -0.05(-0.54%)
Sep 29, 2017 8.824 8.836 8.753 8.830 171,620 +0.01(+0.13%)
Sep 28, 2017 8.700 8.836 8.682 8.818 249,362 +0.12(+1.36%)
Sep 27, 2017 8.694 8.735 8.694 8.700 97,936 +0.00(+0.00%)
Sep 26, 2017 8.753 8.753 8.682 8.699 139,253 -0.04(-0.48%)
Sep 25, 2017 8.729 8.765 8.729 8.741 136,209 +0.00(+0.00%)
Sep 22, 2017 8.652 8.788 8.652 8.741 118,159 +0.12(+1.44%)
Sep 21, 2017 8.664 8.673 8.617 8.617 73,631 -0.04(-0.41%)
Sep 20, 2017 8.664 8.670 8.623 8.652 129,882 +0.01(+0.07%)
Sep 19, 2017 8.658 8.676 8.646 8.646 102,477 -0.02(-0.20%)
Sep 18, 2017 8.694 8.723 8.646 8.664 119,059 -0.03(-0.34%)
Sep 15, 2017 8.699 8.716 8.676 8.694 79,524 +0.01(+0.07%)
Sep 14, 2017 8.699 8.723 8.676 8.688 77,404 -0.02(-0.27%)
Sep 13, 2017 8.711 8.729 8.682 8.711 93,497 -0.01(-0.13%)
Sep 12, 2017 8.729 8.752 8.682 8.723 91,335 +0.02(+0.20%)
Sep 11, 2017 8.717 8.752 8.699 8.705 87,982 -0.01(-0.14%)
Sep 08, 2017 8.699 8.729 8.694 8.717 78,008 +0.01(+0.14%)
Sep 07, 2017 8.652 8.705 8.652 8.705 84,905 +0.04(+0.48%)
Sep 06, 2017 8.688 8.688 8.646 8.664 99,495 -0.03(-0.34%)
Sep 05, 2017 8.717 8.717 8.623 8.694 173,325 -0.02(-0.27%)
Sep 01, 2017 8.723 8.723 8.694 8.717 117,464 +0.00(+0.00%)
Aug 31, 2017 8.694 8.717 8.664 8.717 255,083 +0.05(+0.54%)
Aug 30, 2017 8.682 8.688 8.664 8.670 98,188 -0.04(-0.41%)
Aug 29, 2017 8.711 8.741 8.688 8.705 105,303 -0.04(-0.40%)
Aug 28, 2017 8.652 8.741 8.623 8.741 233,597 +0.12(+1.36%)
Aug 25, 2017 8.670 8.676 8.623 8.623 86,457 -0.04(-0.48%)
Aug 24, 2017 8.688 8.688 8.661 8.664 79,016 -0.04(-0.41%)
Aug 23, 2017 8.652 8.699 8.635 8.699 151,747 +0.04(+0.41%)
Aug 22, 2017 8.670 8.688 8.646 8.664 89,647 +0.01(+0.07%)
Aug 21, 2017 8.664 8.664 8.617 8.658 63,000 -0.02(-0.27%)
Aug 18, 2017 8.617 8.681 8.616 8.681 105,917 +0.06(+0.68%)
Aug 17, 2017 8.658 8.675 8.617 8.623 111,421 -0.02(-0.27%)
Aug 16, 2017 8.664 8.693 8.628 8.646 99,053 -0.02(-0.27%)
Aug 15, 2017 8.687 8.690 8.599 8.669 185,685 +0.01(+0.14%)
Aug 14, 2017 8.687 8.710 8.646 8.658 98,516 -0.01(-0.14%)
Aug 11, 2017 8.517 8.669 8.517 8.669 273,918 +0.13(+1.51%)
Aug 10, 2017 8.611 8.611 8.523 8.541 169,001 -0.06(-0.75%)
Aug 09, 2017 8.634 8.675 8.582 8.605 122,470 -0.04(-0.41%)
Aug 08, 2017 8.687 8.687 8.640 8.640 140,169 -0.04(-0.41%)
Aug 07, 2017 8.699 8.707 8.664 8.676 82,986 -0.01(-0.06%)
Aug 04, 2017 8.728 8.734 8.675 8.681 149,243 -0.04(-0.40%)
Aug 03, 2017 8.710 8.728 8.693 8.716 138,455 +0.02(+0.20%)
Aug 02, 2017 8.740 8.748 8.669 8.699 83,693 -0.03(-0.34%)
Aug 01, 2017 8.734 8.757 8.716 8.728 148,244 +0.03(+0.34%)
Jul 31, 2017 8.693 8.751 8.687 8.699 148,568 -0.01(-0.13%)
Jul 28, 2017 8.687 8.734 8.681 8.710 79,552 +0.03(+0.34%)
Jul 27, 2017 8.734 8.734 8.675 8.681 89,037 -0.06(-0.67%)
Jul 26, 2017 8.722 8.740 8.693 8.740 114,014 +0.04(+0.47%)
Jul 25, 2017 8.652 8.699 8.634 8.699 94,546 +0.07(+0.81%)
Jul 24, 2017 8.675 8.675 8.623 8.629 124,068 -0.02(-0.27%)
Jul 21, 2017 8.646 8.658 8.617 8.652 113,220 +0.04(+0.41%)
Jul 20, 2017 8.734 8.745 8.599 8.617 218,126 -0.09(-1.06%)
Jul 19, 2017 8.738 8.750 8.703 8.709 116,925 -0.02(-0.27%)
Jul 18, 2017 8.721 8.738 8.692 8.732 110,980 +0.00(+0.00%)
Jul 17, 2017 8.738 8.773 8.663 8.732 122,323 -0.01(-0.07%)
Jul 14, 2017 8.715 8.740 8.692 8.738 129,998 +0.01(+0.13%)
Jul 13, 2017 8.732 8.750 8.692 8.727 102,148 -0.01(-0.07%)
Jul 12, 2017 8.715 8.732 8.692 8.732 100,583 +0.03(+0.40%)
Jul 11, 2017 8.680 8.721 8.680 8.698 83,322 +0.01(+0.07%)
Jul 10, 2017 8.692 8.715 8.663 8.692 153,150 +0.00(+0.00%)
Jul 07, 2017 8.610 8.692 8.546 8.692 192,372 +0.10(+1.15%)
Jul 06, 2017 8.639 8.645 8.540 8.593 185,001 -0.02(-0.20%)
Jul 05, 2017 8.738 8.738 8.610 8.610 196,593 -0.13(-1.47%)
Jul 03, 2017 8.709 8.738 8.663 8.738 100,061 +0.05(+0.60%)
Jun 30, 2017 8.552 8.686 8.537 8.686 240,651 +0.15(+1.77%)
Jun 29, 2017 8.581 8.593 8.523 8.534 205,064 -0.03(-0.34%)
Jun 28, 2017 8.494 8.575 8.494 8.564 199,116 +0.06(+0.75%)
Jun 27, 2017 8.517 8.558 8.470 8.499 120,880 +0.00(+0.00%)
Jun 26, 2017 8.575 8.593 8.494 8.499 175,075 -0.08(-0.88%)
Jun 23, 2017 8.587 8.593 8.540 8.575 117,160 +0.03(+0.41%)
Jun 22, 2017 8.657 8.680 8.529 8.540 174,833 -0.09(-1.08%)
Jun 21, 2017 8.680 8.703 8.633 8.633 236,261 -0.03(-0.38%)
Jun 20, 2017 8.614 8.701 8.614 8.667 164,191 +0.05(+0.54%)
Jun 19, 2017 8.614 8.643 8.597 8.620 124,717 -0.02(-0.20%)
Jun 16, 2017 8.690 8.696 8.603 8.638 117,957 -0.06(-0.67%)
Jun 15, 2017 8.667 8.696 8.655 8.696 126,787 +0.02(+0.20%)
Jun 14, 2017 8.707 8.713 8.667 8.678 200,461 -0.02(-0.20%)
Jun 13, 2017 8.690 8.719 8.657 8.696 81,399 +0.00(+0.00%)
Jun 12, 2017 8.661 8.701 8.643 8.696 154,208 +0.06(+0.74%)
Jun 09, 2017 8.678 8.707 8.609 8.632 138,757 -0.05(-0.53%)
Jun 08, 2017 8.678 8.690 8.655 8.678 115,868 -0.02(-0.20%)
Jun 07, 2017 8.667 8.696 8.655 8.696 91,256 +0.04(+0.47%)
Jun 06, 2017 8.672 8.672 8.649 8.655 104,971 -0.04(-0.47%)
Jun 05, 2017 8.632 8.696 8.620 8.696 215,660 +0.05(+0.60%)
Jun 02, 2017 8.655 8.658 8.609 8.643 106,715 -0.01(-0.07%)
Jun 01, 2017 8.649 8.684 8.614 8.649 155,792 +0.01(+0.07%)
May 31, 2017 8.696 8.701 8.626 8.643 255,531 -0.06(-0.67%)
May 30, 2017 8.672 8.701 8.609 8.701 164,106 +0.03(+0.33%)
May 26, 2017 8.678 8.701 8.661 8.672 99,349 -0.01(-0.13%)
May 25, 2017 8.620 8.690 8.620 8.684 184,842 +0.10(+1.15%)
May 24, 2017 8.632 8.632 8.580 8.585 164,945 -0.06(-0.74%)
May 23, 2017 8.585 8.661 8.568 8.649 134,450 +0.09(+1.02%)
May 22, 2017 8.580 8.591 8.551 8.562 118,228 +0.01(+0.07%)
May 19, 2017 8.562 8.591 8.547 8.556 110,643 -0.01(-0.07%)
May 18, 2017 8.539 8.579 8.521 8.562 126,534 +0.02(+0.20%)
May 17, 2017 8.544 8.567 8.510 8.544 190,055 -0.03(-0.40%)
May 16, 2017 8.585 8.589 8.521 8.579 230,662 +0.02(+0.20%)
May 15, 2017 8.625 8.637 8.550 8.562 154,499 -0.03(-0.34%)
May 12, 2017 8.591 8.654 8.562 8.591 133,902 +0.01(+0.07%)
May 11, 2017 8.527 8.608 8.527 8.585 152,191 +0.05(+0.61%)
May 10, 2017 8.516 8.538 8.510 8.533 166,313 +0.03(+0.34%)
May 09, 2017 8.481 8.510 8.475 8.504 155,713 +0.03(+0.34%)
May 08, 2017 8.510 8.510 8.469 8.475 200,778 -0.02(-0.20%)
May 05, 2017 8.510 8.533 8.487 8.492 168,653 +0.00(+0.00%)
May 04, 2017 8.556 8.556 8.475 8.492 199,633 -0.06(-0.74%)
May 03, 2017 8.573 8.579 8.533 8.556 123,783 -0.03(-0.34%)
May 02, 2017 8.585 8.596 8.567 8.585 135,471 -0.01(-0.13%)
May 01, 2017 8.602 8.608 8.579 8.596 141,007 -0.01(-0.13%)
Apr 28, 2017 8.596 8.608 8.556 8.608 112,368 +0.01(+0.13%)
Apr 27, 2017 8.596 8.598 8.567 8.596 114,333 +0.01(+0.13%)
Apr 26, 2017 8.637 8.637 8.585 8.585 156,174 -0.06(-0.67%)
Apr 25, 2017 8.631 8.648 8.608 8.642 111,142 +0.03(+0.33%)
Apr 24, 2017 8.608 8.642 8.585 8.614 166,421 +0.05(+0.61%)
Apr 21, 2017 8.585 8.591 8.550 8.562 152,002 -0.04(-0.47%)
Apr 20, 2017 8.573 8.602 8.562 8.602 91,977 +0.03(+0.40%)
Apr 19, 2017 8.539 8.677 8.533 8.567 189,912 +0.03(+0.41%)
Apr 18, 2017 8.504 8.533 8.498 8.533 117,130 +0.02(+0.20%)
Apr 17, 2017 8.533 8.550 8.504 8.516 165,770 -0.01(-0.13%)
Apr 13, 2017 8.556 8.567 8.527 8.527 211,678 -0.03(-0.34%)
Apr 12, 2017 8.596 8.613 8.556 8.556 327,270 -0.02(-0.20%)
Apr 11, 2017 8.556 8.596 8.550 8.573 164,631 +0.01(+0.13%)
Apr 10, 2017 8.556 8.579 8.539 8.562 201,349 +0.02(+0.27%)
Apr 07, 2017 8.544 8.550 8.504 8.539 365,281 -0.02(-0.20%)
Apr 06, 2017 8.602 8.613 8.539 8.556 242,043 -0.02(-0.20%)
Apr 05, 2017 8.688 8.688 8.539 8.573 635,428 -0.10(-1.13%)
Apr 04, 2017 8.671 8.676 8.625 8.671 167,997 -0.01(-0.07%)
Apr 03, 2017 8.734 8.734 8.660 8.676 207,385 -0.05(-0.53%)
Mar 31, 2017 8.711 8.740 8.671 8.722 262,958 +0.04(+0.46%)
Mar 30, 2017 8.774 8.791 8.682 8.682 321,489 -0.10(-1.12%)
Mar 29, 2017 8.820 8.820 8.768 8.780 218,315 -0.03(-0.32%)
Mar 28, 2017 8.740 8.808 8.740 8.808 242,501 +0.07(+0.79%)
Mar 27, 2017 8.717 8.774 8.717 8.740 232,099 -0.04(-0.46%)
Mar 24, 2017 8.814 8.831 8.774 8.780 126,170 +0.01(+0.07%)
Mar 23, 2017 8.826 8.866 8.768 8.774 229,457 -0.05(-0.59%)
Mar 22, 2017 8.780 8.826 8.734 8.826 171,026 +0.06(+0.66%)
Mar 21, 2017 8.871 8.871 8.756 8.768 386,414 -0.08(-0.90%)
Mar 20, 2017 8.899 8.905 8.836 8.848 203,585 -0.06(-0.64%)
Mar 17, 2017 8.808 8.905 8.791 8.905 188,539 +0.09(+1.04%)
Mar 16, 2017 8.745 8.813 8.745 8.813 185,131 +0.10(+1.12%)
Mar 15, 2017 8.711 8.733 8.648 8.716 292,618 +0.03(+0.33%)
Mar 14, 2017 8.739 8.751 8.653 8.688 164,034 -0.05(-0.59%)
Mar 13, 2017 8.756 8.756 8.728 8.739 176,934 -0.02(-0.26%)
Mar 10, 2017 8.711 8.768 8.671 8.762 246,606 +0.08(+0.92%)
Mar 09, 2017 8.733 8.745 8.636 8.682 240,546 -0.07(-0.85%)
Mar 08, 2017 8.779 8.779 8.745 8.756 219,528 +0.00(+0.00%)
Mar 07, 2017 8.756 8.768 8.733 8.756 224,372 -0.01(-0.13%)
Mar 06, 2017 8.842 8.842 8.764 8.768 285,275 -0.09(-0.97%)
Mar 03, 2017 8.779 8.853 8.762 8.853 211,688 +0.10(+1.11%)
Mar 02, 2017 8.785 8.819 8.751 8.756 210,734 -0.03(-0.33%)
Mar 01, 2017 8.796 8.808 8.762 8.785 263,378 +0.02(+0.26%)
Feb 28, 2017 8.756 8.802 8.745 8.762 302,163 +0.02(+0.20%)
Feb 27, 2017 8.756 8.768 8.733 8.745 201,937 +0.01(+0.13%)
Feb 24, 2017 8.711 8.751 8.693 8.733 157,328 +0.03(+0.33%)
Feb 23, 2017 8.762 8.768 8.693 8.705 342,828 -0.03(-0.39%)
Feb 22, 2017 8.722 8.739 8.705 8.739 364,147 +0.01(+0.13%)
Feb 21, 2017 8.665 8.728 8.658 8.728 236,231 +0.07(+0.79%)
Feb 17, 2017 8.659 8.659 8.659 0 +0.04(+0.46%)
Feb 16, 2017 8.676 8.676 8.591 8.619 267,896 -0.02(-0.23%)
Feb 15, 2017 8.622 8.645 8.599 8.639 340,812 +0.03(+0.33%)
Feb 14, 2017 8.542 8.611 8.539 8.611 237,676 +0.08(+0.93%)
Feb 13, 2017 8.559 8.559 8.508 8.531 242,654 -0.02(-0.20%)
Feb 10, 2017 8.491 8.548 8.468 8.548 217,871 +0.10(+1.14%)
Feb 09, 2017 8.491 8.537 8.440 8.451 379,397 -0.04(-0.47%)
Feb 08, 2017 8.503 8.514 8.451 8.491 321,833 +0.01(+0.13%)
Feb 07, 2017 8.525 8.525 8.474 8.480 202,881 -0.06(-0.67%)
Feb 06, 2017 8.605 8.611 8.497 8.537 251,192 -0.05(-0.53%)
Feb 03, 2017 8.616 8.633 8.571 8.582 200,323 +0.02(+0.20%)
Feb 02, 2017 8.559 8.611 8.559 8.565 216,666 +0.01(+0.07%)
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.