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 (%)
Nov 30, 2010 5.862 5.975 5.851 5.911 491,577 +0.06(+0.96%)
Nov 29, 2010 5.821 5.854 5.791 5.854 254,999 +0.02(+0.39%)
Nov 26, 2010 5.881 5.903 5.832 5.832 214,812 -0.10(-1.71%)
Nov 24, 2010 5.978 5.933 5.933 5.933 315,002 -0.03(-0.44%)
Nov 23, 2010 5.888 5.971 5.888 5.960 315,306 +0.03(+0.51%)
Nov 22, 2010 5.926 5.956 5.877 5.930 197,476 +0.00(+0.06%)
Nov 19, 2010 5.960 5.960 5.870 5.926 396,552 -0.00(-0.08%)
Nov 18, 2010 5.960 5.960 5.900 5.930 249,034 +0.06(+0.96%)
Nov 17, 2010 5.770 5.889 5.747 5.874 334,950 +0.13(+2.27%)
Nov 16, 2010 5.684 5.747 5.539 5.744 791,019 +0.00(+0.00%)
Nov 15, 2010 5.886 5.919 5.740 5.744 653,132 -0.13(-2.16%)
Nov 12, 2010 6.005 6.009 5.871 5.871 536,890 -0.14(-2.30%)
Nov 11, 2010 6.061 6.094 6.006 6.009 418,289 -0.05(-0.86%)
Nov 10, 2010 6.042 6.061 5.971 6.061 459,431 +0.02(+0.31%)
Nov 09, 2010 6.087 6.087 6.001 6.042 447,537 -0.03(-0.43%)
Nov 08, 2010 5.997 6.068 5.968 6.068 417,760 +0.07(+1.12%)
Nov 05, 2010 6.016 6.016 5.975 6.001 155,505 +0.01(+0.09%)
Nov 04, 2010 5.941 6.016 5.919 5.996 297,285 +0.09(+1.55%)
Nov 03, 2010 5.930 5.949 5.889 5.904 171,570 -0.01(-0.25%)
Nov 02, 2010 5.856 5.930 5.818 5.919 438,917 +0.08(+1.34%)
Nov 01, 2010 5.830 5.841 5.800 5.841 175,967 +0.01(+0.13%)
Oct 29, 2010 5.837 5.844 5.814 5.833 181,498 +0.00(+0.00%)
Oct 28, 2010 5.833 5.837 5.762 5.833 251,013 +0.02(+0.39%)
Oct 27, 2010 5.818 5.826 5.789 5.811 123,156 -0.03(-0.45%)
Oct 25, 2010 5.837 5.848 5.822 5.837 297,727 +0.01(+0.13%)
Oct 22, 2010 5.807 5.830 5.789 5.830 277,348 +0.01(+0.13%)
Oct 21, 2010 5.777 5.830 5.770 5.822 272,481 +0.04(+0.62%)
Oct 20, 2010 5.796 5.797 5.730 5.786 213,394 +0.00(+0.08%)
Oct 19, 2010 5.704 5.804 5.671 5.782 305,875 +0.03(+0.45%)
Oct 18, 2010 5.730 5.763 5.704 5.756 346,415 +0.02(+0.31%)
Oct 15, 2010 5.815 5.830 5.722 5.738 499,195 -0.10(-1.77%)
Oct 14, 2010 5.878 5.893 5.823 5.841 223,929 -0.03(-0.51%)
Oct 13, 2010 5.845 5.882 5.830 5.871 247,158 +0.05(+0.83%)
Oct 12, 2010 5.856 5.856 5.786 5.823 296,748 -0.02(-0.32%)
Oct 11, 2010 5.737 5.852 5.737 5.841 392,952 +0.10(+1.68%)
Oct 08, 2010 5.745 5.786 5.730 5.745 347,119 -0.03(-0.58%)
Oct 07, 2010 5.782 5.782 5.711 5.778 865 -0.00(-0.06%)
Oct 06, 2010 5.823 5.826 5.752 5.782 285,207 -0.03(-0.57%)
Oct 05, 2010 5.837 5.841 5.800 5.815 183,462 +0.00(+0.00%)
Oct 04, 2010 5.804 5.815 5.748 5.815 232,309 +0.02(+0.38%)
Oct 01, 2010 5.793 5.834 5.793 5.793 138,931 -0.03(-0.44%)
Sep 30, 2010 5.786 5.819 5.753 5.819 146,154 +0.06(+0.97%)
Sep 29, 2010 5.774 5.778 5.752 5.763 234,130 +0.01(+0.13%)
Sep 28, 2010 5.786 5.786 5.719 5.756 272,556 -0.01(-0.19%)
Sep 27, 2010 5.811 5.811 5.715 5.767 224,409 -0.04(-0.64%)
Sep 24, 2010 5.815 5.819 5.774 5.804 212,033 -0.01(-0.19%)
Sep 23, 2010 5.763 5.815 5.752 5.815 189,027 +0.03(+0.51%)
Sep 22, 2010 5.760 5.786 5.719 5.786 377,132 +0.04(+0.78%)
Sep 21, 2010 5.722 5.741 5.697 5.741 315,717 +0.02(+0.31%)
Sep 20, 2010 5.705 5.723 5.686 5.723 427,712 +0.02(+0.32%)
Sep 17, 2010 5.705 5.705 5.642 5.705 289,079 +0.04(+0.72%)
Sep 15, 2010 5.697 5.697 5.638 5.664 352,868 -0.04(-0.71%)
Sep 14, 2010 5.661 5.705 5.661 5.705 325,907 +0.03(+0.45%)
Sep 13, 2010 5.672 5.686 5.649 5.679 195,691 +0.02(+0.39%)
Sep 10, 2010 5.686 5.690 5.587 5.657 156,178 +0.06(+0.99%)
Sep 09, 2010 5.602 5.605 5.565 5.602 107,751 +0.01(+0.26%)
Sep 08, 2010 5.498 5.598 5.491 5.587 176,817 +0.00(+0.07%)
Sep 07, 2010 5.550 5.583 5.531 5.583 150,532 +0.04(+0.73%)
Sep 03, 2010 5.587 5.601 5.520 5.543 146,044 -0.02(-0.40%)
Sep 02, 2010 5.561 5.572 5.524 5.565 181,454 +0.01(+0.13%)
Sep 01, 2010 5.646 5.661 5.546 5.557 255,542 -0.06(-0.99%)
Aug 31, 2010 5.602 5.613 5.583 5.613 162,909 +0.01(+0.26%)
Aug 30, 2010 5.605 5.605 5.565 5.598 191,672 +0.01(+0.13%)
Aug 27, 2010 5.590 5.590 5.539 5.590 229,930 +0.06(+1.13%)
Aug 26, 2010 5.561 5.579 5.527 5.528 184,204 -0.05(-0.93%)
Aug 25, 2010 5.550 5.579 5.520 5.579 243,190 +0.04(+0.73%)
Aug 24, 2010 5.550 5.587 5.531 5.539 166,157 -0.05(-0.92%)
Aug 23, 2010 5.583 5.605 5.565 5.590 141,925 +0.03(+0.52%)
Aug 20, 2010 5.565 5.583 5.550 5.562 185,481 +0.01(+0.26%)
Aug 19, 2010 5.485 5.551 5.485 5.547 151,809 +0.05(+0.87%)
Aug 18, 2010 5.470 5.507 5.467 5.500 174,900 +0.03(+0.47%)
Aug 17, 2010 5.536 5.547 5.471 5.474 216,521 -0.05(-0.98%)
Aug 16, 2010 5.525 5.551 5.511 5.528 130,369 +0.00(+0.06%)
Aug 13, 2010 5.525 5.525 5.481 5.525 98,482 +0.03(+0.60%)
Aug 12, 2010 5.456 5.492 5.445 5.492 210,297 -0.04(-0.66%)
Aug 11, 2010 5.500 5.540 5.481 5.529 163,960 +0.01(+0.20%)
Aug 10, 2010 5.628 5.628 5.507 5.518 231,931 -0.10(-1.83%)
Aug 09, 2010 5.654 5.654 5.595 5.621 149,458 -0.01(-0.13%)
Aug 06, 2010 5.628 5.661 5.580 5.628 180,352 +0.00(+0.07%)
Aug 05, 2010 5.657 5.663 5.599 5.624 215,765 -0.04(-0.71%)
Aug 04, 2010 5.716 5.716 5.657 5.665 163,835 -0.04(-0.64%)
Aug 03, 2010 5.727 5.727 5.676 5.701 136,328 -0.02(-0.38%)
Aug 02, 2010 5.745 5.753 5.675 5.723 295,003 +0.00(+0.06%)
Jul 30, 2010 5.720 5.727 5.643 5.720 197,600 +0.07(+1.17%)
Jul 29, 2010 5.690 5.690 5.646 5.654 208,968 -0.01(-0.19%)
Jul 28, 2010 5.639 5.665 5.624 5.665 169,576 +0.03(+0.56%)
Jul 27, 2010 5.683 5.683 5.595 5.633 195,994 -0.04(-0.75%)
Jul 26, 2010 5.676 5.690 5.646 5.676 151,299 +0.02(+0.32%)
Jul 23, 2010 5.635 5.665 5.595 5.657 210,749 +0.04(+0.78%)
Jul 22, 2010 5.595 5.632 5.566 5.613 182,880 +0.07(+1.26%)
Jul 21, 2010 5.503 5.558 5.478 5.544 174,810 +0.05(+0.83%)
Jul 20, 2010 5.432 5.509 5.432 5.498 130,976 +0.04(+0.67%)
Jul 19, 2010 5.491 5.491 5.424 5.461 194,071 -0.01(-0.20%)
Jul 16, 2010 5.472 5.512 5.439 5.472 122,810 +0.03(+0.47%)
Jul 15, 2010 5.520 5.520 5.432 5.447 186,523 -0.05(-0.99%)
Jul 14, 2010 5.494 5.531 5.443 5.501 261,047 +0.03(+0.60%)
Jul 13, 2010 5.483 5.483 5.450 5.469 151,378 +0.02(+0.40%)
Jul 12, 2010 5.414 5.469 5.396 5.447 211,938 +0.06(+1.08%)
Jul 09, 2010 5.388 5.414 5.345 5.388 149,194 +0.04(+0.82%)
Jul 08, 2010 5.374 5.392 5.323 5.345 189,315 -0.02(-0.41%)
Jul 07, 2010 5.381 5.403 5.290 5.367 234,466 -0.03(-0.54%)
Jul 06, 2010 5.498 5.498 5.345 5.396 149,266 -0.03(-0.60%)
Jul 02, 2010 5.429 5.429 5.384 5.429 107,346 +0.04(+0.81%)
Jul 01, 2010 5.403 5.450 5.312 5.385 256,758 +0.00(+0.07%)
Jun 30, 2010 5.388 5.450 5.367 5.381 200,739 -0.01(-0.20%)
Jun 29, 2010 5.429 5.447 5.377 5.392 312,757 -0.05(-0.87%)
Jun 25, 2010 5.439 5.487 5.399 5.439 228,851 -0.04(-0.67%)
Jun 24, 2010 5.549 5.549 5.443 5.476 198,309 -0.07(-1.31%)
Jun 23, 2010 5.527 5.549 5.487 5.549 160,073 +0.03(+0.56%)
Jun 22, 2010 5.585 5.593 5.498 5.518 165,336 -0.07(-1.20%)
Jun 21, 2010 5.556 5.585 5.538 5.585 205,235 +0.08(+1.41%)
Jun 18, 2010 5.508 5.515 5.478 5.508 137,449 +0.03(+0.60%)
Jun 17, 2010 5.475 5.475 5.424 5.475 157,403 +0.03(+0.53%)
Jun 16, 2010 5.471 5.471 5.435 5.446 158,307 -0.01(-0.18%)
Jun 15, 2010 5.475 5.475 5.435 5.456 212,960 +0.02(+0.32%)
Jun 14, 2010 5.479 5.479 5.388 5.439 134,994 +0.06(+1.08%)
Jun 11, 2010 5.352 5.392 5.334 5.381 142,124 +0.02(+0.41%)
Jun 10, 2010 5.377 5.377 5.301 5.359 135,154 +0.04(+0.82%)
Jun 09, 2010 5.352 5.355 5.290 5.315 148,671 +0.00(+0.07%)
Jun 08, 2010 5.315 5.326 5.265 5.312 183,016 +0.02(+0.34%)
Jun 07, 2010 5.330 5.334 5.276 5.294 212,138 -0.01(-0.21%)
Jun 04, 2010 5.305 5.381 5.257 5.305 167,889 -0.07(-1.35%)
Jun 03, 2010 5.399 5.399 5.279 5.377 179,988 +0.00(+0.00%)
Jun 02, 2010 5.515 5.529 5.334 5.377 166,306 +0.02(+0.34%)
Jun 01, 2010 5.341 5.406 5.334 5.359 182,534 -0.02(-0.40%)
May 28, 2010 5.381 5.399 5.261 5.381 412,262 +0.14(+2.63%)
May 27, 2010 5.214 5.257 5.174 5.243 570,079 +0.09(+1.69%)
May 26, 2010 5.207 5.279 5.156 5.156 371,298 +0.00(+0.07%)
May 25, 2010 5.127 5.185 5.062 5.152 467,493 -0.14(-2.67%)
May 24, 2010 5.243 5.348 5.214 5.294 283,310 -0.01(-0.14%)
May 21, 2010 5.102 5.403 5.044 5.301 638,113 +0.10(+1.93%)
May 20, 2010 5.170 5.224 5.083 5.200 849,063 -0.26(-4.76%)
May 19, 2010 5.482 5.574 5.334 5.461 548,716 -0.07(-1.29%)
May 18, 2010 5.647 5.647 5.496 5.532 209,310 -0.04(-0.71%)
May 17, 2010 5.633 5.633 5.449 5.572 385,261 -0.06(-1.09%)
May 14, 2010 5.633 5.683 5.550 5.633 425,316 -0.04(-0.70%)
May 13, 2010 5.694 5.694 5.662 5.673 441,297 +0.00(+0.06%)
May 12, 2010 5.644 5.669 5.604 5.669 307,784 +0.07(+1.29%)
May 11, 2010 5.609 5.665 5.572 5.597 405,340 +0.04(+0.65%)
May 10, 2010 5.473 5.575 5.424 5.561 505,070 +0.23(+4.26%)
May 07, 2010 5.391 5.427 5.049 5.334 1,135,790 +0.16(+2.99%)
May 06, 2010 5.179 5.835 4.814 5.179 277 -0.66(-11.30%)
May 05, 2010 5.965 5.965 5.817 5.838 427,859 -0.18(-3.05%)
May 04, 2010 6.048 6.073 6.015 6.022 595,907 -0.03(-0.48%)
May 03, 2010 6.040 6.095 6.030 6.051 392,523 +0.01(+0.18%)
Apr 30, 2010 6.019 6.040 6.008 6.040 391,913 +0.05(+0.78%)
Apr 29, 2010 5.972 6.004 5.965 5.994 279,358 +0.04(+0.75%)
Apr 28, 2010 5.947 5.961 5.918 5.949 415,922 +0.02(+0.28%)
Apr 27, 2010 5.947 5.947 5.916 5.932 483,177 -0.02(-0.30%)
Apr 26, 2010 5.842 5.950 5.842 5.950 522,459 +0.10(+1.66%)
Apr 23, 2010 5.781 5.853 5.781 5.853 315,945 +0.09(+1.50%)
Apr 22, 2010 5.748 5.766 5.709 5.766 323,171 +0.02(+0.38%)
Apr 21, 2010 5.831 5.860 5.745 5.745 603,087 -0.06(-1.09%)
Apr 20, 2010 5.736 5.811 5.736 5.808 354,147 +0.10(+1.76%)
Apr 19, 2010 5.704 5.740 5.679 5.707 315,736 +0.01(+0.13%)
Apr 16, 2010 5.765 5.765 5.679 5.700 279,341 -0.06(-1.06%)
Apr 15, 2010 5.890 5.890 5.707 5.761 492,044 -0.12(-2.01%)
Apr 14, 2010 5.747 5.887 5.747 5.880 613,598 +0.11(+1.93%)
Apr 13, 2010 5.722 5.776 5.715 5.768 382,764 +0.05(+0.94%)
Apr 12, 2010 5.679 5.733 5.658 5.715 393,343 +0.07(+1.27%)
Apr 09, 2010 5.596 5.646 5.582 5.643 310,217 +0.07(+1.29%)
Apr 08, 2010 5.546 5.603 5.528 5.571 489,903 -0.03(-0.45%)
Apr 07, 2010 5.819 5.829 5.560 5.596 952,188 -0.26(-4.41%)
Apr 06, 2010 5.937 5.965 5.847 5.854 626,460 -0.12(-1.98%)
Apr 05, 2010 5.994 5.994 5.894 5.973 356,895 +0.02(+0.30%)
Apr 01, 2010 5.969 5.955 5.955 5.955 436,819 +0.00(+0.00%)
Mar 31, 2010 5.919 5.980 5.883 5.955 354,155 +0.05(+0.85%)
Mar 30, 2010 5.862 5.930 5.847 5.905 705,152 +0.07(+1.21%)
Mar 29, 2010 5.808 5.851 5.790 5.834 448,117 +0.03(+0.52%)
Mar 26, 2010 5.743 5.808 5.743 5.804 638,049 +0.04(+0.68%)
Mar 25, 2010 5.761 5.808 5.750 5.765 724,966 +0.02(+0.32%)
Mar 24, 2010 5.722 5.750 5.722 5.746 440,002 +0.02(+0.43%)
Mar 23, 2010 5.707 5.729 5.700 5.722 371,745 +0.01(+0.25%)
Mar 22, 2010 5.646 5.732 5.646 5.707 336,278 +0.00(+0.04%)
Mar 19, 2010 5.720 5.730 5.705 5.705 642,542 -0.01(-0.12%)
Mar 18, 2010 5.695 5.712 5.687 5.712 447,973 +0.03(+0.50%)
Mar 17, 2010 5.673 5.709 5.662 5.684 725,563 +0.03(+0.51%)
Mar 16, 2010 5.587 5.666 5.580 5.655 681,928 +0.06(+1.15%)
Mar 15, 2010 5.591 5.612 5.590 5.591 542,920 +0.00(+0.00%)
Mar 12, 2010 5.577 5.612 5.573 5.591 373,251 +0.02(+0.32%)
Mar 11, 2010 5.566 5.591 5.545 5.573 632,127 +0.01(+0.13%)
Mar 10, 2010 5.541 5.580 5.541 5.566 676,207 +0.05(+0.84%)
Mar 09, 2010 5.466 5.520 5.459 5.520 417,236 +0.05(+0.98%)
Mar 08, 2010 5.473 5.490 5.455 5.466 478,920 +0.02(+0.33%)
Mar 05, 2010 5.370 5.495 5.366 5.448 456,720 +0.09(+1.66%)
Mar 04, 2010 5.331 5.359 5.306 5.359 535,372 +0.03(+0.60%)
Mar 03, 2010 5.384 5.398 5.316 5.327 1,103,374 -0.05(-0.86%)
Mar 02, 2010 5.270 5.377 5.234 5.373 920,655 +0.11(+2.17%)
Mar 01, 2010 5.213 5.259 5.199 5.259 464,229 +0.06(+1.24%)
Feb 26, 2010 5.224 5.224 5.174 5.195 628,091 -0.02(-0.41%)
Feb 25, 2010 5.177 5.220 5.174 5.216 327,421 -0.01(-0.14%)
Feb 24, 2010 5.188 5.249 5.174 5.224 453,343 +0.05(+1.04%)
Feb 23, 2010 5.184 5.184 5.127 5.170 670,605 -0.01(-0.28%)
Feb 22, 2010 5.174 5.188 5.156 5.184 879,459 +0.01(+0.28%)
Feb 19, 2010 5.106 5.206 5.088 5.170 917,340 +0.00(+0.00%)
Feb 18, 2010 5.373 5.373 5.109 5.170 2,233,988 -0.16(-3.01%)
Feb 17, 2010 5.520 5.520 5.320 5.331 1,333,691 -0.16(-2.89%)
Feb 16, 2010 5.659 5.659 5.485 5.489 812,166 -0.12(-2.21%)
Feb 12, 2010 5.627 5.613 5.613 5.613 316,501 -0.03(-0.50%)
Feb 11, 2010 5.659 5.691 5.631 5.642 558,159 -0.02(-0.31%)
Feb 10, 2010 5.663 5.663 5.627 5.659 495,909 +0.03(+0.61%)
Feb 09, 2010 5.666 5.695 5.610 5.625 499,880 -0.01(-0.17%)
Feb 08, 2010 5.595 5.674 5.578 5.634 442,146 +0.05(+0.89%)
Feb 05, 2010 5.677 5.698 5.482 5.585 1,415,560 -0.10(-1.81%)
Feb 04, 2010 5.737 5.766 5.688 5.688 585,426 -0.06(-1.11%)
Feb 03, 2010 5.666 5.755 5.666 5.752 355,721 +0.05(+0.81%)
Feb 02, 2010 5.659 5.713 5.638 5.705 354,318 +0.06(+1.07%)
Feb 01, 2010 5.705 5.705 5.610 5.645 487,922 +0.01(+0.19%)
Jan 29, 2010 5.755 5.755 5.603 5.634 904,853 -0.12(-2.16%)
Jan 28, 2010 5.762 5.766 5.695 5.759 570,435 +0.03(+0.49%)
Jan 27, 2010 5.744 5.762 5.677 5.730 727,914 -0.01(-0.19%)
Jan 26, 2010 5.744 5.773 5.705 5.741 841,032 +0.02(+0.37%)
Jan 25, 2010 5.642 5.742 5.624 5.720 672,195 +0.12(+2.09%)
Jan 22, 2010 5.567 5.620 5.542 5.603 512,631 +0.06(+1.15%)
Jan 21, 2010 5.553 5.581 5.500 5.539 641,545 +0.00(+0.06%)
Jan 20, 2010 5.468 5.539 5.432 5.535 397,743 +0.07(+1.36%)
Jan 19, 2010 5.425 5.468 5.393 5.461 496,918 +0.05(+0.85%)
Jan 15, 2010 5.404 5.415 5.415 5.415 339,612 -0.01(-0.13%)
Jan 14, 2010 5.407 5.422 5.386 5.422 344,186 +0.03(+0.53%)
Jan 13, 2010 5.329 5.393 5.329 5.393 376,056 +0.05(+1.00%)
Jan 12, 2010 5.308 5.365 5.301 5.340 754,607 +0.04(+0.74%)
Jan 11, 2010 5.290 5.326 5.287 5.301 224,527 +0.04(+0.67%)
Jan 08, 2010 5.244 5.290 5.241 5.266 277,453 +0.03(+0.59%)
Jan 07, 2010 5.219 5.237 5.212 5.235 160,815 +0.03(+0.57%)
Jan 06, 2010 5.205 5.230 5.191 5.205 319,683 +0.01(+0.14%)
Jan 05, 2010 5.145 5.212 5.145 5.198 443,919 +0.02(+0.48%)
Jan 04, 2010 5.230 5.234 5.152 5.173 520,531 +0.00(+0.00%)
Dec 31, 2009 5.251 5.173 5.173 5.173 443,891 -0.06(-1.22%)
Dec 30, 2009 5.290 5.308 5.234 5.237 468,583 -0.03(-0.61%)
Dec 29, 2009 5.280 5.299 5.247 5.269 330,266 -0.04(-0.80%)
Dec 28, 2009 5.322 5.351 5.297 5.312 586,026 -0.00(-0.07%)
Dec 24, 2009 5.322 5.322 5.287 5.315 195,785 +0.03(+0.54%)
Dec 23, 2009 5.301 5.326 5.280 5.287 384,441 -0.00(-0.07%)
Dec 22, 2009 5.290 5.319 5.251 5.290 481,742 -0.00(-0.07%)
Dec 21, 2009 5.319 5.343 5.294 5.294 500,326 +0.02(+0.40%)
Dec 18, 2009 5.212 5.273 5.198 5.273 388,341 +0.07(+1.30%)
Dec 17, 2009 5.184 5.212 5.173 5.205 513,451 +0.01(+0.14%)
Dec 16, 2009 5.177 5.205 5.163 5.198 335,579 +0.05(+0.96%)
Dec 15, 2009 5.145 5.184 5.106 5.148 439,258 -0.02(-0.41%)
Dec 14, 2009 5.159 5.173 5.127 5.170 481,705 +0.06(+1.25%)
Dec 11, 2009 5.124 5.124 5.085 5.106 262,397 +0.03(+0.56%)
Dec 10, 2009 5.120 5.120 5.056 5.077 483,954 +0.02(+0.42%)
Dec 09, 2009 5.053 5.077 5.035 5.056 366,488 -0.01(-0.21%)
Dec 08, 2009 5.063 5.095 5.028 5.067 735,202 -0.05(-1.04%)
Dec 07, 2009 5.081 5.127 5.081 5.120 436,000 +0.01(+0.21%)
Dec 04, 2009 5.045 5.109 5.045 5.109 484,754 +0.09(+1.69%)
Dec 03, 2009 5.006 5.028 5.003 5.024 208,834 +0.01(+0.14%)
Dec 02, 2009 4.982 5.017 4.982 5.017 392,276 +0.04(+0.78%)
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.