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 +0.03 (+0.23%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2019 8.847 8.867 8.840 8.840 142,059 +0.00(+0.00%)
Nov 27, 2019 8.861 8.888 8.840 8.840 269,503 -0.03(-0.31%)
Nov 26, 2019 8.813 8.867 8.806 8.867 168,739 +0.06(+0.70%)
Nov 25, 2019 8.806 8.826 8.806 8.806 87,001 +0.01(+0.16%)
Nov 22, 2019 8.806 8.833 8.792 8.792 150,974 -0.01(-0.16%)
Nov 21, 2019 8.813 8.820 8.785 8.806 148,861 +0.01(+0.11%)
Nov 20, 2019 8.837 8.837 8.786 8.796 180,132 -0.04(-0.46%)
Nov 19, 2019 8.824 8.837 8.803 8.837 94,795 +0.04(+0.46%)
Nov 18, 2019 8.851 8.858 8.790 8.796 130,139 -0.03(-0.38%)
Nov 15, 2019 8.837 8.844 8.803 8.830 135,191 +0.01(+0.08%)
Nov 14, 2019 8.837 8.872 8.824 8.824 193,724 -0.02(-0.23%)
Nov 13, 2019 8.810 8.844 8.803 8.844 130,667 +0.03(+0.39%)
Nov 12, 2019 8.830 8.844 8.810 8.810 167,764 -0.02(-0.23%)
Nov 11, 2019 8.803 8.851 8.790 8.830 251,398 +0.03(+0.31%)
Nov 08, 2019 8.790 8.810 8.776 8.803 160,640 +0.03(+0.31%)
Nov 07, 2019 8.803 8.803 8.749 8.776 255,812 +0.00(+0.00%)
Nov 06, 2019 8.756 8.789 8.756 8.776 193,568 +0.01(+0.16%)
Nov 05, 2019 8.756 8.783 8.742 8.762 181,185 +0.01(+0.08%)
Nov 04, 2019 8.742 8.773 8.742 8.756 288,717 -0.01(-0.08%)
Nov 01, 2019 8.769 8.783 8.728 8.762 355,115 -0.01(-0.15%)
Oct 31, 2019 8.749 8.795 8.728 8.776 251,183 +0.01(+0.08%)
Oct 30, 2019 8.769 8.783 8.708 8.769 314,230 +0.00(+0.00%)
Oct 29, 2019 8.783 8.796 8.756 8.769 220,339 -0.05(-0.54%)
Oct 28, 2019 8.824 8.837 8.803 8.817 141,048 -0.01(-0.08%)
Oct 25, 2019 8.837 8.844 8.783 8.824 124,010 -0.02(-0.23%)
Oct 24, 2019 8.810 8.844 8.783 8.844 172,931 +0.03(+0.39%)
Oct 23, 2019 8.817 8.824 8.770 8.810 236,279 +0.00(+0.03%)
Oct 22, 2019 8.800 8.814 8.780 8.807 129,604 +0.03(+0.31%)
Oct 21, 2019 8.740 8.814 8.732 8.780 154,951 +0.04(+0.46%)
Oct 18, 2019 8.699 8.753 8.699 8.740 114,006 +0.02(+0.23%)
Oct 17, 2019 8.699 8.773 8.679 8.719 231,557 +0.02(+0.23%)
Oct 16, 2019 8.692 8.740 8.692 8.699 187,392 -0.01(-0.16%)
Oct 15, 2019 8.665 8.713 8.659 8.713 85,875 +0.04(+0.47%)
Oct 14, 2019 8.632 8.672 8.625 8.672 110,424 +0.03(+0.39%)
Oct 11, 2019 8.686 8.706 8.638 8.638 91,205 -0.05(-0.54%)
Oct 10, 2019 8.672 8.713 8.672 8.686 171,436 -0.01(-0.08%)
Oct 09, 2019 8.713 8.726 8.686 8.692 162,403 -0.01(-0.08%)
Oct 08, 2019 8.679 8.699 8.652 8.699 135,199 -0.02(-0.23%)
Oct 07, 2019 8.672 8.719 8.645 8.719 204,844 +0.03(+0.31%)
Oct 04, 2019 8.746 8.754 8.659 8.692 163,902 -0.05(-0.62%)
Oct 03, 2019 8.753 8.753 8.686 8.746 106,331 -0.01(-0.15%)
Oct 02, 2019 8.780 8.780 8.719 8.760 123,629 -0.02(-0.23%)
Oct 01, 2019 8.794 8.800 8.740 8.780 106,721 -0.03(-0.31%)
Sep 30, 2019 8.746 8.814 8.719 8.807 206,445 +0.04(+0.46%)
Sep 27, 2019 8.787 8.800 8.733 8.767 114,006 -0.03(-0.31%)
Sep 26, 2019 8.794 8.814 8.773 8.794 87,625 -0.01(-0.15%)
Sep 25, 2019 8.807 8.811 8.786 8.807 45,228 +0.00(+0.00%)
Sep 24, 2019 8.821 8.821 8.773 8.807 139,237 +0.00(+0.00%)
Sep 23, 2019 8.800 8.814 8.787 8.807 124,548 +0.02(+0.23%)
Sep 20, 2019 8.767 8.854 8.744 8.787 203,138 +0.05(+0.60%)
Sep 19, 2019 8.769 8.789 8.735 8.735 157,364 -0.03(-0.38%)
Sep 18, 2019 8.762 8.782 8.722 8.769 120,680 +0.03(+0.31%)
Sep 17, 2019 8.728 8.775 8.728 8.742 122,346 +0.00(+0.00%)
Sep 16, 2019 8.742 8.762 8.728 8.742 153,475 +0.00(+0.00%)
Sep 13, 2019 8.728 8.742 8.719 8.742 114,834 +0.02(+0.23%)
Sep 12, 2019 8.735 8.742 8.685 8.722 177,646 -0.01(-0.08%)
Sep 11, 2019 8.701 8.728 8.688 8.728 105,742 +0.04(+0.46%)
Sep 10, 2019 8.688 8.722 8.634 8.688 115,074 +0.01(+0.08%)
Sep 09, 2019 8.681 8.715 8.661 8.681 148,849 +0.01(+0.15%)
Sep 06, 2019 8.654 8.695 8.634 8.668 121,834 +0.00(+0.00%)
Sep 05, 2019 8.675 8.701 8.654 8.668 274,604 -0.01(-0.08%)
Sep 04, 2019 8.661 8.691 8.654 8.675 191,648 +0.02(+0.23%)
Sep 03, 2019 8.675 8.675 8.607 8.654 161,546 -0.01(-0.08%)
Aug 30, 2019 8.661 8.661 8.628 8.661 171,134 +0.01(+0.16%)
Aug 29, 2019 8.594 8.648 8.594 8.648 217,653 +0.05(+0.62%)
Aug 28, 2019 8.567 8.627 8.567 8.594 284,018 +0.01(+0.16%)
Aug 27, 2019 8.648 8.648 8.581 8.581 155,629 -0.03(-0.39%)
Aug 26, 2019 8.661 8.681 8.607 8.614 203,235 -0.02(-0.23%)
Aug 23, 2019 8.654 8.681 8.621 8.634 130,920 -0.02(-0.23%)
Aug 22, 2019 8.701 8.701 8.654 8.654 79,186 -0.03(-0.34%)
Aug 21, 2019 8.651 8.704 8.644 8.684 122,334 +0.05(+0.62%)
Aug 20, 2019 8.637 8.657 8.624 8.631 181,833 +0.00(+0.00%)
Aug 19, 2019 8.657 8.684 8.624 8.631 215,604 +0.01(+0.15%)
Aug 16, 2019 8.597 8.624 8.584 8.617 109,366 +0.03(+0.39%)
Aug 15, 2019 8.617 8.637 8.577 8.584 150,686 -0.02(-0.23%)
Aug 14, 2019 8.704 8.724 8.604 8.604 260,914 -0.10(-1.15%)
Aug 13, 2019 8.704 8.744 8.691 8.704 168,515 +0.02(+0.23%)
Aug 12, 2019 8.697 8.731 8.684 8.684 75,200 -0.01(-0.15%)
Aug 09, 2019 8.784 8.797 8.697 8.697 161,053 -0.05(-0.61%)
Aug 08, 2019 8.751 8.777 8.729 8.751 105,937 +0.01(+0.08%)
Aug 07, 2019 8.704 8.757 8.694 8.744 156,361 +0.03(+0.31%)
Aug 06, 2019 8.704 8.737 8.697 8.717 127,391 +0.02(+0.23%)
Aug 05, 2019 8.644 8.724 8.644 8.697 302,100 -0.04(-0.46%)
Aug 02, 2019 8.817 8.844 8.717 8.737 188,769 -0.07(-0.76%)
Aug 01, 2019 8.871 8.871 8.791 8.804 110,389 -0.03(-0.38%)
Jul 31, 2019 8.824 8.844 8.790 8.837 290,774 +0.05(+0.53%)
Jul 30, 2019 8.757 8.811 8.751 8.791 283,747 +0.05(+0.53%)
Jul 29, 2019 8.697 8.757 8.684 8.744 179,879 +0.03(+0.31%)
Jul 26, 2019 8.717 8.751 8.704 8.717 215,736 -0.01(-0.08%)
Jul 25, 2019 8.777 8.777 8.697 8.724 152,957 -0.03(-0.31%)
Jul 24, 2019 8.737 8.877 8.684 8.751 272,763 +0.03(+0.38%)
Jul 23, 2019 8.717 8.717 8.691 8.717 369,435 +0.04(+0.50%)
Jul 22, 2019 8.674 8.720 8.674 8.674 159,410 +0.00(+0.00%)
Jul 19, 2019 8.707 8.714 8.647 8.674 257,364 -0.03(-0.31%)
Jul 18, 2019 8.734 8.734 8.700 8.700 88,195 -0.03(-0.38%)
Jul 17, 2019 8.767 8.767 8.734 8.734 88,849 -0.01(-0.15%)
Jul 16, 2019 8.767 8.767 8.734 8.747 50,886 -0.01(-0.08%)
Jul 15, 2019 8.747 8.760 8.734 8.754 108,469 +0.02(+0.23%)
Jul 12, 2019 8.767 8.767 8.700 8.734 163,941 +0.00(+0.00%)
Jul 11, 2019 8.747 8.767 8.734 8.734 134,551 -0.03(-0.38%)
Jul 10, 2019 8.754 8.767 8.715 8.767 263,972 +0.07(+0.84%)
Jul 09, 2019 8.674 8.734 8.674 8.694 196,477 +0.01(+0.08%)
Jul 08, 2019 8.667 8.700 8.647 8.687 233,635 +0.00(+0.00%)
Jul 05, 2019 8.707 8.707 8.681 8.687 185,037 -0.03(-0.30%)
Jul 03, 2019 8.734 8.740 8.687 8.714 80,012 +0.00(+0.00%)
Jul 02, 2019 8.727 8.727 8.667 8.714 119,816 +0.01(+0.15%)
Jul 01, 2019 8.767 8.767 8.687 8.700 126,298 +0.01(+0.15%)
Jun 28, 2019 8.734 8.734 8.641 8.687 365,252 -0.01(-0.08%)
Jun 27, 2019 8.767 8.767 8.681 8.694 252,132 +0.00(+0.00%)
Jun 26, 2019 8.714 8.740 8.664 8.694 210,261 +0.02(+0.23%)
Jun 25, 2019 8.754 8.760 8.667 8.674 203,066 -0.09(-0.98%)
Jun 24, 2019 8.747 8.780 8.734 8.760 141,213 +0.01(+0.15%)
Jun 21, 2019 8.747 8.760 8.707 8.747 141,942 -0.03(-0.38%)
Jun 20, 2019 8.760 8.800 8.736 8.780 271,275 +0.04(+0.50%)
Jun 19, 2019 8.730 8.749 8.723 8.736 244,328 +0.01(+0.15%)
Jun 18, 2019 8.789 8.789 8.710 8.723 89,997 -0.01(-0.08%)
Jun 17, 2019 8.716 8.782 8.703 8.730 213,969 +0.04(+0.46%)
Jun 14, 2019 8.756 8.769 8.664 8.690 187,166 -0.05(-0.53%)
Jun 13, 2019 8.756 8.776 8.736 8.736 50,785 +0.02(+0.23%)
Jun 12, 2019 8.736 8.776 8.703 8.716 129,099 -0.01(-0.08%)
Jun 11, 2019 8.710 8.730 8.690 8.723 92,408 +0.04(+0.46%)
Jun 10, 2019 8.703 8.703 8.657 8.684 127,689 -0.01(-0.08%)
Jun 07, 2019 8.670 8.703 8.644 8.690 355,085 +0.03(+0.30%)
Jun 06, 2019 8.677 8.677 8.637 8.664 159,574 -0.01(-0.15%)
Jun 05, 2019 8.697 8.697 8.644 8.677 84,282 -0.01(-0.08%)
Jun 04, 2019 8.723 8.736 8.677 8.684 114,364 -0.01(-0.08%)
Jun 03, 2019 8.670 8.730 8.651 8.690 547,245 +0.05(+0.53%)
May 31, 2019 8.703 8.782 8.644 8.644 449,502 -0.09(-0.98%)
May 30, 2019 8.670 8.730 8.657 8.730 224,342 +0.06(+0.68%)
May 29, 2019 8.736 8.749 8.664 8.670 144,239 -0.07(-0.83%)
May 28, 2019 8.749 8.756 8.730 8.743 86,672 -0.01(-0.08%)
May 24, 2019 8.743 8.763 8.743 8.749 153,825 +0.05(+0.61%)
May 23, 2019 8.710 8.716 8.677 8.697 130,404 -0.01(-0.10%)
May 22, 2019 8.718 8.771 8.699 8.705 231,556 -0.05(-0.52%)
May 21, 2019 8.732 8.771 8.732 8.751 190,629 +0.01(+0.15%)
May 20, 2019 8.732 8.738 8.718 8.738 123,962 +0.01(+0.15%)
May 17, 2019 8.718 8.758 8.699 8.725 329,872 -0.01(-0.08%)
May 16, 2019 8.751 8.771 8.705 8.732 199,523 +0.01(+0.15%)
May 15, 2019 8.705 8.732 8.705 8.718 138,186 +0.01(+0.08%)
May 14, 2019 8.725 8.758 8.699 8.712 150,533 -0.03(-0.30%)
May 13, 2019 8.758 8.758 8.699 8.738 44,299 -0.06(-0.67%)
May 10, 2019 8.745 8.797 8.679 8.797 245,117 +0.09(+0.98%)
May 09, 2019 8.738 8.751 8.679 8.712 91,763 -0.02(-0.23%)
May 08, 2019 8.764 8.791 8.732 8.732 126,973 -0.03(-0.37%)
May 07, 2019 8.810 8.810 8.758 8.764 89,781 -0.06(-0.67%)
May 06, 2019 8.791 8.823 8.791 8.823 93,635 +0.01(+0.07%)
May 03, 2019 8.791 8.817 8.777 8.817 185,819 +0.05(+0.52%)
May 02, 2019 8.784 8.791 8.764 8.771 181,742 -0.01(-0.15%)
May 01, 2019 8.777 8.791 8.764 8.784 182,768 +0.04(+0.45%)
Apr 30, 2019 8.777 8.784 8.732 8.745 182,182 -0.01(-0.07%)
Apr 29, 2019 8.732 8.758 8.725 8.751 168,164 +0.02(+0.23%)
Apr 26, 2019 8.725 8.784 8.725 8.732 141,918 +0.01(+0.08%)
Apr 25, 2019 8.777 8.797 8.718 8.725 190,700 -0.08(-0.89%)
Apr 24, 2019 8.823 8.823 8.791 8.804 168,425 -0.01(-0.07%)
Apr 23, 2019 8.797 8.810 8.725 8.810 174,650 +0.05(+0.60%)
Apr 22, 2019 8.764 8.764 8.692 8.758 211,665 +0.02(+0.20%)
Apr 18, 2019 8.766 8.766 8.720 8.740 138,598 -0.02(-0.22%)
Apr 17, 2019 8.753 8.773 8.727 8.760 181,535 +0.03(+0.30%)
Apr 16, 2019 8.707 8.740 8.701 8.734 95,706 +0.05(+0.53%)
Apr 15, 2019 8.707 8.734 8.662 8.688 108,035 -0.03(-0.30%)
Apr 12, 2019 8.734 8.734 8.694 8.714 126,793 -0.02(-0.22%)
Apr 11, 2019 8.714 8.734 8.686 8.734 67,352 +0.03(+0.30%)
Apr 10, 2019 8.688 8.724 8.678 8.707 173,125 +0.05(+0.60%)
Apr 09, 2019 8.636 8.655 8.623 8.655 102,066 +0.03(+0.30%)
Apr 08, 2019 8.610 8.649 8.610 8.629 166,039 +0.01(+0.08%)
Apr 05, 2019 8.655 8.655 8.603 8.623 182,754 -0.05(-0.53%)
Apr 04, 2019 8.616 8.688 8.616 8.668 221,273 +0.06(+0.68%)
Apr 03, 2019 8.649 8.675 8.590 8.610 94,329 -0.02(-0.23%)
Apr 02, 2019 8.603 8.649 8.584 8.629 116,058 +0.03(+0.30%)
Apr 01, 2019 8.499 8.603 8.499 8.603 270,877 +0.11(+1.31%)
Mar 29, 2019 8.531 8.544 8.466 8.492 287,469 -0.03(-0.38%)
Mar 28, 2019 8.525 8.554 8.505 8.525 125,677 -0.02(-0.23%)
Mar 27, 2019 8.551 8.597 8.544 8.544 123,406 -0.03(-0.30%)
Mar 26, 2019 8.570 8.610 8.564 8.570 161,809 +0.00(+0.00%)
Mar 25, 2019 8.538 8.597 8.505 8.570 244,331 +0.02(+0.23%)
Mar 22, 2019 8.577 8.614 8.538 8.551 235,035 -0.03(-0.30%)
Mar 21, 2019 8.675 8.675 8.505 8.577 217,880 -0.12(-1.35%)
Mar 20, 2019 8.707 8.720 8.688 8.694 120,600 -0.01(-0.11%)
Mar 19, 2019 8.730 8.743 8.691 8.704 58,853 -0.02(-0.22%)
Mar 18, 2019 8.672 8.734 8.672 8.724 163,186 +0.05(+0.60%)
Mar 15, 2019 8.678 8.698 8.652 8.672 146,161 -0.01(-0.07%)
Mar 14, 2019 8.691 8.704 8.678 8.678 72,726 -0.02(-0.22%)
Mar 13, 2019 8.665 8.704 8.652 8.698 296,927 +0.03(+0.37%)
Mar 12, 2019 8.672 8.672 8.639 8.665 183,254 +0.01(+0.07%)
Mar 11, 2019 8.633 8.672 8.614 8.659 154,125 +0.05(+0.53%)
Mar 08, 2019 8.561 8.620 8.549 8.613 133,056 -0.01(-0.08%)
Mar 07, 2019 8.594 8.626 8.581 8.620 226,158 +0.01(+0.08%)
Mar 06, 2019 8.600 8.613 8.587 8.613 165,269 +0.01(+0.15%)
Mar 05, 2019 8.587 8.600 8.555 8.600 162,358 +0.03(+0.30%)
Mar 04, 2019 8.594 8.620 8.555 8.574 231,396 -0.01(-0.08%)
Mar 01, 2019 8.633 8.633 8.561 8.581 316,529 -0.02(-0.23%)
Feb 28, 2019 8.587 8.600 8.568 8.600 175,070 +0.01(+0.15%)
Feb 27, 2019 8.646 8.646 8.568 8.587 241,788 -0.06(-0.68%)
Feb 26, 2019 8.678 8.678 8.600 8.646 153,401 -0.03(-0.37%)
Feb 25, 2019 8.672 8.685 8.600 8.678 189,203 +0.02(+0.22%)
Feb 22, 2019 8.549 8.665 8.536 8.659 283,380 +0.15(+1.75%)
Feb 21, 2019 8.510 8.525 8.503 8.510 219,133 +0.01(+0.08%)
Feb 20, 2019 8.497 8.503 8.477 8.503 176,451 +0.04(+0.47%)
Feb 19, 2019 8.464 8.476 8.438 8.464 141,904 +0.01(+0.15%)
Feb 15, 2019 8.464 8.464 8.425 8.451 221,830 +0.03(+0.38%)
Feb 14, 2019 8.393 8.418 8.386 8.418 131,669 +0.02(+0.23%)
Feb 13, 2019 8.412 8.438 8.393 8.399 114,296 -0.01(-0.08%)
Feb 12, 2019 8.373 8.418 8.373 8.405 152,463 +0.05(+0.62%)
Feb 11, 2019 8.328 8.373 8.322 8.354 208,207 +0.02(+0.23%)
Feb 08, 2019 8.335 8.341 8.289 8.335 371,887 -0.02(-0.23%)
Feb 07, 2019 8.393 8.416 8.344 8.354 215,699 -0.04(-0.46%)
Feb 06, 2019 8.438 8.438 8.386 8.393 155,445 -0.03(-0.31%)
Feb 05, 2019 8.483 8.489 8.412 8.418 129,663 -0.06(-0.76%)
Feb 04, 2019 8.515 8.541 8.476 8.483 156,763 -0.04(-0.45%)
Feb 01, 2019 8.483 8.534 8.483 8.522 118,278 +0.04(+0.46%)
Jan 31, 2019 8.489 8.502 8.457 8.483 184,561 +0.01(+0.15%)
Jan 30, 2019 8.399 8.470 8.399 8.470 167,259 +0.07(+0.84%)
Jan 29, 2019 8.393 8.405 8.380 8.399 101,018 +0.00(+0.00%)
Jan 28, 2019 8.386 8.409 8.376 8.399 193,476 -0.01(-0.08%)
Jan 25, 2019 8.309 8.412 8.283 8.405 374,058 +0.10(+1.16%)
Jan 24, 2019 8.315 8.328 8.270 8.309 278,212 +0.01(+0.16%)
Jan 23, 2019 8.322 8.367 8.289 8.296 212,250 -0.03(-0.31%)
Jan 22, 2019 8.347 8.380 8.309 8.322 161,209 -0.03(-0.31%)
Jan 18, 2019 8.405 8.405 8.347 8.347 314,376 -0.05(-0.54%)
Jan 17, 2019 8.373 8.405 8.373 8.393 159,778 +0.01(+0.15%)
Jan 16, 2019 8.405 8.425 8.367 8.380 313,805 -0.03(-0.38%)
Jan 15, 2019 8.399 8.431 8.373 8.412 99,527 +0.03(+0.38%)
Jan 14, 2019 8.405 8.405 8.360 8.380 113,039 -0.03(-0.38%)
Jan 11, 2019 8.431 8.444 8.386 8.412 224,465 -0.04(-0.46%)
Jan 10, 2019 8.476 8.477 8.438 8.451 228,648 -0.03(-0.30%)
Jan 09, 2019 8.483 8.491 8.451 8.476 174,678 -0.01(-0.08%)
Jan 08, 2019 8.451 8.502 8.399 8.483 325,883 +0.08(+1.00%)
Jan 07, 2019 8.328 8.431 8.328 8.399 163,926 +0.09(+1.09%)
Jan 04, 2019 8.173 8.315 8.167 8.309 609,065 +0.12(+1.50%)
Jan 03, 2019 8.154 8.225 8.131 8.186 615,955 -0.04(-0.47%)
Jan 02, 2019 7.999 8.231 7.999 8.225 732,730 +0.13(+1.59%)
Dec 31, 2018 8.018 8.096 7.999 8.096 650,454 +0.08(+0.97%)
Dec 28, 2018 7.909 8.038 7.909 8.018 604,879 +0.12(+1.55%)
Dec 27, 2018 7.877 7.922 7.870 7.896 495,089 -0.02(-0.25%)
Dec 26, 2018 7.744 7.922 7.744 7.916 456,419 +0.17(+2.22%)
Dec 24, 2018 7.686 7.744 7.655 7.744 252,923 +0.06(+0.75%)
Dec 21, 2018 7.763 7.788 7.680 7.686 923,828 -0.08(-1.06%)
Dec 20, 2018 7.851 7.864 7.655 7.769 700,181 -0.13(-1.61%)
Dec 19, 2018 7.940 7.965 7.892 7.895 450,478 -0.03(-0.40%)
Dec 18, 2018 8.060 8.073 7.813 7.927 1,068,423 -0.13(-1.65%)
Dec 17, 2018 8.206 8.214 8.035 8.060 418,065 -0.17(-2.08%)
Dec 14, 2018 8.320 8.339 8.219 8.231 326,201 -0.12(-1.44%)
Dec 13, 2018 8.402 8.402 8.333 8.352 479,848 -0.07(-0.83%)
Dec 12, 2018 8.409 8.447 8.403 8.421 424,458 +0.02(+0.23%)
Dec 11, 2018 8.371 8.418 8.326 8.402 394,800 +0.04(+0.53%)
Dec 10, 2018 8.472 8.491 8.358 8.358 329,086 -0.09(-1.05%)
Dec 07, 2018 8.485 8.491 8.428 8.447 505,478 -0.03(-0.37%)
Dec 06, 2018 8.466 8.532 8.396 8.478 524,717 -0.08(-0.89%)
Dec 04, 2018 8.428 8.564 8.427 8.554 673,708 +0.10(+1.20%)
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.