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 (%)
Dec 31, 2018 8.019 8.096 7.999 8.096 650,428 +0.08(+0.97%)
Dec 28, 2018 7.909 8.038 7.909 8.019 604,855 +0.12(+1.55%)
Dec 27, 2018 7.877 7.922 7.870 7.896 495,069 -0.02(-0.25%)
Dec 26, 2018 7.744 7.923 7.744 7.916 456,400 +0.17(+2.22%)
Dec 24, 2018 7.687 7.744 7.655 7.744 252,912 +0.06(+0.75%)
Dec 21, 2018 7.763 7.789 7.680 7.687 923,790 -0.08(-1.06%)
Dec 20, 2018 7.851 7.864 7.655 7.769 700,153 -0.13(-1.61%)
Dec 19, 2018 7.940 7.965 7.893 7.896 450,460 -0.03(-0.40%)
Dec 18, 2018 8.060 8.073 7.813 7.927 1,068,380 -0.13(-1.65%)
Dec 17, 2018 8.206 8.215 8.035 8.060 418,048 -0.17(-2.08%)
Dec 14, 2018 8.320 8.339 8.219 8.232 326,188 -0.12(-1.44%)
Dec 13, 2018 8.403 8.403 8.333 8.352 479,828 -0.07(-0.83%)
Dec 12, 2018 8.409 8.447 8.404 8.422 424,441 +0.02(+0.23%)
Dec 11, 2018 8.371 8.418 8.327 8.403 394,784 +0.04(+0.53%)
Dec 10, 2018 8.472 8.491 8.358 8.358 329,073 -0.09(-1.05%)
Dec 07, 2018 8.485 8.491 8.428 8.447 505,458 -0.03(-0.37%)
Dec 06, 2018 8.466 8.532 8.396 8.479 524,696 -0.08(-0.89%)
Dec 04, 2018 8.428 8.564 8.427 8.555 673,681 +0.10(+1.20%)
Dec 03, 2018 8.441 8.460 8.410 8.453 298,597 +0.08(+0.91%)
Nov 30, 2018 8.377 8.403 8.346 8.377 633,124 -0.03(-0.30%)
Nov 29, 2018 8.403 8.403 8.352 8.403 358,062 +0.01(+0.15%)
Nov 28, 2018 8.396 8.415 8.377 8.390 214,751 +0.00(+0.00%)
Nov 27, 2018 8.409 8.428 8.384 8.390 431,987 -0.02(-0.23%)
Nov 26, 2018 8.434 8.466 8.390 8.409 301,456 +0.03(+0.30%)
Nov 23, 2018 8.403 8.422 8.384 8.384 135,872 -0.02(-0.23%)
Nov 21, 2018 8.403 8.403 8.403 0 +0.01(+0.08%)
Nov 20, 2018 8.484 8.484 8.396 8.396 440,474 -0.11(-1.26%)
Nov 19, 2018 8.522 8.553 8.471 8.503 631,859 -0.03(-0.30%)
Nov 16, 2018 8.604 8.616 8.515 8.528 334,282 -0.08(-0.95%)
Nov 15, 2018 8.528 8.610 8.515 8.610 245,834 +0.08(+0.96%)
Nov 14, 2018 8.553 8.572 8.509 8.528 353,222 -0.01(-0.07%)
Nov 13, 2018 8.553 8.578 8.528 8.534 166,904 +0.00(+0.00%)
Nov 12, 2018 8.566 8.572 8.522 8.534 255,600 -0.01(-0.07%)
Nov 09, 2018 8.528 8.566 8.503 8.541 228,619 -0.02(-0.22%)
Nov 08, 2018 8.578 8.660 8.541 8.560 271,641 -0.01(-0.15%)
Nov 07, 2018 8.534 8.572 8.509 8.572 208,792 +0.06(+0.74%)
Nov 06, 2018 8.484 8.528 8.481 8.509 297,413 +0.02(+0.22%)
Nov 05, 2018 8.490 8.528 8.490 8.490 319,724 -0.01(-0.07%)
Nov 02, 2018 8.534 8.534 8.484 8.497 262,888 -0.01(-0.07%)
Nov 01, 2018 8.478 8.515 8.478 8.503 235,815 +0.04(+0.45%)
Oct 31, 2018 8.459 8.484 8.452 8.465 369,338 +0.01(+0.07%)
Oct 30, 2018 8.490 8.517 8.446 8.459 363,754 -0.08(-0.96%)
Oct 29, 2018 8.547 8.585 8.528 8.541 225,306 +0.01(+0.15%)
Oct 26, 2018 8.547 8.566 8.522 8.528 234,965 -0.03(-0.37%)
Oct 25, 2018 8.572 8.585 8.547 8.560 186,576 +0.01(+0.07%)
Oct 24, 2018 8.591 8.604 8.547 8.553 169,795 -0.03(-0.37%)
Oct 23, 2018 8.560 8.597 8.547 8.585 204,228 +0.00(+0.00%)
Oct 22, 2018 8.604 8.619 8.585 8.585 174,487 -0.03(-0.29%)
Oct 19, 2018 8.654 8.660 8.610 8.610 209,860 -0.06(-0.72%)
Oct 18, 2018 8.660 8.685 8.629 8.673 263,198 +0.00(+0.00%)
Oct 17, 2018 8.679 8.698 8.661 8.673 125,042 +0.00(+0.00%)
Oct 16, 2018 8.597 8.691 8.591 8.673 283,490 +0.08(+0.88%)
Oct 15, 2018 8.547 8.610 8.522 8.597 269,432 +0.06(+0.73%)
Oct 12, 2018 8.610 8.629 8.503 8.535 434,711 -0.04(-0.51%)
Oct 11, 2018 8.616 8.654 8.572 8.578 312,751 -0.07(-0.80%)
Oct 10, 2018 8.679 8.691 8.622 8.647 443,793 -0.03(-0.29%)
Oct 09, 2018 8.704 8.729 8.673 8.673 197,809 -0.03(-0.36%)
Oct 08, 2018 8.742 8.748 8.641 8.704 307,487 -0.06(-0.72%)
Oct 05, 2018 8.798 8.836 8.767 8.767 329,940 -0.09(-0.99%)
Oct 04, 2018 8.842 8.854 8.785 8.854 246,079 +0.01(+0.07%)
Oct 03, 2018 8.848 8.873 8.836 8.848 121,829 +0.00(+0.00%)
Oct 02, 2018 8.848 8.879 8.836 8.848 173,015 +0.00(+0.00%)
Oct 01, 2018 8.836 8.861 8.817 8.848 154,303 +0.03(+0.36%)
Sep 28, 2018 8.829 8.836 8.792 8.817 349,555 -0.01(-0.07%)
Sep 27, 2018 8.792 8.836 8.792 8.823 192,245 +0.03(+0.36%)
Sep 26, 2018 8.792 8.823 8.792 8.792 196,011 +0.01(+0.07%)
Sep 25, 2018 8.804 8.836 8.785 8.785 199,471 -0.03(-0.28%)
Sep 24, 2018 8.829 8.836 8.798 8.810 142,281 -0.02(-0.21%)
Sep 21, 2018 8.817 8.848 8.817 8.829 135,229 +0.01(+0.14%)
Sep 20, 2018 8.854 8.854 8.798 8.817 192,038 -0.01(-0.14%)
Sep 19, 2018 8.792 8.836 8.792 8.829 227,574 +0.02(+0.28%)
Sep 18, 2018 8.792 8.823 8.786 8.804 144,796 +0.02(+0.21%)
Sep 17, 2018 8.798 8.821 8.786 8.786 119,074 -0.04(-0.42%)
Sep 14, 2018 8.804 8.829 8.792 8.823 116,510 +0.04(+0.46%)
Sep 13, 2018 8.798 8.823 8.773 8.783 182,544 -0.02(-0.18%)
Sep 12, 2018 8.798 8.811 8.779 8.798 171,084 +0.02(+0.21%)
Sep 11, 2018 8.811 8.836 8.767 8.779 430,730 -0.02(-0.21%)
Sep 10, 2018 8.798 8.811 8.786 8.798 207,384 +0.01(+0.14%)
Sep 07, 2018 8.804 8.811 8.773 8.786 208,981 -0.02(-0.21%)
Sep 06, 2018 8.804 8.811 8.773 8.804 162,111 +0.01(+0.07%)
Sep 05, 2018 8.798 8.804 8.773 8.798 198,040 +0.00(+0.00%)
Sep 04, 2018 8.798 8.811 8.767 8.798 269,595 +0.00(+0.00%)
Aug 31, 2018 8.798 8.798 8.798 0 +0.01(+0.07%)
Aug 30, 2018 8.823 8.823 8.786 8.792 262,489 -0.02(-0.21%)
Aug 29, 2018 8.817 8.854 8.811 8.811 165,168 -0.01(-0.07%)
Aug 28, 2018 8.842 8.842 8.811 8.817 98,756 -0.01(-0.07%)
Aug 27, 2018 8.861 8.861 8.817 8.823 128,609 -0.01(-0.14%)
Aug 24, 2018 8.873 8.873 8.829 8.836 172,120 +0.00(+0.00%)
Aug 23, 2018 8.879 8.879 8.829 8.836 131,680 -0.02(-0.28%)
Aug 22, 2018 8.867 8.867 8.842 8.861 89,923 -0.00(-0.00%)
Aug 21, 2018 8.848 8.879 8.836 8.861 221,415 +0.01(+0.14%)
Aug 20, 2018 8.873 8.873 8.842 8.848 113,947 +0.00(+0.00%)
Aug 17, 2018 8.873 8.885 8.848 8.848 91,316 -0.01(-0.14%)
Aug 16, 2018 8.811 8.867 8.811 8.861 186,468 +0.06(+0.63%)
Aug 15, 2018 8.792 8.829 8.767 8.805 199,372 +0.01(+0.14%)
Aug 14, 2018 8.798 8.811 8.790 8.792 153,338 +0.00(+0.00%)
Aug 13, 2018 8.774 8.792 8.755 8.792 167,930 +0.02(+0.21%)
Aug 10, 2018 8.743 8.792 8.743 8.774 150,583 +0.01(+0.14%)
Aug 09, 2018 8.767 8.805 8.761 8.761 311,713 -0.01(-0.07%)
Aug 08, 2018 8.811 8.829 8.743 8.767 329,806 -0.04(-0.49%)
Aug 07, 2018 8.861 8.873 8.798 8.811 167,132 -0.05(-0.56%)
Aug 06, 2018 8.842 8.875 8.842 8.861 193,957 +0.02(+0.21%)
Aug 03, 2018 8.854 8.873 8.836 8.842 241,577 -0.02(-0.28%)
Aug 02, 2018 8.829 8.873 8.829 8.867 95,390 +0.05(+0.56%)
Aug 01, 2018 8.817 8.873 8.786 8.817 245,953 +0.00(+0.00%)
Jul 31, 2018 8.848 8.879 8.817 8.817 122,969 -0.04(-0.49%)
Jul 30, 2018 8.904 8.904 8.842 8.861 96,337 -0.04(-0.42%)
Jul 27, 2018 8.910 8.916 8.892 8.898 106,616 -0.02(-0.21%)
Jul 26, 2018 8.867 8.916 8.818 8.916 126,383 +0.06(+0.70%)
Jul 25, 2018 8.848 8.867 8.842 8.854 123,033 -0.01(-0.14%)
Jul 24, 2018 8.867 8.910 8.836 8.867 243,197 +0.04(+0.49%)
Jul 23, 2018 8.792 8.823 8.792 8.823 116,913 +0.04(+0.44%)
Jul 20, 2018 8.772 8.803 8.772 8.785 237,881 -0.01(-0.07%)
Jul 19, 2018 8.803 8.816 8.779 8.791 219,924 -0.02(-0.22%)
Jul 18, 2018 8.803 8.822 8.797 8.810 94,778 +0.01(+0.08%)
Jul 17, 2018 8.803 8.809 8.772 8.803 97,004 +0.01(+0.14%)
Jul 16, 2018 8.748 8.791 8.735 8.791 169,448 +0.05(+0.57%)
Jul 13, 2018 8.791 8.797 8.729 8.742 267,883 -0.04(-0.42%)
Jul 12, 2018 8.809 8.822 8.772 8.779 149,059 -0.01(-0.14%)
Jul 11, 2018 8.834 8.847 8.785 8.791 159,467 -0.04(-0.49%)
Jul 10, 2018 8.871 8.877 8.816 8.834 182,338 -0.02(-0.21%)
Jul 09, 2018 8.840 8.882 8.834 8.853 167,716 +0.01(+0.14%)
Jul 06, 2018 8.847 8.853 8.816 8.840 138,390 +0.03(+0.35%)
Jul 05, 2018 8.803 8.828 8.803 8.809 139,544 +0.01(+0.07%)
Jul 03, 2018 8.803 8.803 8.803 0 +0.02(+0.21%)
Jul 02, 2018 8.865 8.896 8.772 8.785 447,895 -0.09(-1.04%)
Jun 29, 2018 8.908 8.927 8.877 8.877 236,545 -0.02(-0.21%)
Jun 28, 2018 8.964 8.967 8.871 8.896 276,089 -0.06(-0.69%)
Jun 27, 2018 8.989 9.001 8.958 8.958 100,442 -0.02(-0.21%)
Jun 26, 2018 8.995 9.001 8.970 8.976 82,439 +0.01(+0.07%)
Jun 25, 2018 9.038 9.038 8.964 8.970 180,746 -0.06(-0.62%)
Jun 22, 2018 8.989 9.038 8.989 9.026 89,212 +0.05(+0.55%)
Jun 21, 2018 8.989 9.001 8.958 8.976 135,818 +0.00(+0.01%)
Jun 20, 2018 8.938 8.981 8.926 8.975 152,005 +0.04(+0.48%)
Jun 19, 2018 8.981 9.000 8.926 8.932 144,066 -0.04(-0.48%)
Jun 18, 2018 9.024 9.024 8.957 8.975 108,211 -0.06(-0.61%)
Jun 15, 2018 9.030 8.987 9.030 142,113 +0.04(+0.48%)
Jun 14, 2018 9.012 9.043 8.975 8.987 122,045 -0.01(-0.07%)
Jun 13, 2018 9.012 9.024 8.987 8.993 99,676 +0.01(+0.07%)
Jun 12, 2018 9.012 9.015 8.981 8.987 73,964 -0.02(-0.20%)
Jun 11, 2018 9.030 9.030 8.981 9.006 79,392 -0.01(-0.14%)
Jun 08, 2018 9.012 9.043 9.006 9.018 116,249 +0.02(+0.27%)
Jun 07, 2018 8.975 9.000 8.963 8.993 88,507 +0.03(+0.34%)
Jun 06, 2018 8.914 8.963 159,346 +0.02(+0.28%)
Jun 05, 2018 8.987 8.990 8.920 8.938 131,266 -0.03(-0.34%)
Jun 04, 2018 9.037 9.037 8.950 8.969 124,147 -0.06(-0.61%)
Jun 01, 2018 9.006 9.037 9.000 9.024 101,670 +0.03(+0.34%)
May 31, 2018 9.030 9.030 8.981 8.993 132,412 -0.02(-0.27%)
May 30, 2018 8.993 9.018 8.993 9.018 152,644 +0.03(+0.34%)
May 29, 2018 8.932 8.993 8.920 8.987 253,284 +0.07(+0.76%)
May 25, 2018 8.920 8.920 8.920 0 -0.04(-0.41%)
May 24, 2018 9.006 9.006 8.950 8.957 106,455 -0.02(-0.27%)
May 23, 2018 9.006 9.011 8.975 8.981 108,756 -0.01(-0.12%)
May 22, 2018 9.029 9.029 8.977 8.992 133,519 -0.01(-0.07%)
May 21, 2018 9.011 9.047 8.983 8.998 211,819 +0.01(+0.14%)
May 18, 2018 8.974 8.998 8.962 8.986 188,768 +0.00(+0.00%)
May 17, 2018 9.053 9.053 8.980 8.986 151,473 -0.07(-0.74%)
May 16, 2018 9.053 9.072 9.023 9.053 153,811 -0.01(-0.07%)
May 15, 2018 8.974 9.072 8.962 9.060 405,013 +0.10(+1.09%)
May 14, 2018 8.962 9.023 8.943 8.962 184,073 +0.02(+0.27%)
May 11, 2018 8.949 8.962 8.931 8.937 178,134 -0.02(-0.20%)
May 10, 2018 8.956 8.974 8.900 8.956 204,237 -0.01(-0.07%)
May 09, 2018 8.998 9.011 8.962 8.962 230,343 -0.06(-0.61%)
May 08, 2018 9.023 9.035 9.004 9.017 202,563 +0.00(+0.00%)
May 07, 2018 8.998 9.024 8.992 9.017 222,957 -0.01(-0.07%)
May 04, 2018 9.029 9.029 8.992 9.023 137,779 +0.01(+0.14%)
May 03, 2018 9.017 9.029 9.011 9.011 126,872 -0.01(-0.14%)
May 02, 2018 8.968 9.093 8.968 9.023 579,441 +0.01(+0.14%)
May 01, 2018 9.011 9.023 8.998 9.011 223,921 +0.01(+0.07%)
Apr 30, 2018 9.029 9.049 8.992 9.004 149,747 +0.00(+0.00%)
Apr 27, 2018 9.066 9.072 8.986 9.004 193,648 -0.04(-0.41%)
Apr 26, 2018 9.084 9.099 9.035 9.041 224,629 -0.03(-0.34%)
Apr 25, 2018 9.090 9.090 9.053 9.072 183,087 -0.00(-0.03%)
Apr 24, 2018 9.108 9.115 9.072 9.075 132,853 -0.01(-0.10%)
Apr 23, 2018 9.078 9.096 9.078 9.084 162,198 +0.02(+0.20%)
Apr 20, 2018 9.084 9.096 9.066 9.066 122,734 -0.02(-0.25%)
Apr 19, 2018 9.088 9.088 9.070 9.088 169,680 +0.00(+0.00%)
Apr 18, 2018 9.100 9.100 9.070 9.088 131,554 +0.01(+0.07%)
Apr 17, 2018 9.076 9.088 9.070 9.082 84,440 +0.02(+0.27%)
Apr 16, 2018 9.040 9.058 9.037 9.058 115,442 +0.03(+0.34%)
Apr 13, 2018 9.076 9.082 9.027 9.027 147,309 -0.05(-0.54%)
Apr 12, 2018 9.052 9.076 9.046 9.076 136,005 +0.04(+0.40%)
Apr 11, 2018 9.003 9.040 9.003 9.040 129,861 +0.04(+0.47%)
Apr 10, 2018 9.034 9.034 8.991 8.997 290,875 -0.03(-0.34%)
Apr 09, 2018 9.009 9.027 8.997 9.027 167,345 +0.05(+0.54%)
Apr 06, 2018 8.997 9.003 8.954 8.979 181,994 +0.00(+0.00%)
Apr 05, 2018 8.979 8.979 8.960 8.979 167,480 +0.03(+0.34%)
Apr 04, 2018 8.985 8.991 8.948 8.948 117,149 -0.04(-0.47%)
Apr 03, 2018 8.985 8.991 8.973 8.991 149,661 +0.01(+0.07%)
Apr 02, 2018 9.015 9.027 8.967 8.985 219,068 -0.01(-0.14%)
Mar 29, 2018 8.997 8.997 8.997 0 +0.03(+0.34%)
Mar 28, 2018 8.887 8.991 8.887 8.967 217,187 +0.05(+0.61%)
Mar 27, 2018 8.942 8.967 8.893 8.912 234,440 -0.02(-0.20%)
Mar 26, 2018 8.906 8.954 8.906 8.930 193,799 +0.03(+0.34%)
Mar 23, 2018 8.808 8.906 8.808 8.900 465,698 +0.10(+1.11%)
Mar 22, 2018 8.772 8.814 8.772 8.802 173,186 +0.01(+0.07%)
Mar 21, 2018 8.802 8.802 8.778 8.796 233,909 -0.00(-0.05%)
Mar 20, 2018 8.825 8.852 8.800 8.800 156,336 -0.03(-0.34%)
Mar 19, 2018 8.921 8.928 8.819 8.831 393,817 -0.10(-1.08%)
Mar 16, 2018 8.891 8.928 8.843 8.928 132,471 +0.04(+0.41%)
Mar 15, 2018 8.861 8.897 8.855 8.891 91,289 +0.02(+0.27%)
Mar 14, 2018 8.843 8.867 8.812 8.867 155,149 +0.02(+0.27%)
Mar 13, 2018 8.837 8.843 8.825 8.843 130,318 +0.01(+0.07%)
Mar 12, 2018 8.855 8.855 8.825 8.837 88,609 -0.02(-0.21%)
Mar 09, 2018 8.831 8.867 8.819 8.855 259,184 +0.05(+0.62%)
Mar 08, 2018 8.794 8.812 8.765 8.800 133,665 +0.04(+0.48%)
Mar 07, 2018 8.740 8.758 484,443 -0.08(-0.89%)
Mar 06, 2018 8.843 8.861 8.831 8.837 131,216 -0.01(-0.07%)
Mar 05, 2018 8.831 8.843 8.794 8.843 151,402 +0.01(+0.14%)
Mar 02, 2018 8.782 8.837 8.764 8.831 252,905 +0.04(+0.48%)
Mar 01, 2018 8.770 8.837 8.764 8.788 160,196 +0.02(+0.21%)
Feb 28, 2018 8.728 8.770 8.728 8.770 233,931 +0.03(+0.35%)
Feb 27, 2018 8.770 8.770 8.728 8.740 152,611 -0.02(-0.21%)
Feb 26, 2018 8.782 8.782 8.746 8.758 179,000 +0.01(+0.07%)
Feb 23, 2018 8.770 8.782 8.752 8.752 127,520 -0.02(-0.21%)
Feb 22, 2018 8.740 8.788 8.740 8.770 86,390 +0.02(+0.21%)
Feb 21, 2018 8.728 8.767 8.728 8.752 166,845 +0.02(+0.28%)
Feb 20, 2018 8.746 8.752 8.725 8.728 98,088 -0.01(-0.12%)
Feb 16, 2018 8.738 8.738 8.738 0 +0.04(+0.42%)
Feb 15, 2018 8.702 8.762 8.702 8.702 170,168 -0.01(-0.14%)
Feb 14, 2018 8.678 8.720 8.678 8.714 217,414 +0.02(+0.28%)
Feb 13, 2018 8.690 8.702 8.666 8.690 226,844 +0.01(+0.07%)
Feb 12, 2018 8.630 8.684 8.611 8.684 207,373 +0.08(+0.98%)
Feb 09, 2018 8.575 8.639 8.497 8.599 572,797 +0.04(+0.49%)
Feb 08, 2018 8.611 8.617 8.557 8.557 310,338 -0.05(-0.63%)
Feb 07, 2018 8.605 8.633 8.587 8.611 255,936 +0.03(+0.35%)
Feb 06, 2018 8.587 8.618 8.557 8.581 322,075 -0.03(-0.35%)
Feb 05, 2018 8.660 8.672 8.611 8.611 442,242 -0.05(-0.63%)
Feb 02, 2018 8.636 8.672 8.623 8.666 373,205 +0.02(+0.28%)
Feb 01, 2018 8.630 8.658 8.623 8.642 178,263 +0.03(+0.35%)
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%)
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.