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 )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2020 8.946 8.995 8.827 8.995 591,455 -0.06(-0.70%)
Feb 27, 2020 9.240 9.240 8.841 9.058 1,044,013 -0.25(-2.71%)
Feb 26, 2020 9.254 9.336 9.254 9.310 133,773 +0.04(+0.38%)
Feb 25, 2020 9.359 9.394 9.250 9.275 198,090 -0.06(-0.67%)
Feb 24, 2020 9.499 9.513 9.296 9.338 412,229 -0.20(-2.13%)
Feb 21, 2020 9.534 9.548 9.527 9.541 428,448 +0.00(+0.00%)
Feb 20, 2020 9.527 9.541 9.527 9.541 60,839 +0.02(+0.25%)
Feb 19, 2020 9.503 9.524 9.497 9.517 184,453 +0.03(+0.29%)
Feb 18, 2020 9.440 9.489 9.433 9.489 89,178 +0.05(+0.52%)
Feb 14, 2020 9.385 9.440 9.378 9.440 113,990 +0.07(+0.74%)
Feb 13, 2020 9.419 9.439 9.371 9.371 133,247 -0.06(-0.66%)
Feb 12, 2020 9.482 9.487 9.419 9.433 194,547 -0.03(-0.29%)
Feb 11, 2020 9.496 9.524 9.454 9.461 151,061 -0.03(-0.37%)
Feb 10, 2020 9.496 9.517 9.482 9.496 106,447 +0.01(+0.15%)
Feb 07, 2020 9.433 9.482 9.433 9.482 64,542 +0.04(+0.44%)
Feb 06, 2020 9.405 9.440 9.392 9.440 187,642 +0.03(+0.37%)
Feb 05, 2020 9.433 9.454 9.405 9.405 173,455 +0.00(+0.00%)
Feb 04, 2020 9.517 9.538 9.399 9.405 529,415 -0.10(-1.02%)
Feb 03, 2020 9.496 9.538 9.496 9.503 142,977 -0.02(-0.22%)
Jan 31, 2020 9.559 9.572 9.517 9.524 108,959 -0.05(-0.51%)
Jan 30, 2020 9.517 9.572 9.500 9.572 118,342 +0.04(+0.44%)
Jan 29, 2020 9.565 9.572 9.531 9.531 154,954 +0.00(+0.00%)
Jan 28, 2020 9.412 9.538 9.412 9.531 203,253 +0.12(+1.26%)
Jan 27, 2020 9.524 9.552 9.412 9.412 222,230 -0.18(-1.89%)
Jan 24, 2020 9.628 9.635 9.586 9.593 232,294 -0.01(-0.07%)
Jan 23, 2020 9.621 9.630 9.600 9.600 295,062 -0.04(-0.43%)
Jan 22, 2020 9.565 9.656 9.565 9.642 276,770 +0.09(+0.95%)
Jan 21, 2020 9.586 9.635 9.552 9.552 376,763 -0.03(-0.36%)
Jan 17, 2020 9.559 9.663 9.559 9.586 221,369 +0.01(+0.07%)
Jan 16, 2020 9.579 9.635 9.552 9.579 195,209 +0.02(+0.22%)
Jan 15, 2020 9.517 9.579 9.503 9.559 223,195 +0.04(+0.44%)
Jan 14, 2020 9.510 9.524 9.482 9.517 112,609 +0.01(+0.07%)
Jan 13, 2020 9.461 9.510 9.461 9.510 181,994 +0.05(+0.51%)
Jan 10, 2020 9.461 9.489 9.440 9.461 277,861 +0.01(+0.07%)
Jan 09, 2020 9.461 9.461 9.433 9.454 215,063 -0.01(-0.15%)
Jan 08, 2020 9.405 9.475 9.405 9.468 165,249 +0.06(+0.67%)
Jan 07, 2020 9.405 9.426 9.392 9.405 260,179 -0.02(-0.22%)
Jan 06, 2020 9.419 9.440 9.378 9.426 1,066,526 +0.00(+0.00%)
Jan 03, 2020 9.419 9.440 9.378 9.426 1,022,180 -0.01(-0.07%)
Jan 02, 2020 9.461 9.461 9.399 9.433 1,111,356 +0.01(+0.07%)
Dec 31, 2019 9.399 9.447 9.385 9.426 355,053 +0.03(+0.30%)
Dec 30, 2019 9.412 9.482 9.392 9.399 314,653 -0.03(-0.30%)
Dec 27, 2019 9.357 9.440 9.343 9.426 583,754 +0.14(+1.56%)
Dec 26, 2019 9.226 9.281 9.226 9.281 202,073 +0.03(+0.30%)
Dec 24, 2019 9.226 9.268 9.219 9.254 91,498 +0.03(+0.30%)
Dec 23, 2019 9.247 9.254 9.192 9.226 216,344 -0.01(-0.12%)
Dec 20, 2019 9.169 9.237 9.169 9.237 357,034 +0.08(+0.82%)
Dec 19, 2019 9.135 9.169 9.135 9.162 298,438 +0.03(+0.30%)
Dec 18, 2019 9.094 9.142 9.094 9.135 226,726 +0.01(+0.15%)
Dec 17, 2019 9.080 9.135 9.080 9.121 299,864 +0.05(+0.53%)
Dec 16, 2019 9.018 9.080 9.018 9.073 388,657 +0.05(+0.61%)
Dec 13, 2019 9.025 9.046 9.012 9.018 388,163 +0.00(+0.00%)
Dec 12, 2019 9.025 9.039 8.998 9.018 310,974 -0.01(-0.15%)
Dec 11, 2019 8.991 9.032 8.991 9.032 265,595 +0.04(+0.46%)
Dec 10, 2019 8.964 8.998 8.949 8.991 399,591 +0.03(+0.31%)
Dec 09, 2019 8.916 8.964 8.916 8.964 259,058 +0.01(+0.15%)
Dec 06, 2019 8.929 8.964 8.902 8.950 444,867 +0.03(+0.38%)
Dec 05, 2019 8.909 8.940 8.904 8.916 262,600 +0.00(+0.00%)
Dec 04, 2019 8.882 8.923 8.864 8.916 167,847 +0.05(+0.54%)
Dec 03, 2019 8.840 8.882 8.806 8.868 246,409 -0.01(-0.15%)
Dec 02, 2019 8.854 8.882 8.827 8.882 260,320 +0.04(+0.46%)
Nov 29, 2019 8.847 8.868 8.840 8.840 142,053 +0.00(+0.00%)
Nov 27, 2019 8.861 8.888 8.840 8.840 269,492 -0.03(-0.31%)
Nov 26, 2019 8.813 8.868 8.806 8.868 168,732 +0.06(+0.70%)
Nov 25, 2019 8.806 8.827 8.806 8.806 86,997 +0.01(+0.16%)
Nov 22, 2019 8.806 8.834 8.793 8.793 150,968 -0.01(-0.16%)
Nov 21, 2019 8.813 8.820 8.786 8.806 148,855 +0.01(+0.11%)
Nov 20, 2019 8.837 8.837 8.786 8.797 180,124 -0.04(-0.46%)
Nov 19, 2019 8.824 8.837 8.803 8.837 94,791 +0.04(+0.46%)
Nov 18, 2019 8.851 8.858 8.790 8.797 130,134 -0.03(-0.38%)
Nov 15, 2019 8.837 8.844 8.803 8.831 135,185 +0.01(+0.08%)
Nov 14, 2019 8.837 8.872 8.824 8.824 193,717 -0.02(-0.23%)
Nov 13, 2019 8.810 8.844 8.803 8.844 130,662 +0.03(+0.39%)
Nov 12, 2019 8.831 8.844 8.810 8.810 167,758 -0.02(-0.23%)
Nov 11, 2019 8.803 8.851 8.790 8.831 251,387 +0.03(+0.31%)
Nov 08, 2019 8.790 8.810 8.776 8.803 160,634 +0.03(+0.31%)
Nov 07, 2019 8.803 8.803 8.749 8.776 255,802 +0.00(+0.00%)
Nov 06, 2019 8.756 8.790 8.756 8.776 193,561 +0.01(+0.16%)
Nov 05, 2019 8.756 8.783 8.742 8.763 181,178 +0.01(+0.08%)
Nov 04, 2019 8.742 8.773 8.742 8.756 288,705 -0.01(-0.08%)
Nov 01, 2019 8.770 8.783 8.729 8.763 355,101 -0.01(-0.15%)
Oct 31, 2019 8.749 8.795 8.729 8.776 251,173 +0.01(+0.08%)
Oct 30, 2019 8.770 8.783 8.708 8.770 314,217 +0.00(+0.00%)
Oct 29, 2019 8.783 8.797 8.756 8.770 220,330 -0.05(-0.54%)
Oct 28, 2019 8.824 8.837 8.803 8.817 141,043 -0.01(-0.08%)
Oct 25, 2019 8.837 8.844 8.783 8.824 124,005 -0.02(-0.23%)
Oct 24, 2019 8.810 8.844 8.783 8.844 172,924 +0.03(+0.39%)
Oct 23, 2019 8.817 8.824 8.770 8.810 236,270 +0.00(+0.03%)
Oct 22, 2019 8.801 8.814 8.781 8.808 129,599 +0.03(+0.31%)
Oct 21, 2019 8.740 8.814 8.733 8.781 154,944 +0.04(+0.46%)
Oct 18, 2019 8.700 8.754 8.700 8.740 114,001 +0.02(+0.23%)
Oct 17, 2019 8.700 8.774 8.679 8.720 231,548 +0.02(+0.23%)
Oct 16, 2019 8.693 8.740 8.693 8.700 187,385 -0.01(-0.16%)
Oct 15, 2019 8.666 8.713 8.659 8.713 85,871 +0.04(+0.47%)
Oct 14, 2019 8.632 8.672 8.625 8.672 110,420 +0.03(+0.39%)
Oct 11, 2019 8.686 8.706 8.639 8.639 91,201 -0.05(-0.54%)
Oct 10, 2019 8.672 8.713 8.672 8.686 171,429 -0.01(-0.08%)
Oct 09, 2019 8.713 8.727 8.686 8.693 162,396 -0.01(-0.08%)
Oct 08, 2019 8.679 8.700 8.652 8.700 135,194 -0.02(-0.23%)
Oct 07, 2019 8.672 8.720 8.645 8.720 204,836 +0.03(+0.31%)
Oct 04, 2019 8.747 8.754 8.659 8.693 163,896 -0.05(-0.62%)
Oct 03, 2019 8.754 8.754 8.686 8.747 106,326 -0.01(-0.15%)
Oct 02, 2019 8.781 8.781 8.720 8.760 123,624 -0.02(-0.23%)
Oct 01, 2019 8.794 8.801 8.740 8.781 106,717 -0.03(-0.31%)
Sep 30, 2019 8.747 8.814 8.720 8.808 206,436 +0.04(+0.46%)
Sep 27, 2019 8.787 8.801 8.733 8.767 114,001 -0.03(-0.31%)
Sep 26, 2019 8.794 8.814 8.774 8.794 87,621 -0.01(-0.15%)
Sep 25, 2019 8.808 8.811 8.786 8.808 45,226 +0.00(+0.00%)
Sep 24, 2019 8.821 8.821 8.774 8.808 139,231 +0.00(+0.00%)
Sep 23, 2019 8.801 8.814 8.787 8.808 124,543 +0.02(+0.23%)
Sep 20, 2019 8.767 8.855 8.745 8.787 203,130 +0.05(+0.60%)
Sep 19, 2019 8.769 8.789 8.735 8.735 157,358 -0.03(-0.38%)
Sep 18, 2019 8.762 8.782 8.722 8.769 120,675 +0.03(+0.31%)
Sep 17, 2019 8.729 8.776 8.729 8.742 122,341 +0.00(+0.00%)
Sep 16, 2019 8.742 8.762 8.729 8.742 153,469 +0.00(+0.00%)
Sep 13, 2019 8.729 8.742 8.719 8.742 114,829 +0.02(+0.23%)
Sep 12, 2019 8.735 8.742 8.685 8.722 177,638 -0.01(-0.08%)
Sep 11, 2019 8.702 8.729 8.688 8.729 105,738 +0.04(+0.46%)
Sep 10, 2019 8.688 8.722 8.635 8.688 115,069 +0.01(+0.08%)
Sep 09, 2019 8.682 8.715 8.661 8.682 148,843 +0.01(+0.15%)
Sep 06, 2019 8.655 8.695 8.635 8.668 121,829 +0.00(+0.00%)
Sep 05, 2019 8.675 8.702 8.655 8.668 274,593 -0.01(-0.08%)
Sep 04, 2019 8.661 8.692 8.655 8.675 191,640 +0.02(+0.23%)
Sep 03, 2019 8.675 8.675 8.608 8.655 161,540 -0.01(-0.08%)
Aug 30, 2019 8.661 8.661 8.628 8.661 171,127 +0.01(+0.16%)
Aug 29, 2019 8.594 8.648 8.594 8.648 217,644 +0.05(+0.62%)
Aug 28, 2019 8.567 8.628 8.567 8.594 284,007 +0.01(+0.16%)
Aug 27, 2019 8.648 8.648 8.581 8.581 155,623 -0.03(-0.39%)
Aug 26, 2019 8.661 8.682 8.608 8.614 203,227 -0.02(-0.23%)
Aug 23, 2019 8.655 8.682 8.621 8.635 130,914 -0.02(-0.23%)
Aug 22, 2019 8.702 8.702 8.655 8.655 79,183 -0.03(-0.34%)
Aug 21, 2019 8.651 8.704 8.644 8.684 122,329 +0.05(+0.62%)
Aug 20, 2019 8.638 8.658 8.624 8.631 181,825 +0.00(+0.00%)
Aug 19, 2019 8.658 8.684 8.624 8.631 215,596 +0.01(+0.15%)
Aug 16, 2019 8.598 8.624 8.584 8.618 109,362 +0.03(+0.39%)
Aug 15, 2019 8.618 8.638 8.577 8.584 150,679 -0.02(-0.23%)
Aug 14, 2019 8.704 8.724 8.604 8.604 260,903 -0.10(-1.15%)
Aug 13, 2019 8.704 8.744 8.691 8.704 168,508 +0.02(+0.23%)
Aug 12, 2019 8.698 8.731 8.684 8.684 75,197 -0.01(-0.15%)
Aug 09, 2019 8.784 8.798 8.698 8.698 161,046 -0.05(-0.61%)
Aug 08, 2019 8.751 8.778 8.729 8.751 105,932 +0.01(+0.08%)
Aug 07, 2019 8.704 8.758 8.694 8.744 156,354 +0.03(+0.31%)
Aug 06, 2019 8.704 8.738 8.698 8.718 127,385 +0.02(+0.23%)
Aug 05, 2019 8.644 8.724 8.644 8.698 302,088 -0.04(-0.46%)
Aug 02, 2019 8.818 8.844 8.718 8.738 188,761 -0.07(-0.76%)
Aug 01, 2019 8.871 8.871 8.791 8.804 110,385 -0.03(-0.38%)
Jul 31, 2019 8.824 8.844 8.790 8.838 290,762 +0.05(+0.53%)
Jul 30, 2019 8.758 8.811 8.751 8.791 283,736 +0.05(+0.53%)
Jul 29, 2019 8.698 8.758 8.684 8.744 179,872 +0.03(+0.31%)
Jul 26, 2019 8.718 8.751 8.704 8.718 215,727 -0.01(-0.08%)
Jul 25, 2019 8.778 8.778 8.698 8.724 152,951 -0.03(-0.31%)
Jul 24, 2019 8.738 8.878 8.684 8.751 272,752 +0.03(+0.38%)
Jul 23, 2019 8.718 8.718 8.691 8.718 369,420 +0.04(+0.50%)
Jul 22, 2019 8.674 8.721 8.674 8.674 159,404 +0.00(+0.00%)
Jul 19, 2019 8.707 8.714 8.648 8.674 257,354 -0.03(-0.31%)
Jul 18, 2019 8.734 8.734 8.701 8.701 88,191 -0.03(-0.38%)
Jul 17, 2019 8.767 8.767 8.734 8.734 88,845 -0.01(-0.15%)
Jul 16, 2019 8.767 8.767 8.734 8.747 50,884 -0.01(-0.08%)
Jul 15, 2019 8.747 8.761 8.734 8.754 108,465 +0.02(+0.23%)
Jul 12, 2019 8.767 8.767 8.701 8.734 163,935 +0.00(+0.00%)
Jul 11, 2019 8.747 8.767 8.734 8.734 134,545 -0.03(-0.38%)
Jul 10, 2019 8.754 8.767 8.715 8.767 263,961 +0.07(+0.84%)
Jul 09, 2019 8.674 8.734 8.674 8.694 196,469 +0.01(+0.08%)
Jul 08, 2019 8.668 8.701 8.648 8.688 233,625 +0.00(+0.00%)
Jul 05, 2019 8.707 8.707 8.681 8.688 185,029 -0.03(-0.30%)
Jul 03, 2019 8.734 8.741 8.688 8.714 80,008 +0.00(+0.00%)
Jul 02, 2019 8.727 8.727 8.668 8.714 119,811 +0.01(+0.15%)
Jul 01, 2019 8.767 8.767 8.688 8.701 126,293 +0.01(+0.15%)
Jun 28, 2019 8.734 8.734 8.641 8.688 365,237 -0.01(-0.08%)
Jun 27, 2019 8.767 8.767 8.681 8.694 252,122 +0.00(+0.00%)
Jun 26, 2019 8.714 8.741 8.664 8.694 210,252 +0.02(+0.23%)
Jun 25, 2019 8.754 8.761 8.668 8.674 203,058 -0.09(-0.98%)
Jun 24, 2019 8.747 8.780 8.734 8.761 141,207 +0.01(+0.15%)
Jun 21, 2019 8.747 8.761 8.707 8.747 141,936 -0.03(-0.38%)
Jun 20, 2019 8.761 8.800 8.737 8.780 271,264 +0.04(+0.50%)
Jun 19, 2019 8.730 8.750 8.723 8.737 244,318 +0.01(+0.15%)
Jun 18, 2019 8.789 8.789 8.710 8.723 89,993 -0.01(-0.08%)
Jun 17, 2019 8.717 8.783 8.704 8.730 213,961 +0.04(+0.46%)
Jun 14, 2019 8.756 8.770 8.664 8.690 187,158 -0.05(-0.53%)
Jun 13, 2019 8.756 8.776 8.737 8.737 50,782 +0.02(+0.23%)
Jun 12, 2019 8.737 8.776 8.704 8.717 129,094 -0.01(-0.08%)
Jun 11, 2019 8.710 8.730 8.690 8.723 92,404 +0.04(+0.46%)
Jun 10, 2019 8.704 8.704 8.657 8.684 127,684 -0.01(-0.08%)
Jun 07, 2019 8.671 8.704 8.644 8.690 355,071 +0.03(+0.30%)
Jun 06, 2019 8.677 8.677 8.638 8.664 159,568 -0.01(-0.15%)
Jun 05, 2019 8.697 8.697 8.644 8.677 84,279 -0.01(-0.08%)
Jun 04, 2019 8.723 8.737 8.677 8.684 114,359 -0.01(-0.08%)
Jun 03, 2019 8.671 8.730 8.651 8.690 547,223 +0.05(+0.53%)
May 31, 2019 8.704 8.783 8.644 8.644 449,484 -0.09(-0.98%)
May 30, 2019 8.671 8.730 8.657 8.730 224,332 +0.06(+0.68%)
May 29, 2019 8.737 8.750 8.664 8.671 144,233 -0.07(-0.83%)
May 28, 2019 8.750 8.756 8.730 8.743 86,668 -0.01(-0.08%)
May 24, 2019 8.743 8.763 8.743 8.750 153,818 +0.05(+0.61%)
May 23, 2019 8.710 8.717 8.677 8.697 130,398 -0.01(-0.10%)
May 22, 2019 8.719 8.771 8.699 8.706 231,547 -0.05(-0.52%)
May 21, 2019 8.732 8.771 8.732 8.752 190,621 +0.01(+0.15%)
May 20, 2019 8.732 8.738 8.719 8.738 123,957 +0.01(+0.15%)
May 17, 2019 8.719 8.758 8.699 8.725 329,858 -0.01(-0.08%)
May 16, 2019 8.752 8.771 8.706 8.732 199,515 +0.01(+0.15%)
May 15, 2019 8.706 8.732 8.706 8.719 138,180 +0.01(+0.08%)
May 14, 2019 8.725 8.758 8.699 8.712 150,527 -0.03(-0.30%)
May 13, 2019 8.758 8.758 8.699 8.738 44,297 -0.06(-0.67%)
May 10, 2019 8.745 8.797 8.679 8.797 245,107 +0.09(+0.98%)
May 09, 2019 8.738 8.752 8.679 8.712 91,759 -0.02(-0.23%)
May 08, 2019 8.765 8.791 8.732 8.732 126,968 -0.03(-0.37%)
May 07, 2019 8.811 8.811 8.758 8.765 89,778 -0.06(-0.67%)
May 06, 2019 8.791 8.824 8.791 8.824 93,631 +0.01(+0.07%)
May 03, 2019 8.791 8.817 8.778 8.817 185,812 +0.05(+0.52%)
May 02, 2019 8.784 8.791 8.765 8.771 181,734 -0.01(-0.15%)
May 01, 2019 8.778 8.791 8.765 8.784 182,760 +0.04(+0.45%)
Apr 30, 2019 8.778 8.784 8.732 8.745 182,175 -0.01(-0.07%)
Apr 29, 2019 8.732 8.758 8.725 8.752 168,157 +0.02(+0.23%)
Apr 26, 2019 8.725 8.784 8.725 8.732 141,912 +0.01(+0.08%)
Apr 25, 2019 8.778 8.797 8.719 8.725 190,693 -0.08(-0.89%)
Apr 24, 2019 8.824 8.824 8.791 8.804 168,418 -0.01(-0.07%)
Apr 23, 2019 8.797 8.811 8.725 8.811 174,643 +0.05(+0.60%)
Apr 22, 2019 8.765 8.765 8.693 8.758 211,656 +0.02(+0.20%)
Apr 18, 2019 8.766 8.766 8.721 8.740 138,593 -0.02(-0.22%)
Apr 17, 2019 8.753 8.773 8.727 8.760 181,527 +0.03(+0.30%)
Apr 16, 2019 8.708 8.740 8.701 8.734 95,702 +0.05(+0.53%)
Apr 15, 2019 8.708 8.734 8.662 8.688 108,030 -0.03(-0.30%)
Apr 12, 2019 8.734 8.734 8.695 8.714 126,788 -0.02(-0.22%)
Apr 11, 2019 8.714 8.734 8.686 8.734 67,349 +0.03(+0.30%)
Apr 10, 2019 8.688 8.724 8.678 8.708 173,118 +0.05(+0.60%)
Apr 09, 2019 8.636 8.656 8.624 8.656 102,062 +0.03(+0.30%)
Apr 08, 2019 8.610 8.649 8.610 8.630 166,032 +0.01(+0.08%)
Apr 05, 2019 8.656 8.656 8.603 8.623 182,746 -0.05(-0.53%)
Apr 04, 2019 8.616 8.688 8.616 8.669 221,264 +0.06(+0.68%)
Apr 03, 2019 8.649 8.675 8.590 8.610 94,326 -0.02(-0.23%)
Apr 02, 2019 8.603 8.649 8.584 8.630 116,053 +0.03(+0.30%)
Apr 01, 2019 8.499 8.603 8.499 8.603 270,866 +0.11(+1.31%)
Mar 29, 2019 8.532 8.544 8.466 8.493 287,458 -0.03(-0.38%)
Mar 28, 2019 8.525 8.555 8.506 8.525 125,672 -0.02(-0.23%)
Mar 27, 2019 8.551 8.597 8.545 8.545 123,401 -0.03(-0.30%)
Mar 26, 2019 8.571 8.610 8.564 8.571 161,802 +0.00(+0.00%)
Mar 25, 2019 8.538 8.597 8.506 8.571 244,321 +0.02(+0.23%)
Mar 22, 2019 8.577 8.614 8.538 8.551 235,025 -0.03(-0.30%)
Mar 21, 2019 8.675 8.675 8.506 8.577 217,871 -0.12(-1.35%)
Mar 20, 2019 8.708 8.721 8.688 8.695 120,596 -0.01(-0.11%)
Mar 19, 2019 8.730 8.743 8.692 8.705 58,850 -0.02(-0.22%)
Mar 18, 2019 8.672 8.734 8.672 8.724 163,179 +0.05(+0.60%)
Mar 15, 2019 8.679 8.698 8.653 8.672 146,155 -0.01(-0.07%)
Mar 14, 2019 8.692 8.705 8.679 8.679 72,723 -0.02(-0.22%)
Mar 13, 2019 8.666 8.705 8.653 8.698 296,915 +0.03(+0.37%)
Mar 12, 2019 8.672 8.672 8.640 8.666 183,246 +0.01(+0.07%)
Mar 11, 2019 8.633 8.672 8.614 8.659 154,118 +0.05(+0.53%)
Mar 08, 2019 8.562 8.620 8.549 8.614 133,051 -0.01(-0.08%)
Mar 07, 2019 8.594 8.627 8.581 8.620 226,149 +0.01(+0.08%)
Mar 06, 2019 8.601 8.614 8.588 8.614 165,262 +0.01(+0.15%)
Mar 05, 2019 8.588 8.601 8.555 8.601 162,351 +0.03(+0.30%)
Mar 04, 2019 8.594 8.620 8.555 8.575 231,386 -0.01(-0.08%)
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.