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 (%)
Mar 31, 2006 6.465 6.479 6.452 6.458 239,842 +0.01(+0.11%)
Mar 30, 2006 6.451 6.472 6.447 6.451 151,345 +0.00(+0.00%)
Mar 29, 2006 6.468 6.475 6.426 6.451 197,285 -0.01(-0.22%)
Mar 28, 2006 6.536 6.561 6.458 6.465 284,090 -0.05(-0.82%)
Mar 27, 2006 6.475 6.518 6.475 6.518 140,917 +0.01(+0.22%)
Mar 24, 2006 6.507 6.522 6.486 6.504 168,256 -0.00(-0.05%)
Mar 23, 2006 6.514 6.518 6.486 6.507 170,792 +0.00(+0.00%)
Mar 22, 2006 6.493 6.511 6.468 6.507 213,631 -0.01(-0.11%)
Mar 21, 2006 6.543 6.557 6.511 6.514 347,221 -0.04(-0.60%)
Mar 20, 2006 6.511 6.561 6.507 6.553 175,865 +0.04(+0.60%)
Mar 17, 2006 6.507 6.518 6.493 6.514 141,199 +0.03(+0.49%)
Mar 16, 2006 6.493 6.507 6.482 6.482 153,036 -0.01(-0.16%)
Mar 15, 2006 6.479 6.504 6.475 6.493 130,771 +0.00(+0.00%)
Mar 14, 2006 6.486 6.516 6.482 6.493 241,251 +0.01(+0.11%)
Mar 13, 2006 6.490 6.504 6.475 6.486 201,512 +0.03(+0.49%)
Mar 10, 2006 6.443 6.458 6.428 6.454 185,166 +0.03(+0.50%)
Mar 09, 2006 6.419 6.451 6.419 6.422 202,358 -0.01(-0.11%)
Mar 08, 2006 6.355 6.429 6.351 6.429 271,407 +0.05(+0.78%)
Mar 07, 2006 6.412 6.415 6.380 6.380 260,416 -0.03(-0.50%)
Mar 06, 2006 6.465 6.468 6.404 6.412 154,727 -0.04(-0.66%)
Mar 03, 2006 6.458 6.475 6.440 6.454 201,794 -0.01(-0.22%)
Mar 02, 2006 6.429 6.472 6.429 6.468 211,376 +0.02(+0.39%)
Mar 01, 2006 6.394 6.443 6.390 6.443 224,059 +0.04(+0.67%)
Feb 28, 2006 6.397 6.426 6.401 6.401 221,804 +0.00(+0.06%)
Feb 27, 2006 6.401 6.422 6.390 6.397 142,608 -0.01(-0.22%)
Feb 24, 2006 6.380 6.415 6.380 6.412 158,955 +0.02(+0.33%)
Feb 23, 2006 6.387 6.397 6.358 6.390 284,372 +0.02(+0.33%)
Feb 22, 2006 6.390 6.408 6.358 6.369 385,269 -0.02(-0.33%)
Feb 21, 2006 6.376 6.408 6.376 6.390 253,370 +0.01(+0.22%)
Feb 17, 2006 6.355 6.380 6.355 6.376 194,748 +0.01(+0.17%)
Feb 16, 2006 6.330 6.369 6.330 6.365 248,861 +0.00(+0.06%)
Feb 15, 2006 6.422 6.436 6.362 6.362 381,605 -0.05(-0.72%)
Feb 14, 2006 6.436 6.447 6.408 6.408 322,983 -0.04(-0.55%)
Feb 13, 2006 6.404 6.443 6.387 6.443 260,980 +0.06(+0.89%)
Feb 10, 2006 6.429 6.433 6.387 6.387 253,652 -0.04(-0.61%)
Feb 09, 2006 6.401 6.436 6.401 6.426 315,656 +0.02(+0.33%)
Feb 08, 2006 6.387 6.408 6.380 6.404 227,159 +0.01(+0.17%)
Feb 07, 2006 6.358 6.394 6.354 6.394 211,658 +0.03(+0.50%)
Feb 06, 2006 6.337 6.372 6.337 6.362 177,556 +0.01(+0.22%)
Feb 03, 2006 6.351 6.376 6.344 6.348 257,316 -0.01(-0.17%)
Feb 02, 2006 6.344 6.380 6.344 6.358 265,207 +0.01(+0.11%)
Feb 01, 2006 6.333 6.358 6.330 6.351 270,280 +0.01(+0.17%)
Jan 31, 2006 6.312 6.369 6.309 6.341 356,240 +0.01(+0.17%)
Jan 30, 2006 6.341 6.351 6.316 6.330 251,961 -0.01(-0.22%)
Jan 27, 2006 6.330 6.383 6.330 6.344 322,138 +0.00(+0.06%)
Jan 26, 2006 6.323 6.348 6.316 6.341 332,002 +0.02(+0.28%)
Jan 25, 2006 6.305 6.337 6.305 6.323 414,862 +0.03(+0.45%)
Jan 24, 2006 6.266 6.305 6.263 6.294 301,000 +0.03(+0.45%)
Jan 23, 2006 6.255 6.280 6.246 6.266 249,142 +0.02(+0.28%)
Jan 20, 2006 6.245 6.259 6.238 6.248 295,082 -0.01(-0.11%)
Jan 19, 2006 6.209 6.255 6.206 6.255 300,437 +0.00(+0.00%)
Jan 18, 2006 6.227 6.273 6.220 6.255 308,892 +0.01(+0.23%)
Jan 17, 2006 6.245 6.255 6.227 6.241 201,512 -0.00(-0.06%)
Jan 13, 2006 6.255 6.263 6.223 6.245 246,324 -0.01(-0.11%)
Jan 12, 2006 6.223 6.263 6.223 6.252 373,432 +0.01(+0.23%)
Jan 11, 2006 6.238 6.266 6.231 6.238 254,215 -0.01(-0.23%)
Jan 10, 2006 6.227 6.277 6.213 6.252 394,570 +0.03(+0.51%)
Jan 09, 2006 6.184 6.252 6.184 6.220 355,958 +0.04(+0.57%)
Jan 06, 2006 6.177 6.184 6.145 6.184 313,401 -0.01(-0.23%)
Jan 05, 2006 6.163 6.209 6.163 6.199 277,044 +0.02(+0.34%)
Jan 04, 2006 6.103 6.177 6.103 6.177 340,739 +0.09(+1.40%)
Jan 03, 2006 6.032 6.103 6.014 6.092 463,338 +0.08(+1.36%)
Dec 30, 2005 6.003 6.050 5.968 6.011 939,358 +0.01(+0.18%)
Dec 29, 2005 5.996 6.003 5.961 6.000 791,676 +0.03(+0.48%)
Dec 28, 2005 5.964 6.003 5.964 5.972 631,594 -0.01(-0.12%)
Dec 27, 2005 5.947 5.986 5.933 5.979 778,430 +0.02(+0.36%)
Dec 23, 2005 5.918 6.003 5.918 5.957 620,884 +0.02(+0.42%)
Dec 22, 2005 5.947 5.961 5.915 5.933 488,703 -0.01(-0.24%)
Dec 21, 2005 5.968 5.982 5.936 5.947 750,528 -0.05(-0.89%)
Dec 20, 2005 6.039 6.060 6.000 6.000 805,768 -0.04(-0.70%)
Dec 19, 2005 6.050 6.074 6.025 6.043 533,515 +0.00(+0.06%)
Dec 16, 2005 5.996 6.050 5.996 6.039 490,112 -0.01(-0.23%)
Dec 15, 2005 5.947 6.053 5.943 6.053 1,237,823 +0.07(+1.25%)
Dec 14, 2005 5.986 6.003 5.957 5.979 657,523 -0.02(-0.30%)
Dec 13, 2005 6.032 6.032 5.989 5.996 610,738 -0.03(-0.47%)
Dec 12, 2005 6.060 6.071 6.000 6.025 328,056 -0.04(-0.64%)
Dec 09, 2005 6.071 6.096 6.060 6.064 598,901 -0.02(-0.41%)
Dec 08, 2005 6.071 6.117 6.067 6.089 401,616 +0.02(+0.29%)
Dec 07, 2005 6.078 6.085 6.032 6.071 405,279 -0.01(-0.12%)
Dec 06, 2005 6.071 6.135 6.067 6.078 503,640 -0.02(-0.41%)
Dec 05, 2005 6.032 6.103 6.032 6.103 524,496 +0.05(+0.76%)
Dec 02, 2005 6.057 6.082 6.050 6.057 451,501 -0.04(-0.64%)
Dec 01, 2005 6.089 6.121 6.078 6.096 456,574 +0.01(+0.12%)
Nov 30, 2005 6.085 6.117 6.074 6.089 451,782 -0.03(-0.46%)
Nov 29, 2005 6.067 6.121 6.057 6.117 518,296 +0.02(+0.41%)
Nov 28, 2005 6.067 6.103 6.046 6.092 456,010 -0.00(-0.06%)
Nov 25, 2005 6.128 6.128 6.039 6.096 206,022 +0.04(+0.64%)
Nov 23, 2005 5.986 6.074 5.979 6.057 615,811 +0.05(+0.83%)
Nov 22, 2005 5.996 6.039 5.982 6.007 689,652 -0.01(-0.12%)
Nov 21, 2005 6.014 6.046 5.986 6.014 717,835 -0.07(-1.17%)
Nov 18, 2005 6.074 6.103 6.057 6.085 427,544 +0.00(+0.06%)
Nov 17, 2005 6.117 6.128 6.071 6.082 603,128 -0.04(-0.58%)
Nov 16, 2005 6.131 6.174 6.117 6.117 504,204 -0.04(-0.69%)
Nov 15, 2005 6.121 6.167 6.117 6.160 413,171 +0.03(+0.52%)
Nov 14, 2005 6.209 6.213 6.124 6.128 243,224 -0.09(-1.37%)
Nov 11, 2005 6.209 6.234 6.199 6.213 384,424 +0.00(+0.00%)
Nov 10, 2005 6.192 6.213 6.174 6.213 286,908 +0.03(+0.52%)
Nov 09, 2005 6.156 6.188 6.149 6.181 332,002 +0.01(+0.11%)
Nov 08, 2005 6.184 6.188 6.142 6.174 356,804 -0.01(-0.11%)
Nov 07, 2005 6.160 6.184 6.121 6.181 300,155 +0.04(+0.64%)
Nov 04, 2005 6.160 6.181 6.124 6.142 243,224 -0.02(-0.40%)
Nov 03, 2005 6.145 6.174 6.142 6.167 294,236 +0.04(+0.58%)
Nov 02, 2005 6.131 6.181 6.131 6.131 313,683 -0.00(-0.06%)
Nov 01, 2005 6.110 6.167 6.110 6.135 399,643 +0.03(+0.46%)
Oct 31, 2005 6.135 6.149 6.096 6.106 346,939 -0.04(-0.64%)
Oct 28, 2005 6.149 6.163 6.128 6.145 319,320 -0.01(-0.17%)
Oct 27, 2005 6.149 6.199 6.149 6.156 251,115 -0.03(-0.52%)
Oct 26, 2005 6.174 6.202 6.155 6.188 277,326 +0.00(+0.06%)
Oct 25, 2005 6.124 6.206 6.121 6.184 387,806 +0.05(+0.75%)
Oct 24, 2005 6.110 6.160 6.110 6.138 306,355 +0.01(+0.12%)
Oct 21, 2005 6.121 6.156 6.099 6.131 252,524 +0.01(+0.23%)
Oct 20, 2005 6.085 6.117 6.032 6.117 388,087 +0.05(+0.82%)
Oct 19, 2005 6.103 6.124 6.050 6.067 366,104 -0.03(-0.47%)
Oct 18, 2005 6.078 6.106 6.035 6.096 378,505 +0.04(+0.70%)
Oct 17, 2005 6.082 6.121 6.025 6.053 267,462 -0.05(-0.81%)
Oct 14, 2005 6.060 6.121 6.028 6.103 446,146 +0.06(+1.06%)
Oct 13, 2005 6.149 6.167 6.035 6.039 530,696 -0.14(-2.24%)
Oct 12, 2005 6.234 6.269 6.128 6.177 358,495 -0.09(-1.47%)
Oct 11, 2005 6.238 6.277 6.234 6.270 215,322 -0.01(-0.23%)
Oct 10, 2005 6.248 6.291 6.227 6.284 234,205 +0.02(+0.28%)
Oct 07, 2005 6.255 6.278 6.209 6.266 338,203 -0.02(-0.34%)
Oct 06, 2005 6.270 6.298 6.263 6.287 313,683 +0.00(+0.06%)
Oct 05, 2005 6.284 6.305 6.259 6.284 281,272 -0.03(-0.45%)
Oct 04, 2005 6.316 6.337 6.287 6.312 271,971 -0.00(-0.06%)
Oct 03, 2005 6.220 6.326 6.220 6.316 338,203 +0.07(+1.19%)
Sep 30, 2005 6.195 6.245 6.171 6.241 353,704 +0.08(+1.32%)
Sep 29, 2005 6.145 6.167 6.121 6.160 350,885 +0.01(+0.23%)
Sep 28, 2005 6.128 6.184 6.117 6.145 374,278 +0.02(+0.29%)
Sep 27, 2005 6.192 6.192 6.124 6.128 458,265 -0.03(-0.52%)
Sep 26, 2005 6.195 6.199 6.142 6.160 320,729 -0.04(-0.57%)
Sep 23, 2005 6.195 6.209 6.153 6.195 358,777 +0.01(+0.11%)
Sep 22, 2005 6.266 6.280 6.177 6.188 399,361 -0.09(-1.47%)
Sep 21, 2005 6.294 6.323 6.248 6.280 356,240 -0.06(-0.90%)
Sep 20, 2005 6.348 6.365 6.333 6.337 320,729 -0.02(-0.28%)
Sep 19, 2005 6.330 6.365 6.330 6.355 311,710 +0.01(+0.11%)
Sep 16, 2005 6.376 6.376 6.341 6.348 184,884 -0.02(-0.33%)
Sep 15, 2005 6.383 6.383 6.355 6.369 200,948 -0.01(-0.22%)
Sep 14, 2005 6.397 6.413 6.358 6.383 269,998 -0.01(-0.22%)
Sep 13, 2005 6.404 6.422 6.394 6.397 180,093 -0.01(-0.17%)
Sep 12, 2005 6.422 6.429 6.404 6.408 205,740 -0.02(-0.33%)
Sep 09, 2005 6.429 6.436 6.419 6.429 192,493 +0.00(+0.00%)
Sep 08, 2005 6.426 6.440 6.419 6.429 289,163 -0.01(-0.17%)
Sep 07, 2005 6.422 6.440 6.415 6.440 284,372 +0.01(+0.21%)
Sep 06, 2005 6.397 6.433 6.387 6.426 242,660 +0.02(+0.34%)
Sep 02, 2005 6.412 6.433 6.404 6.404 134,435 -0.01(-0.22%)
Sep 01, 2005 6.387 6.440 6.383 6.419 256,188 +0.04(+0.56%)
Aug 31, 2005 6.412 6.415 6.383 6.383 297,900 -0.03(-0.44%)
Aug 30, 2005 6.426 6.433 6.404 6.412 295,645 -0.02(-0.28%)
Aug 29, 2005 6.429 6.440 6.426 6.429 177,838 +0.00(+0.00%)
Aug 26, 2005 6.436 6.436 6.415 6.429 298,182 +0.00(+0.06%)
Aug 25, 2005 6.401 6.440 6.394 6.426 343,276 +0.00(+0.06%)
Aug 24, 2005 6.422 6.429 6.404 6.422 244,633 +0.01(+0.17%)
Aug 23, 2005 6.383 6.426 6.383 6.412 332,002 +0.03(+0.50%)
Aug 22, 2005 6.440 6.443 6.380 6.380 324,393 -0.08(-1.21%)
Aug 19, 2005 6.468 6.482 6.443 6.458 204,330 -0.01(-0.22%)
Aug 18, 2005 6.500 6.504 6.461 6.472 278,171 -0.03(-0.44%)
Aug 17, 2005 6.553 6.553 6.497 6.500 219,831 -0.04(-0.65%)
Aug 16, 2005 6.504 6.550 6.504 6.543 193,621 +0.02(+0.27%)
Aug 15, 2005 6.546 6.568 6.500 6.525 317,910 -0.03(-0.49%)
Aug 12, 2005 6.543 6.571 6.518 6.557 176,147 +0.01(+0.22%)
Aug 11, 2005 6.514 6.546 6.500 6.543 190,802 +0.03(+0.44%)
Aug 10, 2005 6.536 6.561 6.514 6.514 250,833 -0.04(-0.65%)
Aug 09, 2005 6.511 6.557 6.507 6.557 227,441 +0.03(+0.43%)
Aug 08, 2005 6.536 6.568 6.511 6.529 228,005 -0.01(-0.22%)
Aug 05, 2005 6.546 6.567 6.529 6.543 273,944 -0.02(-0.32%)
Aug 04, 2005 6.557 6.564 6.536 6.564 292,263 +0.00(+0.00%)
Aug 03, 2005 6.564 6.578 6.543 6.564 251,397 +0.00(+0.00%)
Aug 02, 2005 6.578 6.578 6.550 6.564 281,554 +0.00(+0.00%)
Aug 01, 2005 6.564 6.610 6.539 6.564 311,146 +0.01(+0.16%)
Jul 29, 2005 6.561 6.564 6.529 6.553 256,752 +0.01(+0.16%)
Jul 28, 2005 6.550 6.564 6.536 6.543 294,800 -0.01(-0.11%)
Jul 27, 2005 6.546 6.557 6.514 6.550 262,952 -0.01(-0.11%)
Jul 26, 2005 6.504 6.557 6.482 6.557 368,923 +0.06(+0.98%)
Jul 25, 2005 6.482 6.511 6.451 6.493 524,214 +0.04(+0.55%)
Jul 22, 2005 6.454 6.472 6.436 6.458 193,903 -0.01(-0.16%)
Jul 21, 2005 6.468 6.482 6.436 6.468 258,161 -0.02(-0.27%)
Jul 20, 2005 6.419 6.490 6.408 6.486 260,416 +0.03(+0.44%)
Jul 19, 2005 6.397 6.458 6.394 6.458 240,969 +0.05(+0.83%)
Jul 18, 2005 6.408 6.443 6.404 6.404 189,393 -0.01(-0.17%)
Jul 15, 2005 6.397 6.419 6.387 6.415 183,193 +0.01(+0.22%)
Jul 14, 2005 6.380 6.415 6.362 6.401 332,284 +0.02(+0.34%)
Jul 13, 2005 6.394 6.440 6.380 6.380 346,939 -0.04(-0.61%)
Jul 12, 2005 6.380 6.419 6.377 6.419 292,263 +0.00(+0.06%)
Jul 11, 2005 6.330 6.419 6.330 6.415 263,798 +0.06(+1.01%)
Jul 08, 2005 6.330 6.387 6.305 6.351 420,217 -0.02(-0.29%)
Jul 07, 2005 6.351 6.390 6.333 6.370 272,817 -0.02(-0.27%)
Jul 06, 2005 6.383 6.408 6.380 6.387 226,596 +0.00(+0.00%)
Jul 05, 2005 6.433 6.433 6.376 6.387 225,750 -0.05(-0.72%)
Jul 01, 2005 6.316 6.433 6.312 6.433 268,589 +0.10(+1.63%)
Jun 30, 2005 6.270 6.330 6.231 6.330 393,724 +0.08(+1.25%)
Jun 29, 2005 6.273 6.273 6.231 6.252 280,144 -0.02(-0.28%)
Jun 28, 2005 6.202 6.291 6.186 6.270 363,004 +0.06(+1.03%)
Jun 27, 2005 6.199 6.223 6.174 6.206 553,243 +0.01(+0.11%)
Jun 24, 2005 6.263 6.280 6.195 6.199 543,943 -0.09(-1.41%)
Jun 23, 2005 6.312 6.323 6.263 6.287 342,994 -0.04(-0.67%)
Jun 22, 2005 6.305 6.330 6.298 6.330 319,038 +0.01(+0.22%)
Jun 21, 2005 6.333 6.355 6.291 6.316 390,342 -0.05(-0.73%)
Jun 20, 2005 6.404 6.404 6.355 6.362 214,477 -0.04(-0.66%)
Jun 17, 2005 6.333 6.408 6.303 6.404 381,042 +0.05(+0.73%)
Jun 16, 2005 6.333 6.362 6.316 6.358 346,939 +0.01(+0.22%)
Jun 15, 2005 6.362 6.379 6.305 6.344 390,624 -0.03(-0.50%)
Jun 14, 2005 6.426 6.436 6.372 6.376 342,148 -0.07(-1.10%)
Jun 13, 2005 6.412 6.451 6.401 6.447 292,263 +0.01(+0.11%)
Jun 10, 2005 6.387 6.443 6.369 6.440 426,417 +0.06(+0.89%)
Jun 09, 2005 6.365 6.401 6.352 6.383 366,668 +0.00(+0.00%)
Jun 08, 2005 6.426 6.443 6.365 6.383 309,455 -0.06(-0.99%)
Jun 07, 2005 6.447 6.475 6.429 6.447 238,996 -0.02(-0.33%)
Jun 06, 2005 6.465 6.486 6.458 6.468 230,823 -0.02(-0.33%)
Jun 03, 2005 6.458 6.497 6.451 6.490 160,646 -0.00(-0.05%)
Jun 02, 2005 6.507 6.511 6.469 6.493 186,575 -0.01(-0.22%)
Jun 01, 2005 6.422 6.539 6.422 6.507 305,510 +0.06(+0.88%)
May 31, 2005 6.454 6.486 6.404 6.451 215,604 +0.04(+0.61%)
May 27, 2005 6.365 6.433 6.355 6.412 251,397 +0.05(+0.72%)
May 26, 2005 6.404 6.404 6.323 6.365 366,950 -0.04(-0.55%)
May 25, 2005 6.440 6.447 6.380 6.401 295,082 -0.04(-0.55%)
May 24, 2005 6.412 6.468 6.390 6.436 451,219 +0.02(+0.39%)
May 23, 2005 6.482 6.486 6.351 6.412 568,744 -0.09(-1.42%)
May 20, 2005 6.482 6.536 6.479 6.504 304,946 +0.00(+0.00%)
May 19, 2005 6.582 6.600 6.482 6.504 321,574 -0.13(-1.98%)
May 18, 2005 6.702 6.713 6.614 6.635 270,562 -0.09(-1.27%)
May 17, 2005 6.727 6.727 6.678 6.720 244,069 -0.01(-0.11%)
May 16, 2005 6.699 6.731 6.642 6.727 272,817 +0.04(+0.58%)
May 13, 2005 6.784 6.784 6.674 6.688 350,040 -0.06(-0.95%)
May 12, 2005 6.766 6.795 6.752 6.752 162,619 -0.01(-0.10%)
May 11, 2005 6.724 6.770 6.720 6.759 180,093 +0.04(+0.63%)
May 10, 2005 6.738 6.738 6.692 6.717 366,104 -0.02(-0.31%)
May 09, 2005 6.749 6.759 6.710 6.738 183,475 -0.02(-0.31%)
May 06, 2005 6.777 6.781 6.742 6.759 136,408 -0.01(-0.16%)
May 05, 2005 6.820 6.841 6.745 6.770 232,796 -0.07(-0.99%)
May 04, 2005 6.795 6.837 6.770 6.837 164,028 +0.05(+0.73%)
May 03, 2005 6.816 6.823 6.757 6.788 215,040 -0.04(-0.52%)
May 02, 2005 6.781 6.841 6.780 6.823 305,228 +0.02(+0.26%)
Apr 29, 2005 6.773 6.809 6.745 6.805 275,071 +0.05(+0.74%)
Apr 28, 2005 6.823 6.837 6.756 6.756 435,718 -0.07(-1.09%)
Apr 27, 2005 6.869 6.954 6.830 6.830 284,654 -0.02(-0.26%)
Apr 26, 2005 6.972 6.972 6.848 6.848 239,560 -0.10(-1.43%)
Apr 25, 2005 6.894 6.947 6.866 6.947 211,095 +0.09(+1.29%)
Apr 22, 2005 6.940 6.940 6.816 6.859 275,917 -0.08(-1.13%)
Apr 21, 2005 6.901 6.972 6.852 6.937 392,033 +0.02(+0.31%)
Apr 20, 2005 6.919 6.961 6.883 6.915 199,821 -0.01(-0.20%)
Apr 19, 2005 6.873 6.947 6.825 6.930 173,329 +0.06(+0.83%)
Apr 18, 2005 6.834 6.919 6.781 6.873 243,788 +0.07(+1.10%)
Apr 15, 2005 6.827 6.837 6.724 6.798 386,115 -0.07(-0.98%)
Apr 14, 2005 6.997 6.997 6.855 6.866 311,428 -0.09(-1.33%)
Apr 13, 2005 6.947 7.018 6.937 6.958 295,082 -0.03(-0.41%)
Apr 12, 2005 7.018 7.054 6.958 6.986 194,184 -0.06(-0.86%)
Apr 11, 2005 7.079 7.096 7.011 7.047 261,261 -0.04(-0.60%)
Apr 08, 2005 7.068 7.103 7.015 7.089 214,477 +0.02(+0.30%)
Apr 07, 2005 7.001 7.068 6.976 7.068 237,869 +0.04(+0.61%)
Apr 06, 2005 6.951 7.057 6.944 7.025 186,857 +0.09(+1.23%)
Apr 05, 2005 7.001 7.004 6.933 6.940 329,747 -0.05(-0.71%)
Apr 04, 2005 6.986 7.015 6.983 6.990 154,727 -0.01(-0.20%)
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.