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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 4.953 4.970 4.911 4.942 344,034 +0.03(+0.51%)
Mar 28, 2008 5.031 5.049 4.917 4.917 430,936 -0.08(-1.65%)
Mar 27, 2008 5.010 5.013 4.935 4.999 283,995 +0.02(+0.36%)
Mar 26, 2008 5.021 5.021 4.960 4.981 218,093 -0.01(-0.14%)
Mar 25, 2008 5.006 5.028 4.978 4.988 441,213 +0.01(+0.22%)
Mar 24, 2008 4.967 5.013 4.924 4.978 575,796 +0.05(+0.94%)
Mar 21, 2008 4.859 4.949 4.852 4.931 233,105 +0.00(+0.00%)
Mar 20, 2008 4.859 4.949 4.852 4.931 233,105 +0.06(+1.18%)
Mar 19, 2008 4.910 4.910 4.845 4.874 309,686 -0.05(-1.02%)
Mar 18, 2008 4.838 4.997 4.838 4.924 387,597 +0.10(+2.08%)
Mar 17, 2008 4.816 4.892 4.731 4.824 372,836 -0.13(-2.53%)
Mar 14, 2008 5.013 5.013 4.920 4.949 325,067 -0.08(-1.50%)
Mar 13, 2008 5.013 5.035 4.970 5.024 229,218 -0.03(-0.50%)
Mar 12, 2008 5.067 5.081 5.031 5.049 241,550 +0.01(+0.28%)
Mar 11, 2008 4.988 5.067 4.988 5.035 367,963 +0.04(+0.79%)
Mar 10, 2008 5.053 5.053 4.970 4.996 447,593 -0.06(-1.13%)
Mar 07, 2008 5.013 5.085 4.988 5.053 559,251 +0.02(+0.36%)
Mar 06, 2008 5.121 5.132 5.035 5.035 267,380 -0.10(-1.88%)
Mar 05, 2008 5.214 5.243 5.132 5.132 262,214 -0.05(-1.04%)
Mar 04, 2008 5.214 5.214 5.142 5.185 209,243 +0.00(+0.00%)
Mar 03, 2008 5.232 5.232 5.150 5.185 288,399 -0.01(-0.18%)
Feb 29, 2008 5.207 5.318 5.121 5.195 330,772 +0.00(+0.04%)
Feb 28, 2008 4.913 5.286 4.913 5.192 256,350 -0.04(-0.82%)
Feb 27, 2008 5.354 5.354 5.175 5.235 420,269 -0.04(-0.81%)
Feb 26, 2008 5.139 5.282 5.132 5.278 487,847 +0.13(+2.57%)
Feb 25, 2008 5.053 5.175 5.017 5.146 676,480 +0.09(+1.84%)
Feb 22, 2008 4.960 5.053 4.960 5.053 509,617 +0.06(+1.29%)
Feb 21, 2008 4.895 5.210 4.895 4.988 558,989 +0.07(+1.46%)
Feb 20, 2008 4.924 4.974 4.781 4.917 1,010,598 -0.01(-0.22%)
Feb 19, 2008 4.834 4.985 4.777 4.928 834,814 +0.13(+2.76%)
Feb 18, 2008 4.745 4.813 4.605 4.795 0 +0.00(+0.00%)
Feb 15, 2008 4.745 4.813 4.605 4.795 1,009,322 +0.01(+0.22%)
Feb 14, 2008 4.888 4.894 4.763 4.784 1,199,917 -0.14(-2.91%)
Feb 13, 2008 5.071 5.071 4.924 4.928 842,507 -0.10(-2.06%)
Feb 12, 2008 5.013 5.096 4.953 5.031 496,211 -0.01(-0.28%)
Feb 11, 2008 5.124 5.128 5.010 5.046 693,307 -0.11(-2.08%)
Feb 08, 2008 5.139 5.243 5.139 5.153 432,374 +0.01(+0.14%)
Feb 07, 2008 5.207 5.207 5.139 5.146 340,381 -0.07(-1.37%)
Feb 06, 2008 5.239 5.275 5.202 5.218 439,691 -0.02(-0.41%)
Feb 05, 2008 5.318 5.343 5.235 5.239 375,838 -0.12(-2.27%)
Feb 04, 2008 5.382 5.404 5.354 5.361 348,334 -0.04(-0.80%)
Feb 01, 2008 5.457 5.457 5.368 5.404 258,305 -0.01(-0.26%)
Jan 31, 2008 5.368 5.432 5.339 5.418 331,822 +0.06(+1.20%)
Jan 30, 2008 5.475 5.479 5.354 5.354 482,904 -0.09(-1.64%)
Jan 29, 2008 5.479 5.497 5.443 5.443 306,894 -0.03(-0.46%)
Jan 28, 2008 5.454 5.475 5.425 5.468 198,280 +0.02(+0.33%)
Jan 25, 2008 5.565 5.565 5.450 5.450 741,894 -0.06(-1.17%)
Jan 24, 2008 5.526 5.526 5.432 5.515 293,490 +0.05(+0.98%)
Jan 23, 2008 5.400 5.461 5.375 5.461 553,172 -0.03(-0.59%)
Jan 22, 2008 5.461 5.497 5.196 5.493 646,181 -0.08(-1.35%)
Jan 21, 2008 5.586 5.604 5.511 5.569 0 +0.00(+0.00%)
Jan 18, 2008 5.586 5.604 5.511 5.569 289,388 -0.05(-0.83%)
Jan 17, 2008 5.730 5.748 5.597 5.615 375,031 -0.11(-2.00%)
Jan 16, 2008 5.748 5.765 5.719 5.730 360,085 +0.00(+0.00%)
Jan 15, 2008 5.712 5.740 5.683 5.730 392,749 +0.02(+0.31%)
Jan 14, 2008 5.758 5.765 5.676 5.712 293,769 -0.01(-0.25%)
Jan 11, 2008 5.744 5.755 5.712 5.726 284,554 +0.01(+0.19%)
Jan 10, 2008 5.730 5.730 5.662 5.715 303,543 -0.01(-0.25%)
Jan 09, 2008 5.697 5.730 5.658 5.730 547,383 +0.04(+0.63%)
Jan 08, 2008 5.690 5.708 5.690 5.694 700,238 -0.01(-0.13%)
Jan 07, 2008 5.708 5.719 5.654 5.701 246,576 +0.02(+0.38%)
Jan 04, 2008 5.726 5.726 5.662 5.680 357,159 -0.04(-0.75%)
Jan 03, 2008 5.611 5.723 5.611 5.723 158,054 +0.10(+1.78%)
Jan 02, 2008 5.551 5.640 5.551 5.622 390,286 +0.07(+1.29%)
Jan 01, 2008 5.490 5.561 5.475 5.551 750,620 +0.00(+0.00%)
Dec 31, 2007 5.490 5.561 5.475 5.551 750,620 +0.03(+0.52%)
Dec 28, 2007 5.533 5.561 5.497 5.522 801,709 -0.01(-0.19%)
Dec 27, 2007 5.526 5.551 5.493 5.533 821,815 +0.01(+0.19%)
Dec 26, 2007 5.554 5.733 5.461 5.522 674,385 -0.01(-0.10%)
Dec 24, 2007 5.500 5.538 5.479 5.528 265,007 +0.07(+1.22%)
Dec 21, 2007 5.483 5.551 5.422 5.461 1,245,170 +0.02(+0.33%)
Dec 20, 2007 5.511 5.511 5.425 5.443 827,972 -0.04(-0.65%)
Dec 19, 2007 5.533 5.551 5.479 5.479 559,056 -0.06(-1.03%)
Dec 18, 2007 5.518 5.551 5.515 5.536 473,605 -0.00(-0.06%)
Dec 17, 2007 5.536 5.547 5.511 5.540 513,259 +0.01(+0.19%)
Dec 14, 2007 5.497 5.533 5.475 5.529 393,461 +0.03(+0.52%)
Dec 13, 2007 5.515 5.522 5.454 5.500 443,167 -0.02(-0.32%)
Dec 12, 2007 5.604 5.604 5.511 5.518 537,274 +0.01(+0.13%)
Dec 11, 2007 5.536 5.569 5.500 5.511 541,742 -0.03(-0.58%)
Dec 10, 2007 5.536 5.576 5.533 5.543 501,251 -0.01(-0.26%)
Dec 07, 2007 5.583 5.583 5.536 5.558 440,654 -0.02(-0.32%)
Dec 06, 2007 5.569 5.579 5.547 5.576 460,760 +0.01(+0.13%)
Dec 05, 2007 5.572 5.579 5.540 5.569 328,955 +0.00(+0.06%)
Dec 04, 2007 5.515 5.608 5.515 5.565 519,963 -0.01(-0.19%)
Dec 03, 2007 5.515 5.601 5.515 5.576 228,428 +0.02(+0.39%)
Nov 30, 2007 5.533 5.558 5.500 5.554 425,547 +0.06(+1.11%)
Nov 29, 2007 5.551 5.586 5.486 5.493 650,191 -0.13(-2.29%)
Nov 28, 2007 5.529 5.626 5.522 5.622 371,998 +0.09(+1.68%)
Nov 27, 2007 5.475 5.533 5.475 5.529 342,917 +0.05(+0.91%)
Nov 26, 2007 5.558 5.558 5.454 5.479 360,230 +0.03(+0.59%)
Nov 23, 2007 5.411 5.461 5.400 5.447 122,031 +0.03(+0.46%)
Nov 21, 2007 5.386 5.443 5.343 5.422 678,574 +0.02(+0.40%)
Nov 20, 2007 5.594 5.594 5.386 5.400 1,064,775 -0.08(-1.44%)
Nov 19, 2007 5.429 5.515 5.429 5.479 548,263 -0.03(-0.46%)
Nov 16, 2007 5.515 5.529 5.490 5.504 388,993 -0.03(-0.52%)
Nov 15, 2007 5.518 5.540 5.486 5.533 557,659 +0.01(+0.26%)
Nov 14, 2007 5.576 5.604 5.518 5.518 508,794 -0.06(-1.15%)
Nov 13, 2007 5.533 5.590 5.522 5.583 445,401 +0.05(+0.98%)
Nov 12, 2007 5.533 5.547 5.518 5.529 315,833 -0.00(-0.07%)
Nov 09, 2007 5.551 5.572 5.497 5.533 482,821 -0.03(-0.52%)
Nov 08, 2007 5.705 5.705 5.497 5.561 499,296 -0.01(-0.19%)
Nov 07, 2007 5.658 5.658 5.569 5.572 555,984 -0.09(-1.64%)
Nov 06, 2007 5.654 5.680 5.654 5.665 400,124 -0.01(-0.25%)
Nov 05, 2007 5.705 5.719 5.637 5.680 465,786 -0.04(-0.69%)
Nov 02, 2007 5.748 5.762 5.705 5.719 340,683 -0.04(-0.62%)
Nov 01, 2007 5.794 5.794 5.751 5.755 193,519 -0.05(-0.80%)
Oct 31, 2007 5.794 5.812 5.769 5.801 318,902 +0.01(+0.12%)
Oct 30, 2007 5.783 5.805 5.773 5.794 294,886 -0.01(-0.19%)
Oct 29, 2007 5.816 5.887 5.765 5.805 352,970 -0.01(-0.18%)
Oct 26, 2007 5.765 5.837 5.765 5.816 340,404 +0.05(+0.87%)
Oct 25, 2007 5.816 5.830 5.765 5.765 334,540 -0.07(-1.23%)
Oct 24, 2007 5.783 5.873 5.776 5.837 503,485 +0.04(+0.62%)
Oct 23, 2007 5.823 5.823 5.798 5.801 251,882 -0.00(-0.06%)
Oct 22, 2007 5.812 5.826 5.783 5.805 375,031 -0.08(-1.28%)
Oct 19, 2007 5.909 5.909 5.859 5.880 236,802 -0.03(-0.48%)
Oct 18, 2007 5.912 5.928 5.880 5.909 293,769 -0.02(-0.36%)
Oct 17, 2007 5.952 5.966 5.927 5.930 191,843 -0.01(-0.12%)
Oct 16, 2007 5.987 6.005 5.909 5.937 260,539 -0.05(-0.84%)
Oct 15, 2007 6.009 6.013 5.980 5.987 346,547 -0.00(-0.06%)
Oct 12, 2007 5.980 6.005 5.962 5.991 210,553 +0.02(+0.30%)
Oct 11, 2007 6.009 6.016 5.970 5.973 245,459 -0.03(-0.54%)
Oct 10, 2007 6.016 6.034 5.998 6.005 209,715 -0.02(-0.30%)
Oct 09, 2007 5.998 6.038 5.998 6.023 192,123 +0.02(+0.30%)
Oct 08, 2007 6.002 6.070 5.991 6.005 390,948 -0.00(-0.06%)
Oct 05, 2007 6.070 6.084 6.005 6.009 363,581 -0.06(-0.94%)
Oct 04, 2007 6.102 6.106 6.059 6.066 197,987 -0.04(-0.59%)
Oct 03, 2007 6.077 6.145 6.056 6.102 379,219 +0.02(+0.35%)
Oct 02, 2007 6.077 6.115 6.073 6.081 222,282 -0.01(-0.18%)
Oct 01, 2007 6.013 6.099 6.005 6.091 286,327 +0.07(+1.13%)
Sep 28, 2007 6.066 6.066 5.998 6.023 243,225 -0.03(-0.41%)
Sep 27, 2007 5.991 6.052 5.987 6.048 245,015 +0.05(+0.78%)
Sep 26, 2007 5.970 6.009 5.970 6.002 181,232 +0.01(+0.18%)
Sep 25, 2007 6.009 6.013 5.980 5.991 250,765 -0.03(-0.48%)
Sep 24, 2007 6.034 6.052 6.005 6.020 248,810 -0.00(-0.06%)
Sep 21, 2007 5.952 6.027 5.952 6.023 220,327 +0.06(+1.02%)
Sep 20, 2007 6.016 6.016 5.945 5.962 275,339 -0.04(-0.60%)
Sep 19, 2007 5.962 6.002 5.927 5.998 334,414 +0.05(+0.78%)
Sep 18, 2007 5.855 5.977 5.848 5.952 309,326 +0.09(+1.47%)
Sep 17, 2007 5.930 5.945 5.848 5.866 379,499 -0.06(-1.09%)
Sep 14, 2007 6.027 6.045 5.891 5.930 333,423 -0.12(-1.95%)
Sep 13, 2007 6.020 6.070 6.020 6.048 188,492 +0.00(+0.00%)
Sep 12, 2007 6.088 6.120 6.020 6.048 285,950 -0.04(-0.65%)
Sep 11, 2007 6.134 6.152 6.073 6.088 215,300 -0.05(-0.76%)
Sep 10, 2007 6.099 6.149 6.099 6.134 286,229 +0.04(+0.59%)
Sep 07, 2007 6.084 6.124 6.056 6.099 291,256 +0.00(+0.06%)
Sep 06, 2007 5.998 6.095 5.998 6.095 372,797 +0.10(+1.61%)
Sep 05, 2007 5.945 6.009 5.927 5.998 211,391 +0.04(+0.66%)
Sep 04, 2007 5.884 5.962 5.876 5.959 292,094 +0.08(+1.28%)
Aug 31, 2007 5.848 5.927 5.848 5.884 323,928 +0.05(+0.80%)
Aug 30, 2007 5.880 5.959 5.837 5.837 388,435 -0.10(-1.69%)
Aug 29, 2007 5.937 6.005 5.909 5.937 233,451 -0.00(-0.06%)
Aug 28, 2007 6.023 6.023 5.930 5.941 214,742 -0.08(-1.25%)
Aug 27, 2007 6.016 6.052 6.009 6.016 192,402 -0.03(-0.41%)
Aug 24, 2007 6.027 6.106 6.013 6.041 213,346 -0.01(-0.19%)
Aug 23, 2007 6.113 6.131 5.962 6.053 430,043 +0.01(+0.19%)
Aug 22, 2007 5.991 6.052 5.959 6.041 364,140 +0.00(+0.00%)
Aug 21, 2007 5.962 6.041 5.952 6.041 390,948 +0.04(+0.72%)
Aug 20, 2007 5.905 6.016 5.902 5.998 368,608 +0.10(+1.64%)
Aug 17, 2007 5.740 5.909 5.685 5.902 672,710 +0.29(+5.10%)
Aug 16, 2007 5.411 5.633 5.110 5.615 1,450,976 +0.02(+0.40%)
Aug 15, 2007 5.712 5.730 5.551 5.593 1,244,332 -0.26(-4.48%)
Aug 14, 2007 6.052 6.052 5.841 5.855 514,096 -0.18(-2.97%)
Aug 13, 2007 6.070 6.141 6.005 6.034 259,701 -0.02(-0.35%)
Aug 10, 2007 5.980 6.073 5.980 6.056 285,112 -0.04(-0.70%)
Aug 09, 2007 6.159 6.231 6.048 6.099 397,929 -0.16(-2.63%)
Aug 08, 2007 6.034 6.285 6.027 6.263 301,867 +0.23(+3.80%)
Aug 07, 2007 5.912 6.088 5.912 6.034 490,919 +0.03(+0.42%)
Aug 06, 2007 6.088 6.099 5.962 6.009 500,693 -0.13(-2.16%)
Aug 03, 2007 6.177 6.217 6.141 6.141 317,785 -0.08(-1.21%)
Aug 02, 2007 6.099 6.231 6.099 6.217 234,848 +0.05(+0.75%)
Aug 01, 2007 6.159 6.210 6.091 6.170 437,303 -0.06(-1.03%)
Jul 31, 2007 6.152 6.281 6.151 6.235 488,406 +0.08(+1.28%)
Jul 30, 2007 6.102 6.192 6.020 6.156 577,207 +0.03(+0.41%)
Jul 27, 2007 6.102 6.174 6.015 6.131 553,750 -0.00(-0.06%)
Jul 26, 2007 5.984 6.134 5.884 6.134 877,120 -0.01(-0.17%)
Jul 25, 2007 6.281 6.282 6.059 6.145 999,989 -0.14(-2.22%)
Jul 24, 2007 6.328 6.353 6.270 6.285 424,178 -0.07(-1.07%)
Jul 23, 2007 6.328 6.364 6.328 6.353 270,033 +0.01(+0.23%)
Jul 20, 2007 6.346 6.381 6.299 6.338 617,139 -0.08(-1.23%)
Jul 19, 2007 6.360 6.439 6.346 6.417 638,083 +0.01(+0.22%)
Jul 18, 2007 6.525 6.550 6.317 6.403 1,172,565 -0.16(-2.46%)
Jul 17, 2007 6.600 6.625 6.514 6.564 703,427 -0.05(-0.76%)
Jul 16, 2007 6.596 6.646 6.589 6.614 211,112 +0.00(+0.01%)
Jul 13, 2007 6.654 6.675 6.600 6.613 273,663 -0.05(-0.82%)
Jul 12, 2007 6.697 6.729 6.650 6.668 278,690 -0.03(-0.48%)
Jul 11, 2007 6.722 6.772 6.697 6.700 302,147 -0.05(-0.69%)
Jul 10, 2007 6.897 6.922 6.732 6.747 467,462 -0.14(-1.98%)
Jul 09, 2007 6.876 6.897 6.872 6.883 148,560 +0.01(+0.10%)
Jul 06, 2007 6.879 6.897 6.876 6.876 118,959 -0.01(-0.21%)
Jul 05, 2007 6.868 6.904 6.861 6.890 168,666 +0.02(+0.26%)
Jul 03, 2007 6.815 6.872 6.815 6.872 118,959 +0.06(+0.84%)
Jul 02, 2007 6.754 6.815 6.754 6.815 196,591 +0.05(+0.79%)
Jun 29, 2007 6.736 6.779 6.725 6.761 265,844 +0.04(+0.64%)
Jun 28, 2007 6.671 6.736 6.664 6.718 370,283 +0.05(+0.75%)
Jun 27, 2007 6.765 6.707 6.596 6.668 577,207 -0.10(-1.43%)
Jun 26, 2007 7.019 7.019 6.686 6.765 493,991 -0.25(-3.57%)
Jun 25, 2007 7.040 7.040 6.990 7.015 224,795 -0.03(-0.36%)
Jun 22, 2007 7.030 7.065 6.979 7.040 273,384 +0.03(+0.41%)
Jun 21, 2007 7.008 7.037 6.972 7.012 146,884 -0.01(-0.20%)
Jun 20, 2007 7.005 7.055 7.001 7.026 198,545 -0.02(-0.30%)
Jun 19, 2007 6.997 7.062 6.997 7.047 208,319 +0.04(+0.56%)
Jun 18, 2007 6.990 7.026 6.987 7.008 243,225 -0.01(-0.10%)
Jun 15, 2007 6.962 7.019 6.962 7.015 285,950 +0.01(+0.20%)
Jun 14, 2007 6.994 7.040 6.994 7.001 235,965 +0.01(+0.15%)
Jun 13, 2007 6.965 7.001 6.954 6.990 202,176 +0.05(+0.77%)
Jun 12, 2007 6.929 6.965 6.922 6.936 337,332 +0.03(+0.47%)
Jun 11, 2007 6.854 6.904 6.840 6.904 198,825 +0.05(+0.73%)
Jun 08, 2007 6.800 6.894 6.793 6.854 194,077 +0.00(+0.05%)
Jun 07, 2007 6.936 6.947 6.851 6.851 260,259 -0.08(-1.14%)
Jun 06, 2007 6.947 6.951 6.929 6.929 228,704 -0.01(-0.21%)
Jun 05, 2007 6.951 6.958 6.929 6.944 292,373 -0.00(-0.05%)
Jun 04, 2007 6.947 6.969 6.947 6.947 128,454 -0.02(-0.26%)
Jun 01, 2007 6.944 6.972 6.944 6.965 173,413 +0.01(+0.21%)
May 31, 2007 6.919 6.965 6.908 6.951 264,727 +0.03(+0.47%)
May 30, 2007 6.940 6.954 6.904 6.919 185,421 -0.03(-0.41%)
May 29, 2007 6.911 6.951 6.911 6.947 252,999 +0.03(+0.41%)
May 25, 2007 6.901 6.936 6.894 6.919 270,871 +0.00(+0.00%)
May 24, 2007 6.929 6.929 6.897 6.919 222,282 +0.00(+0.05%)
May 23, 2007 6.883 6.915 6.868 6.915 345,989 +0.03(+0.47%)
May 22, 2007 6.865 6.894 6.861 6.883 225,074 -0.04(-0.57%)
May 21, 2007 6.954 6.954 6.901 6.922 354,645 -0.02(-0.31%)
May 18, 2007 6.947 6.951 6.929 6.944 233,731 -0.00(-0.05%)
May 17, 2007 6.908 6.947 6.908 6.947 313,037 +0.03(+0.41%)
May 16, 2007 6.904 6.922 6.897 6.919 319,739 +0.01(+0.21%)
May 15, 2007 6.894 6.904 6.886 6.904 241,829 +0.01(+0.10%)
May 14, 2007 6.901 6.904 6.886 6.897 227,866 +0.00(+0.05%)
May 11, 2007 6.901 6.911 6.879 6.894 250,486 -0.01(-0.10%)
May 10, 2007 6.883 6.901 6.883 6.901 201,059 +0.01(+0.21%)
May 09, 2007 6.876 6.911 6.876 6.886 253,557 +0.00(+0.05%)
May 08, 2007 6.876 6.886 6.868 6.883 177,043 +0.00(+0.05%)
May 07, 2007 6.894 6.894 6.872 6.879 183,187 -0.01(-0.16%)
May 04, 2007 6.868 6.890 6.868 6.890 131,246 +0.02(+0.26%)
May 03, 2007 6.861 6.890 6.861 6.872 249,927 +0.01(+0.16%)
May 02, 2007 6.876 6.890 6.861 6.861 305,218 -0.01(-0.21%)
May 01, 2007 6.861 6.894 6.858 6.876 158,054 +0.01(+0.10%)
Apr 30, 2007 6.879 6.890 6.858 6.868 281,203 -0.01(-0.21%)
Apr 27, 2007 6.894 6.904 6.868 6.883 221,893 -0.01(-0.10%)
Apr 26, 2007 6.876 6.897 6.876 6.890 162,802 +0.01(+0.16%)
Apr 25, 2007 6.851 6.879 6.851 6.879 215,021 +0.03(+0.42%)
Apr 24, 2007 6.825 6.872 6.825 6.851 221,165 +0.01(+0.16%)
Apr 23, 2007 6.890 6.890 6.840 6.840 277,852 -0.04(-0.52%)
Apr 20, 2007 6.886 6.894 6.865 6.876 232,614 -0.02(-0.26%)
Apr 19, 2007 6.904 6.929 6.872 6.894 277,852 -0.05(-0.72%)
Apr 18, 2007 6.926 6.954 6.926 6.944 312,479 +0.01(+0.15%)
Apr 17, 2007 6.929 6.965 6.926 6.933 269,195 -0.00(-0.05%)
Apr 16, 2007 6.944 6.976 6.929 6.936 280,086 -0.01(-0.15%)
Apr 13, 2007 6.947 6.965 6.936 6.947 218,093 -0.00(-0.05%)
Apr 12, 2007 6.922 6.951 6.908 6.951 235,685 +0.04(+0.57%)
Apr 11, 2007 6.933 6.951 6.911 6.911 232,334 -0.03(-0.41%)
Apr 10, 2007 6.915 6.954 6.915 6.940 256,350 +0.01(+0.15%)
Apr 09, 2007 6.911 6.947 6.911 6.929 191,564 +0.02(+0.26%)
Apr 05, 2007 6.926 6.947 6.908 6.911 259,142 -0.03(-0.46%)
Apr 04, 2007 6.879 6.944 6.863 6.944 287,626 +0.06(+0.94%)
Apr 03, 2007 6.847 6.894 6.847 6.879 215,021 +0.02(+0.25%)
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.