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 (%)
Jun 30, 2010 5.389 5.451 5.367 5.381 200,731 -0.01(-0.20%)
Jun 29, 2010 5.429 5.447 5.378 5.392 312,744 -0.05(-0.87%)
Jun 25, 2010 5.440 5.487 5.400 5.440 228,842 -0.04(-0.67%)
Jun 24, 2010 5.549 5.549 5.443 5.476 198,301 -0.07(-1.31%)
Jun 23, 2010 5.527 5.549 5.487 5.549 160,066 +0.03(+0.55%)
Jun 22, 2010 5.586 5.593 5.498 5.518 165,330 -0.07(-1.20%)
Jun 21, 2010 5.556 5.586 5.538 5.586 205,226 +0.08(+1.41%)
Jun 18, 2010 5.508 5.515 5.479 5.508 137,443 +0.03(+0.60%)
Jun 17, 2010 5.475 5.475 5.424 5.475 157,396 +0.03(+0.53%)
Jun 16, 2010 5.472 5.472 5.435 5.446 158,301 -0.01(-0.18%)
Jun 15, 2010 5.475 5.475 5.435 5.456 212,951 +0.02(+0.32%)
Jun 14, 2010 5.479 5.479 5.388 5.439 134,989 +0.06(+1.08%)
Jun 11, 2010 5.352 5.392 5.334 5.381 142,118 +0.02(+0.41%)
Jun 10, 2010 5.377 5.377 5.301 5.359 135,149 +0.04(+0.82%)
Jun 09, 2010 5.352 5.356 5.290 5.316 148,665 +0.00(+0.07%)
Jun 08, 2010 5.316 5.327 5.265 5.312 183,009 +0.02(+0.34%)
Jun 07, 2010 5.330 5.334 5.276 5.294 212,129 -0.01(-0.20%)
Jun 04, 2010 5.305 5.381 5.258 5.305 167,882 -0.07(-1.35%)
Jun 03, 2010 5.399 5.399 5.279 5.377 179,981 +0.00(+0.00%)
Jun 02, 2010 5.515 5.530 5.334 5.377 166,299 +0.02(+0.34%)
Jun 01, 2010 5.341 5.406 5.334 5.359 182,526 -0.02(-0.40%)
May 28, 2010 5.381 5.399 5.261 5.381 412,245 +0.14(+2.63%)
May 27, 2010 5.214 5.258 5.174 5.243 570,056 +0.09(+1.69%)
May 26, 2010 5.207 5.279 5.156 5.156 371,283 +0.00(+0.07%)
May 25, 2010 5.127 5.185 5.062 5.153 467,474 -0.14(-2.67%)
May 24, 2010 5.243 5.348 5.214 5.294 283,299 -0.01(-0.14%)
May 21, 2010 5.102 5.403 5.044 5.301 638,087 +0.10(+1.93%)
May 20, 2010 5.170 5.225 5.084 5.201 849,028 -0.26(-4.76%)
May 19, 2010 5.482 5.574 5.334 5.461 548,694 -0.07(-1.29%)
May 18, 2010 5.648 5.648 5.496 5.532 209,301 -0.04(-0.71%)
May 17, 2010 5.633 5.633 5.449 5.572 385,245 -0.06(-1.09%)
May 14, 2010 5.633 5.684 5.550 5.633 425,299 -0.04(-0.70%)
May 13, 2010 5.694 5.694 5.662 5.673 441,279 +0.00(+0.06%)
May 12, 2010 5.644 5.669 5.604 5.669 307,771 +0.07(+1.29%)
May 11, 2010 5.610 5.666 5.572 5.597 405,323 +0.04(+0.65%)
May 10, 2010 5.473 5.575 5.424 5.561 505,050 +0.23(+4.26%)
May 07, 2010 5.392 5.428 5.049 5.334 1,135,744 +0.16(+2.99%)
May 06, 2010 5.179 5.835 4.815 5.179 277 -0.66(-11.30%)
May 05, 2010 5.965 5.965 5.817 5.839 427,842 -0.18(-3.05%)
May 04, 2010 6.048 6.073 6.015 6.023 595,883 -0.03(-0.48%)
May 03, 2010 6.041 6.095 6.030 6.051 392,507 +0.01(+0.18%)
Apr 30, 2010 6.019 6.041 6.008 6.041 391,897 +0.05(+0.78%)
Apr 29, 2010 5.972 6.005 5.965 5.994 279,346 +0.04(+0.75%)
Apr 28, 2010 5.947 5.961 5.918 5.949 415,905 +0.02(+0.28%)
Apr 27, 2010 5.947 5.947 5.917 5.932 483,158 -0.02(-0.30%)
Apr 26, 2010 5.842 5.951 5.842 5.951 522,438 +0.10(+1.66%)
Apr 23, 2010 5.781 5.853 5.781 5.853 315,932 +0.09(+1.50%)
Apr 22, 2010 5.749 5.767 5.709 5.767 323,158 +0.02(+0.38%)
Apr 21, 2010 5.832 5.860 5.745 5.745 603,062 -0.06(-1.09%)
Apr 20, 2010 5.736 5.812 5.736 5.808 354,132 +0.10(+1.76%)
Apr 19, 2010 5.704 5.740 5.679 5.708 315,723 +0.01(+0.13%)
Apr 16, 2010 5.765 5.765 5.679 5.700 279,330 -0.06(-1.06%)
Apr 15, 2010 5.891 5.891 5.708 5.761 492,024 -0.12(-2.01%)
Apr 14, 2010 5.747 5.887 5.747 5.880 613,573 +0.11(+1.93%)
Apr 13, 2010 5.722 5.776 5.715 5.769 382,749 +0.05(+0.94%)
Apr 12, 2010 5.679 5.733 5.658 5.715 393,327 +0.07(+1.27%)
Apr 09, 2010 5.596 5.647 5.582 5.643 310,204 +0.07(+1.29%)
Apr 08, 2010 5.546 5.604 5.528 5.571 489,884 -0.03(-0.45%)
Apr 07, 2010 5.819 5.830 5.561 5.596 952,149 -0.26(-4.41%)
Apr 06, 2010 5.937 5.966 5.848 5.855 626,435 -0.12(-1.98%)
Apr 05, 2010 5.995 5.995 5.894 5.973 356,881 +0.02(+0.30%)
Apr 01, 2010 5.970 5.955 5.955 5.955 436,801 +0.00(+0.00%)
Mar 31, 2010 5.919 5.980 5.883 5.955 354,141 +0.05(+0.85%)
Mar 30, 2010 5.862 5.930 5.848 5.905 705,123 +0.07(+1.21%)
Mar 29, 2010 5.808 5.851 5.790 5.834 448,099 +0.03(+0.52%)
Mar 26, 2010 5.743 5.808 5.743 5.804 638,023 +0.04(+0.68%)
Mar 25, 2010 5.761 5.808 5.751 5.765 724,937 +0.02(+0.32%)
Mar 24, 2010 5.722 5.751 5.722 5.746 439,985 +0.02(+0.43%)
Mar 23, 2010 5.708 5.729 5.700 5.722 371,730 +0.01(+0.25%)
Mar 22, 2010 5.647 5.733 5.647 5.708 336,264 +0.00(+0.04%)
Mar 19, 2010 5.720 5.730 5.705 5.705 642,515 -0.01(-0.12%)
Mar 18, 2010 5.695 5.713 5.688 5.713 447,955 +0.03(+0.50%)
Mar 17, 2010 5.673 5.709 5.663 5.684 725,533 +0.03(+0.51%)
Mar 16, 2010 5.588 5.666 5.581 5.655 681,900 +0.06(+1.15%)
Mar 15, 2010 5.591 5.613 5.591 5.591 542,898 +0.00(+0.00%)
Mar 12, 2010 5.577 5.613 5.573 5.591 373,235 +0.02(+0.32%)
Mar 11, 2010 5.566 5.591 5.545 5.573 632,101 +0.01(+0.13%)
Mar 10, 2010 5.541 5.581 5.541 5.566 676,180 +0.05(+0.84%)
Mar 09, 2010 5.466 5.520 5.459 5.520 417,219 +0.05(+0.98%)
Mar 08, 2010 5.474 5.490 5.456 5.466 478,901 +0.02(+0.33%)
Mar 05, 2010 5.370 5.495 5.366 5.449 456,702 +0.09(+1.66%)
Mar 04, 2010 5.331 5.359 5.306 5.359 535,350 +0.03(+0.60%)
Mar 03, 2010 5.384 5.399 5.317 5.327 1,103,329 -0.05(-0.86%)
Mar 02, 2010 5.270 5.377 5.234 5.374 920,618 +0.11(+2.17%)
Mar 01, 2010 5.213 5.259 5.199 5.259 464,210 +0.06(+1.24%)
Feb 26, 2010 5.224 5.224 5.174 5.195 628,065 -0.02(-0.41%)
Feb 25, 2010 5.177 5.220 5.174 5.217 327,408 -0.01(-0.14%)
Feb 24, 2010 5.188 5.249 5.174 5.224 453,325 +0.05(+1.04%)
Feb 23, 2010 5.185 5.185 5.127 5.170 670,578 -0.01(-0.28%)
Feb 22, 2010 5.174 5.188 5.156 5.185 879,423 +0.01(+0.28%)
Feb 19, 2010 5.106 5.206 5.088 5.170 917,302 +0.00(+0.00%)
Feb 18, 2010 5.374 5.374 5.110 5.170 2,233,897 -0.16(-3.01%)
Feb 17, 2010 5.520 5.520 5.320 5.331 1,333,636 -0.16(-2.89%)
Feb 16, 2010 5.660 5.660 5.486 5.489 812,133 -0.12(-2.21%)
Feb 12, 2010 5.628 5.613 5.613 5.613 316,488 -0.03(-0.50%)
Feb 11, 2010 5.660 5.691 5.631 5.642 558,136 -0.02(-0.31%)
Feb 10, 2010 5.663 5.663 5.628 5.660 495,889 +0.03(+0.61%)
Feb 09, 2010 5.667 5.695 5.610 5.625 499,860 -0.01(-0.17%)
Feb 08, 2010 5.596 5.674 5.578 5.635 442,128 +0.05(+0.89%)
Feb 05, 2010 5.677 5.699 5.482 5.585 1,415,502 -0.10(-1.81%)
Feb 04, 2010 5.738 5.766 5.688 5.688 585,402 -0.06(-1.11%)
Feb 03, 2010 5.667 5.755 5.667 5.752 355,707 +0.05(+0.81%)
Feb 02, 2010 5.660 5.713 5.638 5.706 354,303 +0.06(+1.07%)
Feb 01, 2010 5.706 5.706 5.610 5.645 487,902 +0.01(+0.19%)
Jan 29, 2010 5.755 5.755 5.603 5.635 904,816 -0.12(-2.16%)
Jan 28, 2010 5.762 5.766 5.695 5.759 570,412 +0.03(+0.49%)
Jan 27, 2010 5.745 5.762 5.677 5.731 727,884 -0.01(-0.19%)
Jan 26, 2010 5.745 5.773 5.706 5.741 840,997 +0.02(+0.37%)
Jan 25, 2010 5.642 5.742 5.624 5.720 672,168 +0.12(+2.09%)
Jan 22, 2010 5.567 5.621 5.542 5.603 512,610 +0.06(+1.15%)
Jan 21, 2010 5.553 5.581 5.500 5.539 641,519 +0.00(+0.06%)
Jan 20, 2010 5.468 5.539 5.432 5.535 397,727 +0.07(+1.36%)
Jan 19, 2010 5.425 5.468 5.393 5.461 496,898 +0.05(+0.85%)
Jan 15, 2010 5.404 5.415 5.415 5.415 339,598 -0.01(-0.13%)
Jan 14, 2010 5.408 5.422 5.386 5.422 344,172 +0.03(+0.53%)
Jan 13, 2010 5.330 5.393 5.330 5.393 376,041 +0.05(+1.00%)
Jan 12, 2010 5.308 5.365 5.301 5.340 754,576 +0.04(+0.74%)
Jan 11, 2010 5.291 5.326 5.287 5.301 224,518 +0.04(+0.67%)
Jan 08, 2010 5.244 5.290 5.241 5.266 277,441 +0.03(+0.59%)
Jan 07, 2010 5.220 5.237 5.212 5.235 160,808 +0.03(+0.57%)
Jan 06, 2010 5.205 5.230 5.191 5.205 319,670 +0.01(+0.14%)
Jan 05, 2010 5.145 5.212 5.145 5.198 443,901 +0.02(+0.48%)
Jan 04, 2010 5.230 5.234 5.152 5.173 520,509 +0.00(+0.00%)
Dec 31, 2009 5.252 5.173 5.173 5.173 443,873 -0.06(-1.22%)
Dec 30, 2009 5.291 5.308 5.234 5.237 468,563 -0.03(-0.61%)
Dec 29, 2009 5.280 5.299 5.247 5.269 330,253 -0.04(-0.80%)
Dec 28, 2009 5.322 5.351 5.298 5.312 586,003 -0.00(-0.07%)
Dec 24, 2009 5.322 5.322 5.287 5.315 195,777 +0.03(+0.54%)
Dec 23, 2009 5.301 5.326 5.280 5.287 384,425 -0.00(-0.07%)
Dec 22, 2009 5.291 5.319 5.252 5.291 481,722 -0.00(-0.07%)
Dec 21, 2009 5.319 5.343 5.294 5.294 500,305 +0.02(+0.40%)
Dec 18, 2009 5.212 5.273 5.198 5.273 388,325 +0.07(+1.30%)
Dec 17, 2009 5.184 5.212 5.173 5.205 513,430 +0.01(+0.14%)
Dec 16, 2009 5.177 5.205 5.163 5.198 335,565 +0.05(+0.96%)
Dec 15, 2009 5.145 5.184 5.106 5.149 439,240 -0.02(-0.41%)
Dec 14, 2009 5.159 5.173 5.127 5.170 481,685 +0.06(+1.25%)
Dec 11, 2009 5.124 5.124 5.085 5.106 262,386 +0.03(+0.56%)
Dec 10, 2009 5.120 5.120 5.056 5.078 483,934 +0.02(+0.42%)
Dec 09, 2009 5.053 5.078 5.035 5.056 366,473 -0.01(-0.21%)
Dec 08, 2009 5.063 5.095 5.029 5.067 735,172 -0.05(-1.04%)
Dec 07, 2009 5.081 5.127 5.081 5.120 435,982 +0.01(+0.21%)
Dec 04, 2009 5.046 5.110 5.046 5.110 484,735 +0.09(+1.69%)
Dec 03, 2009 5.007 5.028 5.003 5.024 208,826 +0.01(+0.14%)
Dec 02, 2009 4.982 5.017 4.982 5.017 392,260 +0.04(+0.78%)
Dec 01, 2009 4.939 4.989 4.939 4.978 448,892 +0.05(+1.01%)
Nov 30, 2009 4.900 4.929 4.890 4.929 398,640 +0.05(+0.94%)
Nov 27, 2009 4.858 4.907 4.840 4.882 223,709 -0.05(-1.01%)
Nov 25, 2009 4.875 4.932 4.865 4.932 186,748 +0.07(+1.47%)
Nov 24, 2009 4.847 4.882 4.843 4.861 418,776 -0.00(-0.01%)
Nov 23, 2009 4.882 4.911 4.843 4.861 738,461 -0.05(-0.94%)
Nov 20, 2009 4.886 4.911 4.882 4.907 385,304 +0.03(+0.58%)
Nov 19, 2009 4.875 4.907 4.868 4.879 627,448 -0.01(-0.29%)
Nov 18, 2009 4.882 4.922 4.882 4.893 378,707 +0.03(+0.58%)
Nov 17, 2009 4.875 4.882 4.843 4.865 251,249 +0.01(+0.15%)
Nov 16, 2009 4.911 4.911 4.854 4.858 517,302 -0.06(-1.23%)
Nov 13, 2009 4.858 4.929 4.840 4.918 313,546 +0.04(+0.73%)
Nov 12, 2009 4.776 4.890 4.773 4.882 585,402 +0.11(+2.38%)
Nov 11, 2009 4.812 4.812 4.741 4.769 386,347 -0.01(-0.15%)
Nov 10, 2009 4.812 4.815 4.772 4.776 237,747 -0.01(-0.30%)
Nov 09, 2009 4.804 4.815 4.787 4.790 300,560 +0.02(+0.37%)
Nov 06, 2009 4.737 4.790 4.723 4.772 287,742 +0.04(+0.75%)
Nov 05, 2009 4.712 4.741 4.702 4.737 264,602 +0.04(+0.91%)
Nov 04, 2009 4.694 4.698 4.677 4.694 198,736 +0.04(+0.86%)
Nov 03, 2009 4.670 4.673 4.623 4.655 215,993 -0.02(-0.47%)
Nov 02, 2009 4.616 4.677 4.595 4.677 310,545 +0.07(+1.54%)
Oct 30, 2009 4.741 4.741 4.606 4.606 483,703 -0.08(-1.67%)
Oct 29, 2009 4.528 4.684 4.524 4.684 568,713 +0.11(+2.41%)
Oct 28, 2009 4.961 4.961 4.531 4.574 1,261,513 -0.35(-7.07%)
Oct 27, 2009 4.939 4.964 4.914 4.922 504,451 -0.05(-1.00%)
Oct 26, 2009 5.028 5.032 4.932 4.971 673,537 +0.05(+0.94%)
Oct 23, 2009 4.925 4.932 4.914 4.925 540,313 -0.01(-0.14%)
Oct 22, 2009 4.922 4.932 4.875 4.932 664,338 +0.03(+0.65%)
Oct 21, 2009 4.925 4.939 4.861 4.900 633,806 -0.02(-0.36%)
Oct 20, 2009 4.923 4.932 4.918 4.918 964,975 +0.07(+1.39%)
Oct 19, 2009 4.829 4.851 4.735 4.851 1,236,479 +0.15(+3.09%)
Oct 16, 2009 4.641 4.705 4.613 4.705 651,713 +0.07(+1.53%)
Oct 15, 2009 4.662 4.666 4.631 4.634 464,195 -0.05(-1.14%)
Oct 14, 2009 4.666 4.687 4.655 4.687 379,902 +0.02(+0.53%)
Oct 13, 2009 4.648 4.662 4.627 4.662 199,576 +0.01(+0.31%)
Oct 12, 2009 4.684 4.687 4.641 4.648 193,261 -0.03(-0.61%)
Oct 09, 2009 4.680 4.687 4.655 4.677 239,753 +0.00(+0.00%)
Oct 08, 2009 4.666 4.687 4.648 4.677 175,080 +0.02(+0.53%)
Oct 07, 2009 4.623 4.666 4.621 4.652 230,766 +0.02(+0.46%)
Oct 06, 2009 4.691 4.702 4.623 4.631 641,733 -0.03(-0.61%)
Oct 05, 2009 4.609 4.666 4.606 4.659 351,885 +0.05(+1.08%)
Oct 02, 2009 4.602 4.623 4.577 4.609 323,356 -0.00(-0.08%)
Oct 01, 2009 4.684 4.702 4.613 4.613 447,088 -0.08(-1.74%)
Sep 30, 2009 4.787 4.787 4.648 4.694 542,427 +0.01(+0.30%)
Sep 29, 2009 4.702 4.702 4.652 4.680 341,075 +0.00(+0.08%)
Sep 28, 2009 4.684 4.702 4.666 4.677 464,412 +0.01(+0.23%)
Sep 25, 2009 4.627 4.694 4.627 4.666 329,207 +0.02(+0.38%)
Sep 24, 2009 4.677 4.677 4.641 4.648 503,890 -0.01(-0.30%)
Sep 23, 2009 4.684 4.691 4.652 4.662 570,181 -0.00(-0.08%)
Sep 22, 2009 4.659 4.666 4.623 4.666 755,472 +0.04(+0.92%)
Sep 21, 2009 4.613 4.638 4.595 4.623 804,281 +0.01(+0.31%)
Sep 18, 2009 4.549 4.609 4.538 4.609 562,800 +0.06(+1.41%)
Sep 17, 2009 4.556 4.577 4.538 4.545 299,773 +0.04(+0.79%)
Sep 16, 2009 4.510 4.542 4.510 4.510 420,177 +0.01(+0.24%)
Sep 15, 2009 4.485 4.521 4.467 4.499 478,520 +0.05(+1.12%)
Sep 14, 2009 4.393 4.460 4.379 4.450 432,048 +0.07(+1.62%)
Sep 11, 2009 4.372 4.407 4.366 4.379 261,648 -0.00(-0.08%)
Sep 10, 2009 4.340 4.407 4.340 4.382 443,969 +0.04(+0.96%)
Sep 09, 2009 4.329 4.372 4.329 4.341 287,350 +0.03(+0.60%)
Sep 08, 2009 4.350 4.372 4.315 4.315 474,843 +0.01(+0.33%)
Sep 04, 2009 4.297 4.318 4.262 4.301 310,364 +0.03(+0.75%)
Sep 03, 2009 4.230 4.284 4.230 4.269 175,762 +0.04(+0.92%)
Sep 02, 2009 4.233 4.240 4.212 4.230 234,210 +0.00(+0.08%)
Sep 01, 2009 4.272 4.279 4.218 4.226 318,021 -0.05(-1.24%)
Aug 31, 2009 4.293 4.301 4.247 4.279 303,567 -0.00(-0.08%)
Aug 28, 2009 4.233 4.284 4.233 4.283 279,885 +0.05(+1.17%)
Aug 27, 2009 4.254 4.276 4.201 4.233 374,285 -0.01(-0.17%)
Aug 26, 2009 4.205 4.254 4.201 4.240 247,805 +0.01(+0.34%)
Aug 25, 2009 4.215 4.226 4.191 4.226 491,634 +0.06(+1.36%)
Aug 24, 2009 4.166 4.208 4.162 4.169 333,474 +0.02(+0.60%)
Aug 21, 2009 4.159 4.169 4.112 4.144 260,154 +0.04(+0.86%)
Aug 20, 2009 4.155 4.176 4.102 4.109 169,339 -0.06(-1.45%)
Aug 19, 2009 4.212 4.240 4.159 4.169 348,653 -0.07(-1.59%)
Aug 18, 2009 4.183 4.243 4.180 4.237 285,716 +0.07(+1.62%)
Aug 17, 2009 4.279 4.286 4.159 4.169 362,981 -0.16(-3.77%)
Aug 14, 2009 4.297 4.347 4.297 4.332 303,093 +0.02(+0.49%)
Aug 13, 2009 4.308 4.311 4.237 4.311 404,815 +0.06(+1.33%)
Aug 12, 2009 4.180 4.264 4.180 4.254 534,361 +0.06(+1.44%)
Aug 11, 2009 4.372 4.372 4.191 4.194 1,063,049 -0.16(-3.78%)
Aug 10, 2009 4.357 4.372 4.293 4.359 773,134 +0.02(+0.52%)
Aug 07, 2009 4.293 4.379 4.293 4.336 549,630 +0.06(+1.33%)
Aug 06, 2009 4.450 4.450 4.269 4.279 499,358 -0.09(-1.95%)
Aug 05, 2009 4.372 4.418 4.336 4.364 522,961 +0.01(+0.33%)
Aug 04, 2009 4.361 4.400 4.336 4.350 756,143 +0.02(+0.57%)
Aug 03, 2009 4.457 4.460 4.322 4.325 827,275 -0.00(-0.08%)
Jul 31, 2009 4.290 4.336 4.226 4.329 1,632,986 +0.15(+3.65%)
Jul 30, 2009 4.077 4.176 4.070 4.176 550,431 +0.10(+2.53%)
Jul 29, 2009 4.027 4.077 4.013 4.073 287,446 +0.06(+1.59%)
Jul 28, 2009 4.020 4.045 3.988 4.010 351,623 -0.03(-0.70%)
Jul 27, 2009 3.921 4.038 3.907 4.038 527,606 +0.11(+2.80%)
Jul 24, 2009 3.864 3.928 3.864 3.928 2,536 +0.04(+1.00%)
Jul 23, 2009 3.832 3.903 3.832 3.889 362,860 +0.05(+1.20%)
Jul 22, 2009 3.829 3.861 3.822 3.843 293,472 +0.00(+0.09%)
Jul 21, 2009 3.843 3.878 3.809 3.839 393,192 +0.01(+0.34%)
Jul 20, 2009 3.822 3.850 3.822 3.826 329,235 +0.01(+0.22%)
Jul 17, 2009 3.903 3.903 3.818 3.818 408,143 +0.00(+0.00%)
Jul 16, 2009 3.832 3.839 3.804 3.818 266,958 +0.00(+0.00%)
Jul 15, 2009 3.786 3.836 3.772 3.818 377,281 +0.05(+1.22%)
Jul 14, 2009 3.765 3.772 3.743 3.772 163,570 +0.01(+0.19%)
Jul 13, 2009 3.708 3.768 3.708 3.765 179,770 +0.07(+1.82%)
Jul 10, 2009 3.701 3.729 3.690 3.697 232,803 -0.01(-0.19%)
Jul 09, 2009 3.712 3.740 3.698 3.704 278,758 -0.00(-0.10%)
Jul 08, 2009 3.704 3.726 3.690 3.708 253,396 +0.00(+0.10%)
Jul 07, 2009 3.708 3.726 3.704 3.704 201,033 -0.00(-0.10%)
Jul 06, 2009 3.736 3.736 3.708 3.708 148,279 -0.04(-0.95%)
Jul 02, 2009 3.740 3.772 3.726 3.743 281,339 -0.04(-1.03%)
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.