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 (%)
Jun 30, 2020 8.034 8.150 7.984 8.142 348,448 +0.12(+1.52%)
Jun 29, 2020 8.013 8.056 7.991 8.020 69,909 -0.01(-0.18%)
Jun 26, 2020 8.099 8.110 8.018 8.034 80,773 -0.04(-0.53%)
Jun 25, 2020 8.099 8.121 8.070 8.078 61,663 -0.04(-0.44%)
Jun 24, 2020 8.171 8.200 8.099 8.114 136,259 -0.06(-0.70%)
Jun 23, 2020 8.186 8.201 8.150 8.171 135,173 +0.01(+0.09%)
Jun 22, 2020 8.186 8.220 8.142 8.164 105,780 -0.03(-0.32%)
Jun 19, 2020 8.233 8.254 8.183 8.190 113,104 -0.04(-0.48%)
Jun 18, 2020 8.283 8.354 8.218 8.229 108,867 -0.05(-0.65%)
Jun 17, 2020 8.304 8.369 8.276 8.283 135,555 -0.04(-0.43%)
Jun 16, 2020 8.354 8.404 8.319 8.319 168,227 +0.04(+0.52%)
Jun 15, 2020 8.154 8.290 8.154 8.276 34,403 -0.01(-0.17%)
Jun 12, 2020 8.247 8.311 8.204 8.290 179,652 +0.14(+1.76%)
Jun 11, 2020 8.218 8.290 8.111 8.147 221,683 -0.22(-2.65%)
Jun 10, 2020 8.376 8.404 8.333 8.369 89,812 +0.00(+0.00%)
Jun 09, 2020 8.297 8.383 8.297 8.369 95,094 +0.04(+0.52%)
Jun 08, 2020 8.276 8.362 8.276 8.326 140,209 +0.06(+0.69%)
Jun 05, 2020 8.376 8.397 8.261 8.269 262,278 -0.01(-0.09%)
Jun 04, 2020 8.304 8.326 8.261 8.276 128,607 -0.03(-0.34%)
Jun 03, 2020 8.190 8.369 8.187 8.304 168,550 +0.14(+1.66%)
Jun 02, 2020 8.140 8.190 8.118 8.168 102,031 +0.03(+0.35%)
Jun 01, 2020 8.018 8.154 7.982 8.140 82,421 +0.14(+1.70%)
May 29, 2020 7.975 8.040 7.975 8.004 119,954 +0.05(+0.63%)
May 28, 2020 7.918 8.011 7.904 7.954 175,074 +0.05(+0.63%)
May 27, 2020 7.940 7.954 7.839 7.904 444,318 +0.09(+1.10%)
May 26, 2020 7.868 7.905 7.818 7.818 125,538 +0.02(+0.28%)
May 22, 2020 7.789 7.811 7.768 7.796 149,174 +0.01(+0.18%)
May 21, 2020 7.725 7.789 7.700 7.782 211,247 +0.05(+0.69%)
May 20, 2020 7.608 7.729 7.608 7.729 242,207 +0.15(+1.97%)
May 19, 2020 7.522 7.586 7.522 7.579 168,595 +0.04(+0.57%)
May 18, 2020 7.508 7.565 7.465 7.537 123,607 +0.14(+1.83%)
May 15, 2020 7.416 7.465 7.401 7.401 75,528 -0.04(-0.48%)
May 14, 2020 7.451 7.471 7.416 7.437 112,466 -0.06(-0.85%)
May 13, 2020 7.544 7.562 7.473 7.501 186,806 -0.04(-0.57%)
May 12, 2020 7.508 7.558 7.508 7.544 105,058 +0.04(+0.47%)
May 11, 2020 7.487 7.548 7.487 7.508 111,788 -0.03(-0.38%)
May 08, 2020 7.501 7.551 7.494 7.537 111,956 +0.09(+1.24%)
May 07, 2020 7.465 7.529 7.437 7.444 158,918 +0.02(+0.29%)
May 06, 2020 7.423 7.501 7.416 7.423 136,784 +0.03(+0.38%)
May 05, 2020 7.352 7.430 7.352 7.394 309,932 +0.09(+1.17%)
May 04, 2020 7.288 7.309 7.238 7.309 277,759 -0.01(-0.10%)
May 01, 2020 7.323 7.366 7.252 7.316 180,733 -0.07(-0.96%)
Apr 30, 2020 7.451 7.515 7.359 7.387 981,775 -0.11(-1.52%)
Apr 29, 2020 7.451 7.572 7.423 7.501 122,071 +0.06(+0.76%)
Apr 28, 2020 7.430 7.487 7.430 7.444 229,273 +0.01(+0.19%)
Apr 27, 2020 7.487 7.497 7.416 7.430 112,927 -0.08(-1.04%)
Apr 24, 2020 7.465 7.508 7.416 7.508 139,523 +0.04(+0.48%)
Apr 23, 2020 7.515 7.515 7.416 7.473 195,852 -0.06(-0.76%)
Apr 22, 2020 7.537 7.564 7.430 7.529 250,521 +0.04(+0.54%)
Apr 21, 2020 7.390 7.503 7.319 7.489 278,618 +0.03(+0.38%)
Apr 20, 2020 7.432 7.644 7.432 7.461 227,070 -0.09(-1.22%)
Apr 17, 2020 7.482 7.630 7.454 7.552 433,829 +0.13(+1.81%)
Apr 16, 2020 7.432 7.436 7.326 7.418 268,325 -0.02(-0.28%)
Apr 15, 2020 7.411 7.468 7.326 7.439 164,944 -0.04(-0.47%)
Apr 14, 2020 7.496 7.764 7.432 7.475 485,611 +0.11(+1.54%)
Apr 13, 2020 7.637 7.646 7.242 7.362 200,179 -0.23(-3.07%)
Apr 09, 2020 7.630 7.976 7.390 7.595 358,245 +0.16(+2.09%)
Apr 08, 2020 7.157 7.581 7.157 7.439 295,986 +0.29(+4.05%)
Apr 07, 2020 7.079 7.289 7.079 7.150 378,637 +0.18(+2.53%)
Apr 06, 2020 6.705 7.030 6.705 6.973 354,103 +0.30(+4.56%)
Apr 03, 2020 6.782 6.825 6.358 6.669 427,176 -0.20(-2.88%)
Apr 02, 2020 6.648 6.881 6.535 6.867 388,382 +0.16(+2.42%)
Apr 01, 2020 6.860 6.917 6.648 6.705 330,589 -0.28(-3.95%)
Mar 31, 2020 6.775 7.072 6.754 6.980 631,056 +0.23(+3.46%)
Mar 30, 2020 6.641 6.804 6.606 6.747 322,361 +0.06(+0.84%)
Mar 27, 2020 6.514 6.768 6.442 6.691 485,067 +0.05(+0.74%)
Mar 26, 2020 6.295 6.775 6.295 6.641 414,974 +0.22(+3.41%)
Mar 25, 2020 5.878 6.620 5.878 6.422 1,211,269 +0.52(+8.73%)
Mar 24, 2020 5.772 6.019 5.680 5.906 1,034,920 +0.32(+5.69%)
Mar 23, 2020 5.723 5.984 5.504 5.588 1,711,508 -0.29(-4.95%)
Mar 20, 2020 5.886 6.376 5.858 5.879 1,638,285 +0.08(+1.33%)
Mar 19, 2020 5.397 5.858 5.040 5.803 1,485,000 +0.13(+2.35%)
Mar 18, 2020 6.901 6.957 5.670 5.670 1,578,511 -1.57(-21.74%)
Mar 17, 2020 6.922 7.272 6.838 7.244 502,998 +0.28(+4.02%)
Mar 16, 2020 7.020 7.167 6.838 6.964 490,172 -0.64(-8.38%)
Mar 13, 2020 7.503 7.860 7.438 7.601 881,648 +0.27(+3.63%)
Mar 12, 2020 7.832 7.832 7.195 7.335 835,014 -0.71(-8.79%)
Mar 11, 2020 8.273 8.294 8.028 8.042 633,280 -0.32(-3.85%)
Mar 10, 2020 8.588 8.588 8.238 8.364 694,513 -0.04(-0.50%)
Mar 09, 2020 8.707 8.712 8.329 8.406 530,461 -0.65(-7.19%)
Mar 06, 2020 8.966 9.057 8.784 9.057 594,766 -0.06(-0.61%)
Mar 05, 2020 9.239 9.242 9.050 9.113 201,484 -0.18(-1.96%)
Mar 04, 2020 9.190 9.358 9.120 9.295 250,476 +0.15(+1.68%)
Mar 03, 2020 9.169 9.261 9.129 9.141 193,635 -0.04(-0.46%)
Mar 02, 2020 8.994 9.218 8.868 9.183 738,235 +0.19(+2.10%)
Feb 28, 2020 8.945 8.994 8.826 8.994 591,480 -0.06(-0.70%)
Feb 27, 2020 9.239 9.239 8.840 9.057 1,044,056 -0.25(-2.71%)
Feb 26, 2020 9.253 9.335 9.253 9.309 133,778 +0.03(+0.38%)
Feb 25, 2020 9.358 9.393 9.250 9.274 198,098 -0.06(-0.67%)
Feb 24, 2020 9.498 9.512 9.295 9.337 412,245 -0.20(-2.13%)
Feb 21, 2020 9.533 9.547 9.526 9.540 428,465 +0.00(+0.00%)
Feb 20, 2020 9.526 9.540 9.526 9.540 60,842 +0.02(+0.25%)
Feb 19, 2020 9.502 9.523 9.496 9.516 184,461 +0.03(+0.29%)
Feb 18, 2020 9.440 9.489 9.433 9.489 89,182 +0.05(+0.52%)
Feb 14, 2020 9.384 9.440 9.377 9.440 113,995 +0.07(+0.74%)
Feb 13, 2020 9.419 9.439 9.370 9.370 133,252 -0.06(-0.66%)
Feb 12, 2020 9.482 9.486 9.419 9.433 194,555 -0.03(-0.29%)
Feb 11, 2020 9.495 9.523 9.454 9.461 151,067 -0.03(-0.37%)
Feb 10, 2020 9.495 9.516 9.482 9.495 106,451 +0.01(+0.15%)
Feb 07, 2020 9.433 9.482 9.433 9.482 64,544 +0.04(+0.44%)
Feb 06, 2020 9.405 9.440 9.391 9.440 187,649 +0.03(+0.37%)
Feb 05, 2020 9.433 9.454 9.405 9.405 173,463 +0.00(+0.00%)
Feb 04, 2020 9.516 9.537 9.398 9.405 529,436 -0.10(-1.02%)
Feb 03, 2020 9.495 9.537 9.495 9.502 142,983 -0.02(-0.22%)
Jan 31, 2020 9.558 9.572 9.517 9.523 108,964 -0.05(-0.51%)
Jan 30, 2020 9.516 9.572 9.500 9.572 118,346 +0.04(+0.44%)
Jan 29, 2020 9.565 9.572 9.530 9.530 154,960 +0.00(+0.00%)
Jan 28, 2020 9.412 9.537 9.412 9.530 203,261 +0.12(+1.26%)
Jan 27, 2020 9.523 9.551 9.412 9.412 222,239 -0.18(-1.89%)
Jan 24, 2020 9.628 9.635 9.586 9.593 232,303 -0.01(-0.07%)
Jan 23, 2020 9.621 9.630 9.600 9.600 295,074 -0.04(-0.43%)
Jan 22, 2020 9.565 9.655 9.565 9.642 276,782 +0.09(+0.95%)
Jan 21, 2020 9.586 9.635 9.551 9.551 376,779 -0.03(-0.36%)
Jan 17, 2020 9.558 9.662 9.558 9.586 221,378 +0.01(+0.07%)
Jan 16, 2020 9.579 9.635 9.551 9.579 195,217 +0.02(+0.22%)
Jan 15, 2020 9.516 9.579 9.503 9.558 223,204 +0.04(+0.44%)
Jan 14, 2020 9.509 9.523 9.482 9.516 112,614 +0.01(+0.07%)
Jan 13, 2020 9.461 9.509 9.461 9.509 182,001 +0.05(+0.51%)
Jan 10, 2020 9.461 9.489 9.440 9.461 277,873 +0.01(+0.07%)
Jan 09, 2020 9.461 9.461 9.433 9.454 215,072 -0.01(-0.15%)
Jan 08, 2020 9.405 9.475 9.405 9.468 165,256 +0.06(+0.67%)
Jan 07, 2020 9.405 9.426 9.391 9.405 260,190 -0.02(-0.22%)
Jan 06, 2020 9.419 9.440 9.377 9.426 1,066,570 +0.00(+0.00%)
Jan 03, 2020 9.419 9.440 9.377 9.426 1,022,222 -0.01(-0.07%)
Jan 02, 2020 9.461 9.461 9.398 9.433 1,111,402 +0.01(+0.07%)
Dec 31, 2019 9.398 9.447 9.385 9.426 355,068 +0.03(+0.30%)
Dec 30, 2019 9.412 9.482 9.391 9.398 314,666 -0.03(-0.30%)
Dec 27, 2019 9.356 9.440 9.342 9.426 583,778 +0.14(+1.56%)
Dec 26, 2019 9.226 9.281 9.226 9.281 202,081 +0.03(+0.30%)
Dec 24, 2019 9.226 9.267 9.219 9.254 91,502 +0.03(+0.30%)
Dec 23, 2019 9.247 9.254 9.192 9.226 216,353 -0.01(-0.12%)
Dec 20, 2019 9.169 9.237 9.169 9.237 357,048 +0.08(+0.82%)
Dec 19, 2019 9.134 9.169 9.134 9.162 298,450 +0.03(+0.30%)
Dec 18, 2019 9.093 9.141 9.093 9.134 226,735 +0.01(+0.15%)
Dec 17, 2019 9.080 9.134 9.080 9.121 299,877 +0.05(+0.53%)
Dec 16, 2019 9.018 9.080 9.018 9.073 388,673 +0.05(+0.61%)
Dec 13, 2019 9.025 9.045 9.011 9.018 388,179 +0.00(+0.00%)
Dec 12, 2019 9.025 9.039 8.997 9.018 310,987 -0.01(-0.15%)
Dec 11, 2019 8.991 9.032 8.991 9.032 265,606 +0.04(+0.46%)
Dec 10, 2019 8.963 8.997 8.948 8.991 399,608 +0.03(+0.31%)
Dec 09, 2019 8.915 8.963 8.915 8.963 259,068 +0.01(+0.15%)
Dec 06, 2019 8.929 8.963 8.902 8.950 444,886 +0.03(+0.38%)
Dec 05, 2019 8.909 8.939 8.904 8.915 262,611 +0.00(+0.00%)
Dec 04, 2019 8.881 8.922 8.864 8.915 167,853 +0.05(+0.54%)
Dec 03, 2019 8.840 8.881 8.806 8.867 246,419 -0.01(-0.15%)
Dec 02, 2019 8.854 8.881 8.826 8.881 260,331 +0.04(+0.46%)
Nov 29, 2019 8.847 8.867 8.840 8.840 142,059 +0.00(+0.00%)
Nov 27, 2019 8.861 8.888 8.840 8.840 269,503 -0.03(-0.31%)
Nov 26, 2019 8.813 8.867 8.806 8.867 168,739 +0.06(+0.70%)
Nov 25, 2019 8.806 8.826 8.806 8.806 87,001 +0.01(+0.16%)
Nov 22, 2019 8.806 8.833 8.792 8.792 150,974 -0.01(-0.16%)
Nov 21, 2019 8.813 8.820 8.785 8.806 148,861 +0.01(+0.11%)
Nov 20, 2019 8.837 8.837 8.786 8.796 180,132 -0.04(-0.46%)
Nov 19, 2019 8.824 8.837 8.803 8.837 94,795 +0.04(+0.46%)
Nov 18, 2019 8.851 8.858 8.790 8.796 130,139 -0.03(-0.38%)
Nov 15, 2019 8.837 8.844 8.803 8.830 135,191 +0.01(+0.08%)
Nov 14, 2019 8.837 8.872 8.824 8.824 193,724 -0.02(-0.23%)
Nov 13, 2019 8.810 8.844 8.803 8.844 130,667 +0.03(+0.39%)
Nov 12, 2019 8.830 8.844 8.810 8.810 167,764 -0.02(-0.23%)
Nov 11, 2019 8.803 8.851 8.790 8.830 251,398 +0.03(+0.31%)
Nov 08, 2019 8.790 8.810 8.776 8.803 160,640 +0.03(+0.31%)
Nov 07, 2019 8.803 8.803 8.749 8.776 255,812 +0.00(+0.00%)
Nov 06, 2019 8.756 8.789 8.756 8.776 193,568 +0.01(+0.16%)
Nov 05, 2019 8.756 8.783 8.742 8.762 181,185 +0.01(+0.08%)
Nov 04, 2019 8.742 8.773 8.742 8.756 288,717 -0.01(-0.08%)
Nov 01, 2019 8.769 8.783 8.728 8.762 355,115 -0.01(-0.15%)
Oct 31, 2019 8.749 8.795 8.728 8.776 251,183 +0.01(+0.08%)
Oct 30, 2019 8.769 8.783 8.708 8.769 314,230 +0.00(+0.00%)
Oct 29, 2019 8.783 8.796 8.756 8.769 220,339 -0.05(-0.54%)
Oct 28, 2019 8.824 8.837 8.803 8.817 141,048 -0.01(-0.08%)
Oct 25, 2019 8.837 8.844 8.783 8.824 124,010 -0.02(-0.23%)
Oct 24, 2019 8.810 8.844 8.783 8.844 172,931 +0.03(+0.39%)
Oct 23, 2019 8.817 8.824 8.770 8.810 236,279 +0.00(+0.03%)
Oct 22, 2019 8.800 8.814 8.780 8.807 129,604 +0.03(+0.31%)
Oct 21, 2019 8.740 8.814 8.732 8.780 154,951 +0.04(+0.46%)
Oct 18, 2019 8.699 8.753 8.699 8.740 114,006 +0.02(+0.23%)
Oct 17, 2019 8.699 8.773 8.679 8.719 231,557 +0.02(+0.23%)
Oct 16, 2019 8.692 8.740 8.692 8.699 187,392 -0.01(-0.16%)
Oct 15, 2019 8.665 8.713 8.659 8.713 85,875 +0.04(+0.47%)
Oct 14, 2019 8.632 8.672 8.625 8.672 110,424 +0.03(+0.39%)
Oct 11, 2019 8.686 8.706 8.638 8.638 91,205 -0.05(-0.54%)
Oct 10, 2019 8.672 8.713 8.672 8.686 171,436 -0.01(-0.08%)
Oct 09, 2019 8.713 8.726 8.686 8.692 162,403 -0.01(-0.08%)
Oct 08, 2019 8.679 8.699 8.652 8.699 135,199 -0.02(-0.23%)
Oct 07, 2019 8.672 8.719 8.645 8.719 204,844 +0.03(+0.31%)
Oct 04, 2019 8.746 8.754 8.659 8.692 163,902 -0.05(-0.62%)
Oct 03, 2019 8.753 8.753 8.686 8.746 106,331 -0.01(-0.15%)
Oct 02, 2019 8.780 8.780 8.719 8.760 123,629 -0.02(-0.23%)
Oct 01, 2019 8.794 8.800 8.740 8.780 106,721 -0.03(-0.31%)
Sep 30, 2019 8.746 8.814 8.719 8.807 206,445 +0.04(+0.46%)
Sep 27, 2019 8.787 8.800 8.733 8.767 114,006 -0.03(-0.31%)
Sep 26, 2019 8.794 8.814 8.773 8.794 87,625 -0.01(-0.15%)
Sep 25, 2019 8.807 8.811 8.786 8.807 45,228 +0.00(+0.00%)
Sep 24, 2019 8.821 8.821 8.773 8.807 139,237 +0.00(+0.00%)
Sep 23, 2019 8.800 8.814 8.787 8.807 124,548 +0.02(+0.23%)
Sep 20, 2019 8.767 8.854 8.744 8.787 203,138 +0.05(+0.60%)
Sep 19, 2019 8.769 8.789 8.735 8.735 157,364 -0.03(-0.38%)
Sep 18, 2019 8.762 8.782 8.722 8.769 120,680 +0.03(+0.31%)
Sep 17, 2019 8.728 8.775 8.728 8.742 122,346 +0.00(+0.00%)
Sep 16, 2019 8.742 8.762 8.728 8.742 153,475 +0.00(+0.00%)
Sep 13, 2019 8.728 8.742 8.719 8.742 114,834 +0.02(+0.23%)
Sep 12, 2019 8.735 8.742 8.685 8.722 177,646 -0.01(-0.08%)
Sep 11, 2019 8.701 8.728 8.688 8.728 105,742 +0.04(+0.46%)
Sep 10, 2019 8.688 8.722 8.634 8.688 115,074 +0.01(+0.08%)
Sep 09, 2019 8.681 8.715 8.661 8.681 148,849 +0.01(+0.15%)
Sep 06, 2019 8.654 8.695 8.634 8.668 121,834 +0.00(+0.00%)
Sep 05, 2019 8.675 8.701 8.654 8.668 274,604 -0.01(-0.08%)
Sep 04, 2019 8.661 8.691 8.654 8.675 191,648 +0.02(+0.23%)
Sep 03, 2019 8.675 8.675 8.607 8.654 161,546 -0.01(-0.08%)
Aug 30, 2019 8.661 8.661 8.628 8.661 171,134 +0.01(+0.16%)
Aug 29, 2019 8.594 8.648 8.594 8.648 217,653 +0.05(+0.62%)
Aug 28, 2019 8.567 8.627 8.567 8.594 284,018 +0.01(+0.16%)
Aug 27, 2019 8.648 8.648 8.581 8.581 155,629 -0.03(-0.39%)
Aug 26, 2019 8.661 8.681 8.607 8.614 203,235 -0.02(-0.23%)
Aug 23, 2019 8.654 8.681 8.621 8.634 130,920 -0.02(-0.23%)
Aug 22, 2019 8.701 8.701 8.654 8.654 79,186 -0.03(-0.34%)
Aug 21, 2019 8.651 8.704 8.644 8.684 122,334 +0.05(+0.62%)
Aug 20, 2019 8.637 8.657 8.624 8.631 181,833 +0.00(+0.00%)
Aug 19, 2019 8.657 8.684 8.624 8.631 215,604 +0.01(+0.15%)
Aug 16, 2019 8.597 8.624 8.584 8.617 109,366 +0.03(+0.39%)
Aug 15, 2019 8.617 8.637 8.577 8.584 150,686 -0.02(-0.23%)
Aug 14, 2019 8.704 8.724 8.604 8.604 260,914 -0.10(-1.15%)
Aug 13, 2019 8.704 8.744 8.691 8.704 168,515 +0.02(+0.23%)
Aug 12, 2019 8.697 8.731 8.684 8.684 75,200 -0.01(-0.15%)
Aug 09, 2019 8.784 8.797 8.697 8.697 161,053 -0.05(-0.61%)
Aug 08, 2019 8.751 8.777 8.729 8.751 105,937 +0.01(+0.08%)
Aug 07, 2019 8.704 8.757 8.694 8.744 156,361 +0.03(+0.31%)
Aug 06, 2019 8.704 8.737 8.697 8.717 127,391 +0.02(+0.23%)
Aug 05, 2019 8.644 8.724 8.644 8.697 302,100 -0.04(-0.46%)
Aug 02, 2019 8.817 8.844 8.717 8.737 188,769 -0.07(-0.76%)
Aug 01, 2019 8.871 8.871 8.791 8.804 110,389 -0.03(-0.38%)
Jul 31, 2019 8.824 8.844 8.790 8.837 290,774 +0.05(+0.53%)
Jul 30, 2019 8.757 8.811 8.751 8.791 283,747 +0.05(+0.53%)
Jul 29, 2019 8.697 8.757 8.684 8.744 179,879 +0.03(+0.31%)
Jul 26, 2019 8.717 8.751 8.704 8.717 215,736 -0.01(-0.08%)
Jul 25, 2019 8.777 8.777 8.697 8.724 152,957 -0.03(-0.31%)
Jul 24, 2019 8.737 8.877 8.684 8.751 272,763 +0.03(+0.38%)
Jul 23, 2019 8.717 8.717 8.691 8.717 369,435 +0.04(+0.50%)
Jul 22, 2019 8.674 8.720 8.674 8.674 159,410 +0.00(+0.00%)
Jul 19, 2019 8.707 8.714 8.647 8.674 257,364 -0.03(-0.31%)
Jul 18, 2019 8.734 8.734 8.700 8.700 88,195 -0.03(-0.38%)
Jul 17, 2019 8.767 8.767 8.734 8.734 88,849 -0.01(-0.15%)
Jul 16, 2019 8.767 8.767 8.734 8.747 50,886 -0.01(-0.08%)
Jul 15, 2019 8.747 8.760 8.734 8.754 108,469 +0.02(+0.23%)
Jul 12, 2019 8.767 8.767 8.700 8.734 163,941 +0.00(+0.00%)
Jul 11, 2019 8.747 8.767 8.734 8.734 134,551 -0.03(-0.38%)
Jul 10, 2019 8.754 8.767 8.715 8.767 263,972 +0.07(+0.84%)
Jul 09, 2019 8.674 8.734 8.674 8.694 196,477 +0.01(+0.08%)
Jul 08, 2019 8.667 8.700 8.647 8.687 233,635 +0.00(+0.00%)
Jul 05, 2019 8.707 8.707 8.681 8.687 185,037 -0.03(-0.30%)
Jul 03, 2019 8.734 8.740 8.687 8.714 80,012 +0.00(+0.00%)
Jul 02, 2019 8.727 8.727 8.667 8.714 119,816 +0.01(+0.15%)
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.