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 -0.09 (-0.68%)
Official Closing 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 (%)
Jul 31, 2008 4.865 4.889 4.850 4.850 238,117 -0.02(-0.44%)
Jul 30, 2008 4.904 4.925 4.872 4.872 227,475 -0.01(-0.29%)
Jul 29, 2008 4.886 4.953 4.875 4.886 276,517 +0.02(+0.51%)
Jul 28, 2008 4.907 4.960 4.861 4.861 369,004 -0.02(-0.51%)
Jul 25, 2008 4.918 4.918 4.886 4.886 84,243 -0.01(-0.15%)
Jul 24, 2008 4.936 4.950 4.886 4.893 149,215 -0.07(-1.36%)
Jul 23, 2008 4.950 4.971 4.907 4.960 591,255 +0.01(+0.14%)
Jul 22, 2008 4.882 4.953 4.854 4.953 447,665 +0.04(+0.72%)
Jul 21, 2008 4.911 4.918 4.896 4.918 179,086 +0.01(+0.22%)
Jul 18, 2008 4.900 4.914 4.889 4.907 130,611 -0.00(-0.07%)
Jul 17, 2008 4.825 4.911 4.825 4.911 300,307 +0.11(+2.22%)
Jul 16, 2008 4.719 4.811 4.719 4.804 237,858 +0.09(+1.80%)
Jul 15, 2008 4.801 4.818 4.680 4.719 489,503 -0.15(-3.06%)
Jul 14, 2008 4.939 4.939 4.868 4.868 229,961 -0.06(-1.30%)
Jul 11, 2008 4.914 4.960 4.907 4.932 237,207 -0.04(-0.71%)
Jul 10, 2008 4.960 5.003 4.936 4.967 310,994 -0.02(-0.36%)
Jul 09, 2008 4.914 5.038 4.914 4.985 318,347 +0.07(+1.44%)
Jul 08, 2008 4.950 4.957 4.911 4.914 555,010 -0.05(-0.93%)
Jul 07, 2008 5.038 5.074 4.943 4.960 287,867 -0.09(-1.69%)
Jul 04, 2008 5.053 5.095 5.042 5.045 476,699 +0.00(+0.00%)
Jul 03, 2008 5.053 5.095 5.042 5.045 476,699 -0.03(-0.63%)
Jul 02, 2008 5.077 5.092 5.049 5.077 313,672 -0.00(-0.07%)
Jul 01, 2008 5.067 5.092 5.050 5.081 287,881 +0.01(+0.14%)
Jun 30, 2008 5.077 5.099 5.063 5.074 176,122 +0.00(+0.07%)
Jun 27, 2008 5.152 5.161 5.070 5.070 237,689 -0.06(-1.24%)
Jun 26, 2008 5.198 5.198 5.134 5.134 262,789 -0.07(-1.30%)
Jun 25, 2008 5.145 5.226 5.145 5.202 266,489 +0.02(+0.34%)
Jun 24, 2008 5.258 5.258 5.163 5.184 329,700 -0.07(-1.28%)
Jun 23, 2008 5.269 5.283 5.251 5.251 160,553 -0.02(-0.34%)
Jun 20, 2008 5.273 5.273 5.251 5.269 100,161 -0.00(-0.07%)
Jun 19, 2008 5.322 5.322 5.258 5.273 193,748 -0.05(-0.93%)
Jun 18, 2008 5.340 5.352 5.315 5.322 189,906 -0.01(-0.20%)
Jun 17, 2008 5.290 5.336 5.290 5.333 151,266 +0.05(+1.01%)
Jun 16, 2008 5.290 5.294 5.273 5.280 153,349 -0.01(-0.13%)
Jun 13, 2008 5.290 5.315 5.287 5.287 141,397 +0.00(+0.00%)
Jun 12, 2008 5.287 5.315 5.276 5.287 268,817 +0.01(+0.27%)
Jun 11, 2008 5.305 5.329 5.273 5.273 290,020 -0.04(-0.67%)
Jun 10, 2008 5.308 5.326 5.305 5.308 240,696 +0.00(+0.07%)
Jun 09, 2008 5.344 5.351 5.305 5.305 137,437 -0.04(-0.66%)
Jun 06, 2008 5.340 5.354 5.329 5.340 147,191 -0.01(-0.20%)
Jun 05, 2008 5.336 5.368 5.329 5.351 236,857 +0.01(+0.20%)
Jun 04, 2008 5.322 5.347 5.322 5.340 208,885 +0.00(+0.07%)
Jun 03, 2008 5.358 5.358 5.322 5.336 229,304 -0.02(-0.46%)
Jun 02, 2008 5.315 5.361 5.308 5.361 145,881 +0.05(+0.94%)
May 30, 2008 5.297 5.329 5.287 5.312 229,459 +0.00(+0.00%)
May 29, 2008 5.297 5.329 5.283 5.312 299,788 +0.01(+0.27%)
May 28, 2008 5.336 5.355 5.297 5.297 357,920 -0.02(-0.47%)
May 27, 2008 5.312 5.340 5.305 5.322 247,947 -0.00(-0.07%)
May 26, 2008 5.273 5.336 5.269 5.326 0 +0.00(+0.00%)
May 23, 2008 5.273 5.336 5.269 5.326 314,306 +0.02(+0.40%)
May 22, 2008 5.273 5.315 5.258 5.305 187,663 +0.04(+0.81%)
May 21, 2008 5.258 5.265 5.241 5.262 209,254 +0.00(+0.07%)
May 20, 2008 5.251 5.280 5.251 5.258 156,914 +0.01(+0.14%)
May 19, 2008 5.340 5.340 5.244 5.251 388,755 -0.05(-1.00%)
May 16, 2008 5.340 5.358 5.297 5.305 322,206 -0.01(-0.20%)
May 15, 2008 5.308 5.329 5.301 5.315 134,029 +0.00(+0.07%)
May 14, 2008 5.351 5.359 5.305 5.312 258,612 -0.05(-0.93%)
May 13, 2008 5.354 5.365 5.322 5.361 221,833 +0.00(+0.00%)
May 12, 2008 5.372 5.383 5.347 5.361 197,380 -0.02(-0.33%)
May 09, 2008 5.375 5.390 5.365 5.379 110,490 -0.00(-0.07%)
May 08, 2008 5.322 5.383 5.315 5.383 391,644 +0.06(+1.07%)
May 07, 2008 5.305 5.336 5.301 5.326 215,046 +0.01(+0.27%)
May 06, 2008 5.297 5.333 5.269 5.312 487,745 +0.01(+0.27%)
May 05, 2008 5.308 5.333 5.297 5.297 177,984 -0.02(-0.47%)
May 02, 2008 5.329 5.358 5.315 5.322 318,375 +0.01(+0.13%)
May 01, 2008 5.308 5.336 5.308 5.315 112,872 +0.01(+0.13%)
Apr 30, 2008 5.344 5.351 5.301 5.308 265,294 -0.02(-0.40%)
Apr 29, 2008 5.344 5.347 5.305 5.329 286,925 +0.00(+0.07%)
Apr 28, 2008 5.340 5.368 5.319 5.326 313,184 +0.01(+0.27%)
Apr 25, 2008 5.365 5.390 5.305 5.312 502,690 -0.01(-0.20%)
Apr 24, 2008 5.287 5.344 5.262 5.322 406,875 +0.04(+0.78%)
Apr 23, 2008 5.226 5.294 5.216 5.281 352,272 +0.05(+1.05%)
Apr 22, 2008 5.170 5.234 5.152 5.226 396,399 +0.08(+1.59%)
Apr 21, 2008 5.184 5.184 5.138 5.145 318,482 -0.02(-0.48%)
Apr 18, 2008 5.081 5.180 5.070 5.170 275,243 +0.09(+1.75%)
Apr 17, 2008 5.056 5.092 5.056 5.081 297,677 +0.01(+0.21%)
Apr 16, 2008 5.085 5.106 5.067 5.070 268,986 +0.02(+0.42%)
Apr 15, 2008 5.127 5.127 5.017 5.049 377,668 -0.05(-0.91%)
Apr 14, 2008 5.145 5.170 5.088 5.095 304,326 -0.03(-0.62%)
Apr 11, 2008 5.138 5.166 5.113 5.127 145,427 -0.01(-0.14%)
Apr 10, 2008 5.148 5.180 5.131 5.134 422,387 -0.01(-0.21%)
Apr 09, 2008 5.195 5.198 5.138 5.145 221,100 -0.01(-0.21%)
Apr 08, 2008 5.226 5.226 5.155 5.155 279,299 -0.06(-1.16%)
Apr 07, 2008 5.173 5.237 5.170 5.216 321,574 +0.06(+1.10%)
Apr 04, 2008 5.099 5.170 5.081 5.159 358,729 +0.09(+1.68%)
Apr 03, 2008 5.088 5.116 5.074 5.074 172,483 -0.04(-0.76%)
Apr 02, 2008 5.053 5.127 5.021 5.113 331,720 +0.09(+1.69%)
Apr 01, 2008 4.936 5.035 4.928 5.028 315,735 +0.13(+2.68%)
Mar 31, 2008 4.907 4.925 4.866 4.896 347,221 +0.02(+0.51%)
Mar 28, 2008 4.985 5.003 4.872 4.872 434,929 -0.08(-1.65%)
Mar 27, 2008 4.964 4.967 4.889 4.953 286,627 +0.02(+0.36%)
Mar 26, 2008 4.975 4.975 4.914 4.936 220,113 -0.01(-0.14%)
Mar 25, 2008 4.960 4.982 4.932 4.943 445,300 +0.01(+0.22%)
Mar 24, 2008 4.921 4.967 4.879 4.932 581,131 +0.05(+0.94%)
Mar 21, 2008 4.815 4.904 4.808 4.886 235,265 +0.00(+0.00%)
Mar 20, 2008 4.815 4.904 4.808 4.886 235,265 +0.06(+1.18%)
Mar 19, 2008 4.865 4.865 4.801 4.829 312,555 -0.05(-1.02%)
Mar 18, 2008 4.794 4.951 4.794 4.879 391,188 +0.10(+2.08%)
Mar 17, 2008 4.772 4.847 4.687 4.779 376,290 -0.12(-2.53%)
Mar 14, 2008 4.967 4.967 4.875 4.904 328,079 -0.07(-1.50%)
Mar 13, 2008 4.967 4.989 4.925 4.978 231,342 -0.02(-0.50%)
Mar 12, 2008 5.021 5.035 4.985 5.003 243,788 +0.01(+0.28%)
Mar 11, 2008 4.943 5.021 4.943 4.989 371,372 +0.04(+0.79%)
Mar 10, 2008 5.006 5.006 4.925 4.950 451,740 -0.06(-1.13%)
Mar 07, 2008 4.967 5.038 4.943 5.006 564,432 +0.02(+0.36%)
Mar 06, 2008 5.074 5.085 4.989 4.989 269,857 -0.10(-1.88%)
Mar 05, 2008 5.166 5.195 5.085 5.085 264,643 -0.05(-1.04%)
Mar 04, 2008 5.166 5.166 5.095 5.138 211,182 +0.00(+0.00%)
Mar 03, 2008 5.184 5.184 5.102 5.138 291,071 -0.01(-0.18%)
Feb 29, 2008 5.159 5.269 5.074 5.147 333,837 +0.00(+0.04%)
Feb 28, 2008 4.868 5.237 4.868 5.145 258,725 -0.04(-0.82%)
Feb 27, 2008 5.305 5.305 5.127 5.187 424,162 -0.04(-0.81%)
Feb 26, 2008 5.092 5.234 5.085 5.230 492,367 +0.13(+2.57%)
Feb 25, 2008 5.006 5.127 4.971 5.099 682,747 +0.09(+1.84%)
Feb 22, 2008 4.914 5.006 4.914 5.006 514,339 +0.06(+1.29%)
Feb 21, 2008 4.850 5.163 4.850 4.943 564,167 +0.07(+1.46%)
Feb 20, 2008 4.879 4.928 4.737 4.872 1,019,961 -0.01(-0.22%)
Feb 19, 2008 4.790 4.939 4.733 4.882 842,548 +0.13(+2.76%)
Feb 18, 2008 4.701 4.769 4.563 4.751 0 +0.00(+0.00%)
Feb 15, 2008 4.701 4.769 4.563 4.751 1,018,673 +0.01(+0.22%)
Feb 14, 2008 4.843 4.849 4.719 4.740 1,211,034 -0.14(-2.91%)
Feb 13, 2008 5.024 5.024 4.879 4.882 850,312 -0.10(-2.06%)
Feb 12, 2008 4.967 5.049 4.907 4.985 500,808 -0.01(-0.28%)
Feb 11, 2008 5.077 5.081 4.964 4.999 699,730 -0.11(-2.08%)
Feb 08, 2008 5.092 5.195 5.092 5.106 436,380 +0.01(+0.14%)
Feb 07, 2008 5.159 5.159 5.092 5.099 343,535 -0.07(-1.37%)
Feb 06, 2008 5.191 5.226 5.154 5.170 443,764 -0.02(-0.41%)
Feb 05, 2008 5.269 5.294 5.187 5.191 379,320 -0.12(-2.27%)
Feb 04, 2008 5.333 5.354 5.305 5.312 351,562 -0.04(-0.80%)
Feb 01, 2008 5.407 5.407 5.319 5.354 260,698 -0.01(-0.26%)
Jan 31, 2008 5.319 5.383 5.290 5.368 334,897 +0.06(+1.20%)
Jan 30, 2008 5.425 5.429 5.305 5.305 487,378 -0.09(-1.64%)
Jan 29, 2008 5.429 5.446 5.393 5.393 309,737 -0.02(-0.46%)
Jan 28, 2008 5.404 5.425 5.375 5.418 200,117 +0.02(+0.33%)
Jan 25, 2008 5.514 5.514 5.400 5.400 748,767 -0.06(-1.17%)
Jan 24, 2008 5.475 5.475 5.383 5.464 296,209 +0.05(+0.98%)
Jan 23, 2008 5.351 5.411 5.326 5.411 558,297 -0.03(-0.59%)
Jan 22, 2008 5.411 5.446 5.148 5.443 652,168 -0.07(-1.35%)
Jan 21, 2008 5.535 5.553 5.461 5.517 0 +0.00(+0.00%)
Jan 18, 2008 5.535 5.553 5.461 5.517 292,069 -0.05(-0.83%)
Jan 17, 2008 5.677 5.695 5.546 5.564 378,505 -0.11(-2.00%)
Jan 16, 2008 5.695 5.713 5.666 5.677 363,421 +0.00(+0.00%)
Jan 15, 2008 5.659 5.688 5.631 5.677 396,388 +0.02(+0.31%)
Jan 14, 2008 5.705 5.713 5.624 5.659 296,491 -0.01(-0.25%)
Jan 11, 2008 5.691 5.702 5.659 5.674 287,190 +0.01(+0.19%)
Jan 10, 2008 5.677 5.677 5.610 5.663 306,355 -0.01(-0.25%)
Jan 09, 2008 5.645 5.677 5.606 5.677 552,454 +0.04(+0.63%)
Jan 08, 2008 5.638 5.656 5.638 5.642 706,725 -0.01(-0.13%)
Jan 07, 2008 5.656 5.667 5.603 5.649 248,861 +0.02(+0.38%)
Jan 04, 2008 5.674 5.674 5.610 5.627 360,468 -0.04(-0.75%)
Jan 03, 2008 5.560 5.670 5.560 5.670 159,519 +0.10(+1.78%)
Jan 02, 2008 5.500 5.588 5.500 5.571 393,902 +0.07(+1.29%)
Jan 01, 2008 5.439 5.510 5.425 5.500 757,574 +0.00(+0.00%)
Dec 31, 2007 5.439 5.510 5.425 5.500 757,574 +0.03(+0.52%)
Dec 28, 2007 5.482 5.510 5.446 5.471 809,136 -0.01(-0.19%)
Dec 27, 2007 5.475 5.500 5.443 5.482 829,428 +0.01(+0.19%)
Dec 26, 2007 5.503 5.681 5.411 5.471 680,633 -0.01(-0.10%)
Dec 24, 2007 5.450 5.487 5.429 5.477 267,462 +0.07(+1.22%)
Dec 21, 2007 5.432 5.500 5.372 5.411 1,256,706 +0.02(+0.33%)
Dec 20, 2007 5.461 5.461 5.375 5.393 835,643 -0.04(-0.65%)
Dec 19, 2007 5.482 5.500 5.429 5.429 564,235 -0.06(-1.03%)
Dec 18, 2007 5.468 5.500 5.464 5.485 477,993 -0.00(-0.06%)
Dec 17, 2007 5.485 5.496 5.461 5.489 518,014 +0.01(+0.19%)
Dec 14, 2007 5.446 5.482 5.425 5.478 397,106 +0.03(+0.52%)
Dec 13, 2007 5.464 5.471 5.404 5.450 447,273 -0.02(-0.32%)
Dec 12, 2007 5.553 5.553 5.461 5.468 542,252 +0.01(+0.13%)
Dec 11, 2007 5.485 5.517 5.450 5.461 546,761 -0.03(-0.58%)
Dec 10, 2007 5.485 5.524 5.482 5.493 505,895 -0.01(-0.26%)
Dec 07, 2007 5.532 5.532 5.485 5.507 444,736 -0.02(-0.32%)
Dec 06, 2007 5.517 5.528 5.496 5.524 465,029 +0.01(+0.13%)
Dec 05, 2007 5.521 5.528 5.489 5.517 332,002 +0.00(+0.06%)
Dec 04, 2007 5.464 5.556 5.464 5.514 524,781 -0.01(-0.19%)
Dec 03, 2007 5.464 5.549 5.464 5.524 230,544 +0.02(+0.39%)
Nov 30, 2007 5.482 5.507 5.450 5.503 429,489 +0.06(+1.11%)
Nov 29, 2007 5.500 5.535 5.436 5.443 656,215 -0.13(-2.29%)
Nov 28, 2007 5.478 5.574 5.471 5.571 375,444 +0.09(+1.68%)
Nov 27, 2007 5.425 5.482 5.425 5.478 346,094 +0.05(+0.92%)
Nov 26, 2007 5.507 5.507 5.404 5.429 363,568 +0.03(+0.59%)
Nov 23, 2007 5.361 5.411 5.351 5.397 123,162 +0.02(+0.46%)
Nov 21, 2007 5.336 5.393 5.294 5.372 684,861 +0.02(+0.40%)
Nov 20, 2007 5.542 5.542 5.336 5.351 1,074,640 -0.08(-1.44%)
Nov 19, 2007 5.379 5.464 5.379 5.429 553,342 -0.02(-0.46%)
Nov 16, 2007 5.464 5.478 5.439 5.454 392,597 -0.03(-0.52%)
Nov 15, 2007 5.468 5.489 5.436 5.482 562,826 +0.01(+0.26%)
Nov 14, 2007 5.524 5.553 5.468 5.468 513,507 -0.06(-1.15%)
Nov 13, 2007 5.482 5.539 5.471 5.532 449,528 +0.05(+0.98%)
Nov 12, 2007 5.482 5.496 5.468 5.478 318,759 -0.00(-0.07%)
Nov 09, 2007 5.500 5.521 5.446 5.482 487,294 -0.03(-0.52%)
Nov 08, 2007 5.652 5.652 5.446 5.510 503,922 -0.01(-0.19%)
Nov 07, 2007 5.606 5.606 5.517 5.521 561,135 -0.09(-1.64%)
Nov 06, 2007 5.603 5.627 5.603 5.613 403,831 -0.01(-0.25%)
Nov 05, 2007 5.652 5.666 5.585 5.627 470,102 -0.04(-0.69%)
Nov 02, 2007 5.695 5.709 5.652 5.666 343,839 -0.04(-0.62%)
Nov 01, 2007 5.741 5.741 5.698 5.702 195,312 -0.05(-0.80%)
Oct 31, 2007 5.741 5.759 5.716 5.748 321,856 +0.01(+0.12%)
Oct 30, 2007 5.730 5.752 5.720 5.741 297,618 -0.01(-0.18%)
Oct 29, 2007 5.762 5.833 5.713 5.752 356,240 -0.01(-0.18%)
Oct 26, 2007 5.713 5.784 5.713 5.762 343,557 +0.05(+0.87%)
Oct 25, 2007 5.762 5.776 5.713 5.713 337,639 -0.07(-1.23%)
Oct 24, 2007 5.730 5.819 5.723 5.784 508,150 +0.04(+0.62%)
Oct 23, 2007 5.769 5.769 5.744 5.748 254,215 -0.00(-0.06%)
Oct 22, 2007 5.759 5.773 5.730 5.752 378,505 -0.07(-1.28%)
Oct 19, 2007 5.854 5.854 5.805 5.826 238,996 -0.03(-0.48%)
Oct 18, 2007 5.858 5.874 5.826 5.854 296,491 -0.02(-0.36%)
Oct 17, 2007 5.897 5.911 5.872 5.876 193,621 -0.01(-0.12%)
Oct 16, 2007 5.933 5.950 5.854 5.883 262,952 -0.05(-0.84%)
Oct 15, 2007 5.954 5.957 5.925 5.933 349,758 -0.00(-0.06%)
Oct 12, 2007 5.925 5.950 5.908 5.936 212,504 +0.02(+0.30%)
Oct 11, 2007 5.954 5.961 5.915 5.918 247,733 -0.03(-0.54%)
Oct 10, 2007 5.961 5.979 5.943 5.950 211,658 -0.02(-0.30%)
Oct 09, 2007 5.943 5.982 5.943 5.968 193,903 +0.02(+0.30%)
Oct 08, 2007 5.947 6.014 5.936 5.950 394,570 -0.00(-0.06%)
Oct 05, 2007 6.014 6.028 5.950 5.954 366,950 -0.06(-0.94%)
Oct 04, 2007 6.046 6.050 6.003 6.011 199,821 -0.04(-0.59%)
Oct 03, 2007 6.021 6.089 6.000 6.046 382,733 +0.02(+0.35%)
Oct 02, 2007 6.021 6.059 6.018 6.025 224,341 -0.01(-0.18%)
Oct 01, 2007 5.957 6.043 5.950 6.035 288,980 +0.07(+1.13%)
Sep 28, 2007 6.011 6.011 5.943 5.968 245,479 -0.02(-0.41%)
Sep 27, 2007 5.936 5.996 5.933 5.993 247,285 +0.05(+0.78%)
Sep 26, 2007 5.915 5.954 5.915 5.947 182,911 +0.01(+0.18%)
Sep 25, 2007 5.954 5.957 5.925 5.936 253,088 -0.03(-0.48%)
Sep 24, 2007 5.979 5.996 5.950 5.964 251,115 -0.00(-0.06%)
Sep 21, 2007 5.897 5.972 5.897 5.968 222,368 +0.06(+1.02%)
Sep 20, 2007 5.961 5.961 5.890 5.908 277,890 -0.04(-0.60%)
Sep 19, 2007 5.908 5.947 5.872 5.943 337,512 +0.05(+0.78%)
Sep 18, 2007 5.801 5.922 5.794 5.897 312,192 +0.09(+1.47%)
Sep 17, 2007 5.876 5.890 5.794 5.812 383,014 -0.06(-1.09%)
Sep 14, 2007 5.972 5.989 5.837 5.876 336,512 -0.12(-1.95%)
Sep 13, 2007 5.964 6.014 5.964 5.993 190,239 +0.00(+0.00%)
Sep 12, 2007 6.032 6.064 5.964 5.993 288,599 -0.04(-0.65%)
Sep 11, 2007 6.078 6.096 6.018 6.032 217,295 -0.05(-0.76%)
Sep 10, 2007 6.043 6.092 6.043 6.078 288,881 +0.04(+0.59%)
Sep 07, 2007 6.028 6.067 6.000 6.043 293,954 +0.00(+0.06%)
Sep 06, 2007 5.943 6.039 5.943 6.039 376,250 +0.10(+1.61%)
Sep 05, 2007 5.890 5.954 5.872 5.943 213,349 +0.04(+0.66%)
Sep 04, 2007 5.830 5.908 5.823 5.904 294,800 +0.07(+1.28%)
Aug 31, 2007 5.794 5.872 5.794 5.830 326,929 +0.05(+0.80%)
Aug 30, 2007 5.826 5.904 5.784 5.784 392,033 -0.10(-1.69%)
Aug 29, 2007 5.883 5.950 5.854 5.883 235,614 -0.00(-0.06%)
Aug 28, 2007 5.968 5.968 5.876 5.886 216,731 -0.07(-1.25%)
Aug 27, 2007 5.961 5.996 5.954 5.961 194,184 -0.02(-0.41%)
Aug 24, 2007 5.972 6.050 5.957 5.986 215,322 -0.01(-0.19%)
Aug 23, 2007 6.057 6.074 5.908 5.997 434,027 +0.01(+0.19%)
Aug 22, 2007 5.936 5.996 5.904 5.986 367,513 +0.00(+0.00%)
Aug 21, 2007 5.908 5.986 5.897 5.986 394,570 +0.04(+0.72%)
Aug 20, 2007 5.851 5.961 5.847 5.943 372,023 +0.10(+1.64%)
Aug 17, 2007 5.688 5.854 5.633 5.847 678,942 +0.28(+5.10%)
Aug 16, 2007 5.361 5.581 5.063 5.564 1,464,419 +0.02(+0.40%)
Aug 15, 2007 5.659 5.677 5.500 5.542 1,255,860 -0.26(-4.48%)
Aug 14, 2007 5.996 5.996 5.787 5.801 518,859 -0.18(-2.97%)
Aug 13, 2007 6.014 6.085 5.950 5.979 262,107 -0.02(-0.35%)
Aug 10, 2007 5.925 6.018 5.925 6.000 287,754 -0.04(-0.70%)
Aug 09, 2007 6.103 6.174 5.993 6.043 401,616 -0.16(-2.63%)
Aug 08, 2007 5.979 6.227 5.972 6.206 304,664 +0.23(+3.80%)
Aug 07, 2007 5.858 6.032 5.858 5.979 495,467 +0.02(+0.42%)
Aug 06, 2007 6.032 6.043 5.908 5.954 505,331 -0.13(-2.16%)
Aug 03, 2007 6.121 6.160 6.085 6.085 320,729 -0.07(-1.21%)
Aug 02, 2007 6.043 6.174 6.043 6.160 237,023 +0.05(+0.75%)
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.