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 (%)
Jul 31, 2018 8.848 8.879 8.817 8.817 122,974 -0.04(-0.49%)
Jul 30, 2018 8.904 8.904 8.842 8.860 96,341 -0.04(-0.42%)
Jul 27, 2018 8.910 8.916 8.891 8.897 106,620 -0.02(-0.21%)
Jul 26, 2018 8.866 8.916 8.818 8.916 126,388 +0.06(+0.70%)
Jul 25, 2018 8.848 8.866 8.842 8.854 123,038 -0.01(-0.14%)
Jul 24, 2018 8.866 8.910 8.835 8.866 243,207 +0.04(+0.49%)
Jul 23, 2018 8.792 8.823 8.792 8.823 116,918 +0.04(+0.44%)
Jul 20, 2018 8.772 8.803 8.772 8.784 237,890 -0.01(-0.07%)
Jul 19, 2018 8.803 8.815 8.778 8.791 219,933 -0.02(-0.22%)
Jul 18, 2018 8.803 8.821 8.797 8.810 94,782 +0.01(+0.08%)
Jul 17, 2018 8.803 8.809 8.772 8.803 97,008 +0.01(+0.14%)
Jul 16, 2018 8.747 8.791 8.735 8.791 169,455 +0.05(+0.57%)
Jul 13, 2018 8.791 8.797 8.729 8.741 267,894 -0.04(-0.42%)
Jul 12, 2018 8.809 8.821 8.772 8.778 149,065 -0.01(-0.14%)
Jul 11, 2018 8.834 8.846 8.784 8.791 159,473 -0.04(-0.49%)
Jul 10, 2018 8.871 8.877 8.815 8.834 182,345 -0.02(-0.21%)
Jul 09, 2018 8.840 8.882 8.834 8.852 167,723 +0.01(+0.14%)
Jul 06, 2018 8.846 8.852 8.815 8.840 138,395 +0.03(+0.35%)
Jul 05, 2018 8.803 8.828 8.803 8.809 139,549 +0.01(+0.07%)
Jul 03, 2018 8.803 8.803 8.803 0 +0.02(+0.21%)
Jul 02, 2018 8.865 8.896 8.772 8.784 447,914 -0.09(-1.04%)
Jun 29, 2018 8.908 8.926 8.877 8.877 236,555 -0.02(-0.21%)
Jun 28, 2018 8.964 8.967 8.871 8.896 276,100 -0.06(-0.69%)
Jun 27, 2018 8.988 9.001 8.957 8.957 100,446 -0.02(-0.21%)
Jun 26, 2018 8.994 9.001 8.970 8.976 82,442 +0.01(+0.07%)
Jun 25, 2018 9.038 9.038 8.964 8.970 180,754 -0.06(-0.62%)
Jun 22, 2018 8.988 9.038 8.988 9.025 89,215 +0.05(+0.55%)
Jun 21, 2018 8.988 9.001 8.957 8.976 135,823 +0.00(+0.01%)
Jun 20, 2018 8.938 8.981 8.925 8.975 152,011 +0.04(+0.48%)
Jun 19, 2018 8.981 8.999 8.925 8.932 144,072 -0.04(-0.48%)
Jun 18, 2018 9.024 9.024 8.956 8.975 108,216 -0.06(-0.61%)
Jun 15, 2018 9.030 8.987 9.030 142,118 +0.04(+0.48%)
Jun 14, 2018 9.012 9.042 8.975 8.987 122,050 -0.01(-0.07%)
Jun 13, 2018 9.012 9.024 8.987 8.993 99,680 +0.01(+0.07%)
Jun 12, 2018 9.012 9.015 8.981 8.987 73,967 -0.02(-0.20%)
Jun 11, 2018 9.030 9.030 8.981 9.005 79,396 -0.01(-0.14%)
Jun 08, 2018 9.012 9.042 9.005 9.018 116,254 +0.02(+0.27%)
Jun 07, 2018 8.975 8.999 8.962 8.993 88,510 +0.03(+0.34%)
Jun 06, 2018 8.913 8.962 159,353 +0.02(+0.28%)
Jun 05, 2018 8.987 8.990 8.919 8.938 131,271 -0.03(-0.34%)
Jun 04, 2018 9.036 9.036 8.950 8.969 124,152 -0.06(-0.61%)
Jun 01, 2018 9.005 9.036 8.999 9.024 101,675 +0.03(+0.34%)
May 31, 2018 9.030 9.030 8.981 8.993 132,418 -0.02(-0.27%)
May 30, 2018 8.993 9.018 8.993 9.018 152,650 +0.03(+0.34%)
May 29, 2018 8.932 8.993 8.919 8.987 253,294 +0.07(+0.76%)
May 25, 2018 8.919 8.919 8.919 0 -0.04(-0.41%)
May 24, 2018 9.005 9.005 8.950 8.956 106,459 -0.02(-0.27%)
May 23, 2018 9.005 9.011 8.975 8.981 108,761 -0.01(-0.12%)
May 22, 2018 9.029 9.029 8.977 8.992 133,524 -0.01(-0.07%)
May 21, 2018 9.010 9.047 8.983 8.998 211,828 +0.01(+0.14%)
May 18, 2018 8.974 8.998 8.961 8.986 188,776 +0.00(+0.00%)
May 17, 2018 9.053 9.053 8.980 8.986 151,479 -0.07(-0.74%)
May 16, 2018 9.053 9.071 9.022 9.053 153,817 -0.01(-0.07%)
May 15, 2018 8.974 9.071 8.961 9.059 405,029 +0.10(+1.09%)
May 14, 2018 8.961 9.022 8.943 8.961 184,080 +0.02(+0.27%)
May 11, 2018 8.949 8.961 8.931 8.937 178,141 -0.02(-0.20%)
May 10, 2018 8.955 8.974 8.900 8.955 204,246 -0.01(-0.07%)
May 09, 2018 8.998 9.010 8.961 8.961 230,352 -0.06(-0.61%)
May 08, 2018 9.022 9.035 9.004 9.016 202,572 +0.00(+0.00%)
May 07, 2018 8.998 9.024 8.992 9.016 222,966 -0.01(-0.07%)
May 04, 2018 9.029 9.029 8.992 9.022 137,784 +0.01(+0.14%)
May 03, 2018 9.016 9.029 9.010 9.010 126,877 -0.01(-0.14%)
May 02, 2018 8.967 9.093 8.967 9.022 579,465 +0.01(+0.14%)
May 01, 2018 9.010 9.022 8.998 9.010 223,930 +0.01(+0.07%)
Apr 30, 2018 9.029 9.049 8.992 9.004 149,753 +0.00(+0.00%)
Apr 27, 2018 9.065 9.071 8.986 9.004 193,655 -0.04(-0.41%)
Apr 26, 2018 9.084 9.099 9.035 9.041 224,638 -0.03(-0.34%)
Apr 25, 2018 9.090 9.090 9.053 9.071 183,095 -0.00(-0.03%)
Apr 24, 2018 9.108 9.114 9.071 9.074 132,859 -0.01(-0.10%)
Apr 23, 2018 9.078 9.096 9.078 9.084 162,205 +0.02(+0.20%)
Apr 20, 2018 9.084 9.096 9.065 9.065 122,739 -0.02(-0.25%)
Apr 19, 2018 9.088 9.088 9.070 9.088 169,687 +0.00(+0.00%)
Apr 18, 2018 9.100 9.100 9.070 9.088 131,560 +0.01(+0.07%)
Apr 17, 2018 9.076 9.088 9.070 9.082 84,443 +0.02(+0.27%)
Apr 16, 2018 9.039 9.057 9.037 9.057 115,447 +0.03(+0.34%)
Apr 13, 2018 9.076 9.082 9.027 9.027 147,315 -0.05(-0.54%)
Apr 12, 2018 9.051 9.076 9.045 9.076 136,010 +0.04(+0.40%)
Apr 11, 2018 9.003 9.039 9.003 9.039 129,866 +0.04(+0.47%)
Apr 10, 2018 9.033 9.033 8.991 8.997 290,887 -0.03(-0.34%)
Apr 09, 2018 9.009 9.027 8.997 9.027 167,352 +0.05(+0.54%)
Apr 06, 2018 8.997 9.003 8.954 8.978 182,002 +0.00(+0.00%)
Apr 05, 2018 8.978 8.978 8.960 8.978 167,487 +0.03(+0.34%)
Apr 04, 2018 8.984 8.991 8.948 8.948 117,154 -0.04(-0.47%)
Apr 03, 2018 8.984 8.991 8.972 8.991 149,667 +0.01(+0.07%)
Apr 02, 2018 9.015 9.027 8.966 8.984 219,077 -0.01(-0.14%)
Mar 29, 2018 8.997 8.997 8.997 0 +0.03(+0.34%)
Mar 28, 2018 8.887 8.991 8.887 8.966 217,196 +0.05(+0.61%)
Mar 27, 2018 8.942 8.966 8.893 8.911 234,449 -0.02(-0.20%)
Mar 26, 2018 8.905 8.954 8.905 8.930 193,807 +0.03(+0.34%)
Mar 23, 2018 8.808 8.905 8.808 8.899 465,717 +0.10(+1.11%)
Mar 22, 2018 8.771 8.814 8.771 8.802 173,193 +0.01(+0.07%)
Mar 21, 2018 8.802 8.802 8.777 8.796 233,919 -0.00(-0.05%)
Mar 20, 2018 8.824 8.851 8.800 8.800 156,342 -0.03(-0.34%)
Mar 19, 2018 8.921 8.927 8.818 8.830 393,833 -0.10(-1.08%)
Mar 16, 2018 8.891 8.927 8.842 8.927 132,477 +0.04(+0.41%)
Mar 15, 2018 8.861 8.897 8.855 8.891 91,292 +0.02(+0.27%)
Mar 14, 2018 8.842 8.867 8.812 8.867 155,155 +0.02(+0.27%)
Mar 13, 2018 8.836 8.842 8.824 8.842 130,324 +0.01(+0.07%)
Mar 12, 2018 8.855 8.855 8.824 8.836 88,613 -0.02(-0.21%)
Mar 09, 2018 8.830 8.867 8.818 8.855 259,195 +0.05(+0.62%)
Mar 08, 2018 8.794 8.812 8.764 8.800 133,670 +0.04(+0.48%)
Mar 07, 2018 8.739 8.758 484,462 -0.08(-0.89%)
Mar 06, 2018 8.842 8.861 8.830 8.836 131,222 -0.01(-0.07%)
Mar 05, 2018 8.830 8.842 8.794 8.842 151,409 +0.01(+0.14%)
Mar 02, 2018 8.782 8.836 8.764 8.830 252,915 +0.04(+0.48%)
Mar 01, 2018 8.770 8.836 8.764 8.788 160,203 +0.02(+0.21%)
Feb 28, 2018 8.727 8.770 8.727 8.770 233,941 +0.03(+0.35%)
Feb 27, 2018 8.770 8.770 8.727 8.739 152,617 -0.02(-0.21%)
Feb 26, 2018 8.782 8.782 8.745 8.758 179,007 +0.01(+0.07%)
Feb 23, 2018 8.770 8.782 8.752 8.752 127,525 -0.02(-0.21%)
Feb 22, 2018 8.739 8.788 8.739 8.770 86,393 +0.02(+0.21%)
Feb 21, 2018 8.727 8.767 8.727 8.752 166,852 +0.02(+0.28%)
Feb 20, 2018 8.745 8.752 8.725 8.727 98,092 -0.01(-0.12%)
Feb 16, 2018 8.738 8.738 8.738 0 +0.04(+0.42%)
Feb 15, 2018 8.701 8.762 8.701 8.701 170,175 -0.01(-0.14%)
Feb 14, 2018 8.677 8.720 8.677 8.714 217,423 +0.02(+0.28%)
Feb 13, 2018 8.689 8.701 8.665 8.689 226,854 +0.01(+0.07%)
Feb 12, 2018 8.629 8.683 8.611 8.683 207,381 +0.08(+0.98%)
Feb 09, 2018 8.575 8.638 8.497 8.599 572,821 +0.04(+0.49%)
Feb 08, 2018 8.611 8.617 8.557 8.557 310,351 -0.05(-0.63%)
Feb 07, 2018 8.605 8.633 8.587 8.611 255,946 +0.03(+0.35%)
Feb 06, 2018 8.587 8.617 8.557 8.581 322,088 -0.03(-0.35%)
Feb 05, 2018 8.659 8.671 8.611 8.611 442,260 -0.05(-0.63%)
Feb 02, 2018 8.635 8.671 8.623 8.665 373,221 +0.02(+0.28%)
Feb 01, 2018 8.629 8.658 8.623 8.641 178,270 +0.03(+0.35%)
Jan 31, 2018 8.641 8.671 8.611 8.611 203,481 -0.01(-0.14%)
Jan 30, 2018 8.653 8.677 8.611 8.623 206,623 -0.04(-0.42%)
Jan 29, 2018 8.732 8.732 8.653 8.659 265,521 -0.07(-0.83%)
Jan 26, 2018 8.750 8.750 8.701 8.732 270,402 +0.01(+0.14%)
Jan 25, 2018 8.720 8.726 8.683 8.720 213,222 -0.01(-0.07%)
Jan 24, 2018 8.707 8.732 8.665 8.726 210,838 +0.04(+0.49%)
Jan 23, 2018 8.665 8.683 8.641 8.683 228,281 +0.04(+0.49%)
Jan 22, 2018 8.599 8.653 8.587 8.641 223,201 +0.05(+0.56%)
Jan 19, 2018 8.575 8.599 8.563 8.593 147,820 -0.01(-0.07%)
Jan 18, 2018 8.647 8.653 8.587 8.599 233,241 -0.05(-0.56%)
Jan 17, 2018 8.641 8.653 8.617 8.647 393,659 -0.01(-0.07%)
Jan 16, 2018 8.635 8.653 8.607 8.653 233,297 +0.05(+0.56%)
Jan 12, 2018 8.605 8.605 8.605 0 +0.01(+0.14%)
Jan 11, 2018 8.569 8.616 8.557 8.593 474,232 +0.02(+0.21%)
Jan 10, 2018 8.587 8.588 8.551 8.575 259,839 -0.01(-0.14%)
Jan 09, 2018 8.593 8.617 8.575 8.587 244,773 -0.02(-0.28%)
Jan 08, 2018 8.623 8.641 8.593 8.611 205,245 -0.03(-0.35%)
Jan 05, 2018 8.689 8.689 8.635 8.641 133,313 -0.02(-0.28%)
Jan 04, 2018 8.720 8.720 8.653 8.665 97,412 -0.05(-0.62%)
Jan 03, 2018 8.695 8.726 8.647 8.720 129,946 +0.07(+0.84%)
Jan 02, 2018 8.732 8.732 8.647 8.647 178,435 -0.05(-0.62%)
Dec 29, 2017 8.701 8.701 8.701 0 +0.03(+0.35%)
Dec 28, 2017 8.635 8.671 8.598 8.671 156,606 +0.07(+0.77%)
Dec 27, 2017 8.647 8.659 8.569 8.605 223,684 -0.05(-0.63%)
Dec 26, 2017 8.623 8.665 8.593 8.659 186,884 +0.04(+0.42%)
Dec 22, 2017 8.623 8.623 8.593 8.623 376,651 +0.01(+0.07%)
Dec 21, 2017 8.617 8.623 8.593 8.617 293,594 +0.02(+0.27%)
Dec 20, 2017 8.546 8.600 8.546 8.594 349,180 +0.03(+0.35%)
Dec 19, 2017 8.498 8.564 8.498 8.564 178,920 +0.07(+0.77%)
Dec 18, 2017 8.576 8.582 8.498 8.498 274,242 -0.07(-0.84%)
Dec 15, 2017 8.564 8.570 8.564 8.570 169,313 +0.00(+0.00%)
Dec 14, 2017 8.564 8.597 8.540 8.570 235,509 -0.02(-0.21%)
Dec 13, 2017 8.594 8.612 8.540 8.588 272,520 -0.03(-0.35%)
Dec 12, 2017 8.594 8.624 8.558 8.618 112,769 +0.02(+0.28%)
Dec 11, 2017 8.600 8.606 8.552 8.594 187,590 +0.01(+0.14%)
Dec 08, 2017 8.570 8.588 8.558 8.582 201,053 +0.01(+0.14%)
Dec 07, 2017 8.570 8.570 8.528 8.570 122,645 +0.02(+0.21%)
Dec 06, 2017 8.534 8.582 8.528 8.552 268,671 +0.02(+0.28%)
Dec 05, 2017 8.492 8.546 8.492 8.528 284,758 +0.01(+0.14%)
Dec 04, 2017 8.504 8.522 8.504 8.516 245,418 +0.04(+0.42%)
Dec 01, 2017 8.451 8.492 8.433 8.481 172,052 +0.02(+0.28%)
Nov 30, 2017 8.421 8.457 8.415 8.457 247,972 +0.04(+0.43%)
Nov 29, 2017 8.403 8.427 8.373 8.421 193,227 +0.01(+0.14%)
Nov 28, 2017 8.385 8.415 8.373 8.409 147,523 +0.04(+0.43%)
Nov 27, 2017 8.439 8.439 8.361 8.373 256,244 -0.05(-0.57%)
Nov 24, 2017 8.391 8.445 8.391 8.421 93,220 +0.03(+0.36%)
Nov 22, 2017 8.373 8.439 8.361 8.391 198,999 +0.00(+0.00%)
Nov 21, 2017 8.415 8.433 8.379 8.391 212,858 -0.01(-0.13%)
Nov 20, 2017 8.437 8.449 8.393 8.402 161,889 -0.04(-0.49%)
Nov 17, 2017 8.461 8.461 8.425 8.443 235,669 -0.01(-0.06%)
Nov 16, 2017 8.402 8.461 8.402 8.449 198,717 +0.06(+0.70%)
Nov 15, 2017 8.342 8.390 8.325 8.390 238,553 +0.04(+0.50%)
Nov 14, 2017 8.384 8.408 8.319 8.348 252,727 -0.04(-0.42%)
Nov 13, 2017 8.431 8.443 8.360 8.384 296,375 -0.05(-0.56%)
Nov 10, 2017 8.455 8.457 8.408 8.431 236,498 -0.03(-0.35%)
Nov 09, 2017 8.521 8.526 8.461 8.461 226,036 -0.05(-0.56%)
Nov 08, 2017 8.598 8.598 8.491 8.509 196,580 -0.07(-0.83%)
Nov 07, 2017 8.532 8.592 8.527 8.580 182,657 +0.04(+0.42%)
Nov 06, 2017 8.538 8.556 8.509 8.544 191,315 -0.01(-0.14%)
Nov 03, 2017 8.610 8.610 8.538 8.556 209,905 -0.02(-0.28%)
Nov 02, 2017 8.639 8.651 8.544 8.580 317,924 -0.05(-0.62%)
Nov 01, 2017 8.645 8.663 8.616 8.633 151,045 -0.01(-0.07%)
Oct 31, 2017 8.699 8.711 8.639 8.639 212,135 -0.07(-0.82%)
Oct 30, 2017 8.657 8.711 8.645 8.711 168,093 +0.01(+0.14%)
Oct 27, 2017 8.669 8.722 8.657 8.699 118,042 +0.06(+0.69%)
Oct 26, 2017 8.716 8.716 8.639 8.639 135,912 -0.07(-0.82%)
Oct 25, 2017 8.782 8.782 8.705 8.711 106,808 -0.07(-0.76%)
Oct 24, 2017 8.770 8.788 8.752 8.777 96,654 +0.02(+0.22%)
Oct 23, 2017 8.716 8.782 8.716 8.758 92,385 +0.05(+0.54%)
Oct 20, 2017 8.729 8.741 8.687 8.711 84,354 -0.02(-0.27%)
Oct 19, 2017 8.705 8.735 8.687 8.735 57,791 +0.01(+0.14%)
Oct 18, 2017 8.723 8.735 8.705 8.723 98,410 +0.00(+0.00%)
Oct 17, 2017 8.747 8.762 8.723 8.723 96,767 -0.04(-0.47%)
Oct 16, 2017 8.741 8.776 8.735 8.764 80,306 +0.03(+0.34%)
Oct 13, 2017 8.770 8.770 8.725 8.735 79,445 -0.01(-0.14%)
Oct 12, 2017 8.788 8.788 8.747 8.747 96,376 -0.02(-0.27%)
Oct 11, 2017 8.794 8.806 8.764 8.770 108,138 -0.04(-0.40%)
Oct 10, 2017 8.800 8.817 8.781 8.806 62,285 +0.02(+0.20%)
Oct 09, 2017 8.764 8.794 8.747 8.788 90,631 +0.04(+0.41%)
Oct 06, 2017 8.741 8.762 8.723 8.752 86,044 +0.03(+0.34%)
Oct 05, 2017 8.776 8.776 8.717 8.723 151,928 -0.04(-0.47%)
Oct 04, 2017 8.806 8.806 8.735 8.764 117,766 -0.02(-0.20%)
Oct 03, 2017 8.800 8.800 8.752 8.782 127,448 +0.00(+0.00%)
Oct 02, 2017 8.847 8.847 8.776 8.782 94,209 -0.05(-0.54%)
Sep 29, 2017 8.823 8.835 8.752 8.829 171,627 +0.01(+0.13%)
Sep 28, 2017 8.699 8.835 8.682 8.817 249,372 +0.12(+1.36%)
Sep 27, 2017 8.693 8.735 8.693 8.699 97,940 +0.00(+0.00%)
Sep 26, 2017 8.752 8.752 8.682 8.699 139,259 -0.04(-0.48%)
Sep 25, 2017 8.729 8.764 8.729 8.741 136,215 +0.00(+0.00%)
Sep 22, 2017 8.652 8.788 8.652 8.741 118,163 +0.12(+1.44%)
Sep 21, 2017 8.664 8.673 8.617 8.617 73,634 -0.04(-0.41%)
Sep 20, 2017 8.664 8.670 8.623 8.652 129,887 +0.01(+0.07%)
Sep 19, 2017 8.658 8.676 8.646 8.646 102,482 -0.02(-0.20%)
Sep 18, 2017 8.693 8.723 8.646 8.664 119,063 -0.03(-0.34%)
Sep 15, 2017 8.699 8.715 8.676 8.693 79,527 +0.01(+0.07%)
Sep 14, 2017 8.699 8.723 8.676 8.687 77,407 -0.02(-0.27%)
Sep 13, 2017 8.711 8.728 8.681 8.711 93,501 -0.01(-0.13%)
Sep 12, 2017 8.728 8.752 8.681 8.723 91,339 +0.02(+0.20%)
Sep 11, 2017 8.717 8.752 8.699 8.705 87,986 -0.01(-0.13%)
Sep 08, 2017 8.699 8.728 8.693 8.717 78,011 +0.01(+0.14%)
Sep 07, 2017 8.652 8.705 8.652 8.705 84,908 +0.04(+0.48%)
Sep 06, 2017 8.687 8.687 8.646 8.664 99,499 -0.03(-0.34%)
Sep 05, 2017 8.717 8.717 8.623 8.693 173,332 -0.02(-0.27%)
Sep 01, 2017 8.723 8.723 8.693 8.717 117,469 +0.00(+0.00%)
Aug 31, 2017 8.693 8.717 8.664 8.717 255,094 +0.05(+0.54%)
Aug 30, 2017 8.681 8.687 8.664 8.670 98,192 -0.04(-0.41%)
Aug 29, 2017 8.711 8.740 8.687 8.705 105,307 -0.04(-0.40%)
Aug 28, 2017 8.652 8.740 8.623 8.740 233,607 +0.12(+1.36%)
Aug 25, 2017 8.670 8.676 8.623 8.623 86,461 -0.04(-0.48%)
Aug 24, 2017 8.687 8.687 8.660 8.664 79,019 -0.04(-0.41%)
Aug 23, 2017 8.652 8.699 8.634 8.699 151,753 +0.04(+0.41%)
Aug 22, 2017 8.670 8.687 8.646 8.664 89,650 +0.01(+0.07%)
Aug 21, 2017 8.663 8.663 8.616 8.657 63,003 -0.02(-0.27%)
Aug 18, 2017 8.616 8.681 8.616 8.681 105,921 +0.06(+0.68%)
Aug 17, 2017 8.657 8.675 8.616 8.622 111,426 -0.02(-0.27%)
Aug 16, 2017 8.663 8.692 8.628 8.646 99,057 -0.02(-0.27%)
Aug 15, 2017 8.687 8.689 8.599 8.669 185,692 +0.01(+0.14%)
Aug 14, 2017 8.687 8.710 8.646 8.657 98,520 -0.01(-0.14%)
Aug 11, 2017 8.517 8.669 8.517 8.669 273,929 +0.13(+1.51%)
Aug 10, 2017 8.610 8.610 8.523 8.540 169,008 -0.06(-0.75%)
Aug 09, 2017 8.634 8.675 8.581 8.605 122,475 -0.04(-0.41%)
Aug 08, 2017 8.687 8.687 8.640 8.640 140,174 -0.04(-0.41%)
Aug 07, 2017 8.698 8.706 8.663 8.675 82,989 -0.01(-0.06%)
Aug 04, 2017 8.728 8.733 8.675 8.681 149,249 -0.04(-0.40%)
Aug 03, 2017 8.710 8.728 8.692 8.716 138,461 +0.02(+0.20%)
Aug 02, 2017 8.739 8.748 8.669 8.698 83,697 -0.03(-0.34%)
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.