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 )

13.15 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2020 8.598 8.642 8.569 8.642 150,504 +0.07(+0.76%)
Aug 28, 2020 8.576 8.591 8.555 8.576 156,852 +0.00(+0.00%)
Aug 27, 2020 8.547 8.598 8.533 8.576 132,175 +0.04(+0.43%)
Aug 26, 2020 8.526 8.562 8.511 8.540 185,402 +0.01(+0.09%)
Aug 25, 2020 8.562 8.573 8.511 8.533 172,853 -0.03(-0.34%)
Aug 24, 2020 8.649 8.671 8.540 8.562 149,978 -0.06(-0.68%)
Aug 21, 2020 8.627 8.649 8.547 8.620 180,634 -0.03(-0.38%)
Aug 20, 2020 8.602 8.675 8.566 8.653 136,007 +0.04(+0.50%)
Aug 19, 2020 8.552 8.617 8.550 8.609 101,858 +0.04(+0.51%)
Aug 18, 2020 8.523 8.581 8.523 8.566 106,287 +0.02(+0.25%)
Aug 17, 2020 8.552 8.573 8.519 8.544 69,635 +0.01(+0.17%)
Aug 14, 2020 8.544 8.564 8.508 8.530 68,280 -0.03(-0.34%)
Aug 13, 2020 8.609 8.617 8.537 8.559 77,464 -0.02(-0.25%)
Aug 12, 2020 8.552 8.588 8.544 8.581 93,105 +0.03(+0.34%)
Aug 11, 2020 8.559 8.595 8.530 8.552 132,495 +0.04(+0.51%)
Aug 10, 2020 8.465 8.515 8.457 8.508 87,493 +0.06(+0.68%)
Aug 07, 2020 8.421 8.457 8.392 8.450 126,886 +0.01(+0.17%)
Aug 06, 2020 8.479 8.483 8.429 8.436 98,747 -0.03(-0.34%)
Aug 05, 2020 8.407 8.472 8.407 8.465 93,262 +0.03(+0.34%)
Aug 04, 2020 8.392 8.450 8.392 8.436 179,323 +0.06(+0.69%)
Aug 03, 2020 8.363 8.407 8.327 8.378 150,021 +0.03(+0.35%)
Jul 31, 2020 8.363 8.363 8.298 8.349 80,858 +0.00(+0.00%)
Jul 30, 2020 8.349 8.349 8.284 8.349 108,277 -0.01(-0.17%)
Jul 29, 2020 8.277 8.371 8.269 8.363 205,763 +0.09(+1.05%)
Jul 28, 2020 8.233 8.298 8.219 8.277 169,111 +0.01(+0.18%)
Jul 27, 2020 8.212 8.269 8.190 8.262 110,232 +0.07(+0.79%)
Jul 24, 2020 8.154 8.204 8.125 8.197 143,334 +0.06(+0.71%)
Jul 23, 2020 8.146 8.154 8.110 8.139 99,622 +0.01(+0.13%)
Jul 22, 2020 8.179 8.193 8.107 8.128 193,133 -0.08(-0.96%)
Jul 21, 2020 8.179 8.222 8.164 8.207 101,883 +0.04(+0.53%)
Jul 20, 2020 8.128 8.164 8.114 8.164 93,470 +0.06(+0.80%)
Jul 17, 2020 8.100 8.128 8.078 8.100 84,663 -0.02(-0.27%)
Jul 16, 2020 8.121 8.153 8.114 8.121 42,079 -0.02(-0.27%)
Jul 15, 2020 8.121 8.170 8.121 8.143 128,027 +0.01(+0.18%)
Jul 14, 2020 8.100 8.128 8.071 8.128 77,863 +0.04(+0.53%)
Jul 13, 2020 8.056 8.107 8.053 8.085 83,132 +0.05(+0.63%)
Jul 10, 2020 7.984 8.042 7.977 8.035 183,089 +0.02(+0.27%)
Jul 09, 2020 8.064 8.102 7.992 8.013 176,227 -0.05(-0.62%)
Jul 08, 2020 8.107 8.128 8.056 8.064 88,448 -0.02(-0.27%)
Jul 07, 2020 8.107 8.143 8.085 8.085 152,404 -0.07(-0.88%)
Jul 06, 2020 8.243 8.243 8.128 8.157 156,490 -0.04(-0.53%)
Jul 02, 2020 8.236 8.257 8.193 8.200 175,165 -0.01(-0.18%)
Jul 01, 2020 8.128 8.215 8.092 8.215 106,454 +0.07(+0.88%)
Jun 30, 2020 8.035 8.150 7.984 8.143 348,434 +0.12(+1.52%)
Jun 29, 2020 8.013 8.056 7.992 8.020 69,906 -0.01(-0.18%)
Jun 26, 2020 8.100 8.110 8.018 8.035 80,770 -0.04(-0.53%)
Jun 25, 2020 8.100 8.121 8.071 8.078 61,660 -0.04(-0.44%)
Jun 24, 2020 8.171 8.200 8.100 8.114 136,253 -0.06(-0.70%)
Jun 23, 2020 8.186 8.202 8.150 8.171 135,167 +0.01(+0.09%)
Jun 22, 2020 8.186 8.220 8.143 8.164 105,776 -0.03(-0.32%)
Jun 19, 2020 8.233 8.255 8.183 8.190 113,099 -0.04(-0.48%)
Jun 18, 2020 8.283 8.355 8.219 8.230 108,863 -0.05(-0.65%)
Jun 17, 2020 8.305 8.369 8.276 8.283 135,550 -0.04(-0.43%)
Jun 16, 2020 8.355 8.405 8.319 8.319 168,220 +0.04(+0.52%)
Jun 15, 2020 8.154 8.290 8.154 8.276 34,402 -0.01(-0.17%)
Jun 12, 2020 8.247 8.312 8.204 8.290 179,644 +0.14(+1.76%)
Jun 11, 2020 8.219 8.290 8.111 8.147 221,674 -0.22(-2.65%)
Jun 10, 2020 8.376 8.405 8.333 8.369 89,808 +0.00(+0.00%)
Jun 09, 2020 8.297 8.383 8.297 8.369 95,090 +0.04(+0.52%)
Jun 08, 2020 8.276 8.362 8.276 8.326 140,204 +0.06(+0.69%)
Jun 05, 2020 8.376 8.398 8.262 8.269 262,267 -0.01(-0.09%)
Jun 04, 2020 8.305 8.326 8.262 8.276 128,601 -0.03(-0.34%)
Jun 03, 2020 8.190 8.369 8.187 8.305 168,543 +0.14(+1.66%)
Jun 02, 2020 8.140 8.190 8.119 8.169 102,027 +0.03(+0.35%)
Jun 01, 2020 8.019 8.154 7.983 8.140 82,418 +0.14(+1.70%)
May 29, 2020 7.976 8.040 7.976 8.004 119,949 +0.05(+0.63%)
May 28, 2020 7.918 8.011 7.904 7.954 175,067 +0.05(+0.63%)
May 27, 2020 7.940 7.954 7.840 7.904 444,300 +0.09(+1.10%)
May 26, 2020 7.868 7.906 7.818 7.818 125,533 +0.02(+0.28%)
May 22, 2020 7.790 7.811 7.768 7.797 149,168 +0.01(+0.18%)
May 21, 2020 7.725 7.790 7.700 7.782 211,238 +0.05(+0.69%)
May 20, 2020 7.608 7.729 7.608 7.729 242,197 +0.15(+1.97%)
May 19, 2020 7.523 7.587 7.523 7.580 168,588 +0.04(+0.57%)
May 18, 2020 7.508 7.565 7.466 7.537 123,602 +0.14(+1.83%)
May 15, 2020 7.416 7.466 7.402 7.402 75,525 -0.04(-0.48%)
May 14, 2020 7.452 7.471 7.416 7.437 112,461 -0.06(-0.85%)
May 13, 2020 7.544 7.562 7.473 7.501 186,798 -0.04(-0.57%)
May 12, 2020 7.508 7.558 7.508 7.544 105,054 +0.04(+0.47%)
May 11, 2020 7.487 7.548 7.487 7.508 111,784 -0.03(-0.38%)
May 08, 2020 7.501 7.551 7.494 7.537 111,951 +0.09(+1.24%)
May 07, 2020 7.466 7.530 7.437 7.444 158,912 +0.02(+0.29%)
May 06, 2020 7.423 7.501 7.416 7.423 136,779 +0.03(+0.38%)
May 05, 2020 7.352 7.430 7.352 7.395 309,919 +0.09(+1.17%)
May 04, 2020 7.288 7.309 7.238 7.309 277,747 -0.01(-0.10%)
May 01, 2020 7.324 7.366 7.252 7.316 180,725 -0.07(-0.96%)
Apr 30, 2020 7.452 7.516 7.359 7.388 981,735 -0.11(-1.52%)
Apr 29, 2020 7.452 7.572 7.423 7.501 122,066 +0.06(+0.76%)
Apr 28, 2020 7.430 7.487 7.430 7.444 229,264 +0.01(+0.19%)
Apr 27, 2020 7.487 7.498 7.416 7.430 112,923 -0.08(-1.04%)
Apr 24, 2020 7.466 7.508 7.416 7.508 139,517 +0.04(+0.48%)
Apr 23, 2020 7.516 7.516 7.416 7.473 195,844 -0.06(-0.76%)
Apr 22, 2020 7.537 7.565 7.430 7.530 250,511 +0.04(+0.54%)
Apr 21, 2020 7.390 7.503 7.320 7.489 278,607 +0.03(+0.38%)
Apr 20, 2020 7.433 7.645 7.433 7.461 227,061 -0.09(-1.22%)
Apr 17, 2020 7.482 7.630 7.454 7.553 433,811 +0.13(+1.81%)
Apr 16, 2020 7.433 7.436 7.327 7.419 268,314 -0.02(-0.28%)
Apr 15, 2020 7.411 7.468 7.327 7.440 164,937 -0.04(-0.47%)
Apr 14, 2020 7.496 7.765 7.433 7.475 485,591 +0.11(+1.54%)
Apr 13, 2020 7.638 7.647 7.242 7.362 200,171 -0.23(-3.07%)
Apr 09, 2020 7.630 7.977 7.390 7.595 358,230 +0.16(+2.09%)
Apr 08, 2020 7.157 7.581 7.157 7.440 295,974 +0.29(+4.05%)
Apr 07, 2020 7.079 7.289 7.079 7.150 378,621 +0.18(+2.53%)
Apr 06, 2020 6.705 7.030 6.705 6.973 354,089 +0.30(+4.55%)
Apr 03, 2020 6.783 6.825 6.359 6.670 427,159 -0.20(-2.88%)
Apr 02, 2020 6.648 6.882 6.535 6.867 388,366 +0.16(+2.42%)
Apr 01, 2020 6.860 6.917 6.648 6.705 330,575 -0.28(-3.95%)
Mar 31, 2020 6.776 7.072 6.754 6.981 631,030 +0.23(+3.46%)
Mar 30, 2020 6.641 6.804 6.606 6.747 322,348 +0.06(+0.84%)
Mar 27, 2020 6.514 6.769 6.442 6.691 485,047 +0.05(+0.74%)
Mar 26, 2020 6.295 6.776 6.295 6.641 414,957 +0.22(+3.41%)
Mar 25, 2020 5.878 6.620 5.878 6.422 1,211,220 +0.52(+8.73%)
Mar 24, 2020 5.772 6.020 5.680 5.907 1,034,878 +0.32(+5.69%)
Mar 23, 2020 5.723 5.984 5.504 5.589 1,711,439 -0.29(-4.95%)
Mar 20, 2020 5.887 6.377 5.859 5.880 1,638,218 +0.08(+1.33%)
Mar 19, 2020 5.397 5.859 5.040 5.803 1,484,939 +0.13(+2.35%)
Mar 18, 2020 6.902 6.958 5.670 5.670 1,578,447 -1.57(-21.74%)
Mar 17, 2020 6.923 7.273 6.839 7.245 502,977 +0.28(+4.02%)
Mar 16, 2020 7.021 7.168 6.839 6.965 490,152 -0.64(-8.38%)
Mar 13, 2020 7.504 7.861 7.438 7.602 881,612 +0.27(+3.63%)
Mar 12, 2020 7.833 7.833 7.196 7.336 834,979 -0.71(-8.79%)
Mar 11, 2020 8.274 8.295 8.029 8.043 633,254 -0.32(-3.85%)
Mar 10, 2020 8.589 8.589 8.239 8.365 694,484 -0.04(-0.50%)
Mar 09, 2020 8.708 8.713 8.330 8.407 530,440 -0.65(-7.19%)
Mar 06, 2020 8.967 9.058 8.785 9.058 594,741 -0.06(-0.61%)
Mar 05, 2020 9.240 9.242 9.051 9.114 201,476 -0.18(-1.96%)
Mar 04, 2020 9.191 9.359 9.121 9.296 250,465 +0.15(+1.68%)
Mar 03, 2020 9.170 9.262 9.129 9.142 193,627 -0.04(-0.46%)
Mar 02, 2020 8.995 9.219 8.869 9.184 738,205 +0.19(+2.10%)
Feb 28, 2020 8.946 8.995 8.827 8.995 591,455 -0.06(-0.70%)
Feb 27, 2020 9.240 9.240 8.841 9.058 1,044,013 -0.25(-2.71%)
Feb 26, 2020 9.254 9.336 9.254 9.310 133,773 +0.04(+0.38%)
Feb 25, 2020 9.359 9.394 9.250 9.275 198,090 -0.06(-0.67%)
Feb 24, 2020 9.499 9.513 9.296 9.338 412,229 -0.20(-2.13%)
Feb 21, 2020 9.534 9.548 9.527 9.541 428,448 +0.00(+0.00%)
Feb 20, 2020 9.527 9.541 9.527 9.541 60,839 +0.02(+0.25%)
Feb 19, 2020 9.503 9.524 9.497 9.517 184,453 +0.03(+0.29%)
Feb 18, 2020 9.440 9.489 9.433 9.489 89,178 +0.05(+0.52%)
Feb 14, 2020 9.385 9.440 9.378 9.440 113,990 +0.07(+0.74%)
Feb 13, 2020 9.419 9.439 9.371 9.371 133,247 -0.06(-0.66%)
Feb 12, 2020 9.482 9.487 9.419 9.433 194,547 -0.03(-0.29%)
Feb 11, 2020 9.496 9.524 9.454 9.461 151,061 -0.03(-0.37%)
Feb 10, 2020 9.496 9.517 9.482 9.496 106,447 +0.01(+0.15%)
Feb 07, 2020 9.433 9.482 9.433 9.482 64,542 +0.04(+0.44%)
Feb 06, 2020 9.405 9.440 9.392 9.440 187,642 +0.03(+0.37%)
Feb 05, 2020 9.433 9.454 9.405 9.405 173,455 +0.00(+0.00%)
Feb 04, 2020 9.517 9.538 9.399 9.405 529,415 -0.10(-1.02%)
Feb 03, 2020 9.496 9.538 9.496 9.503 142,977 -0.02(-0.22%)
Jan 31, 2020 9.559 9.572 9.517 9.524 108,959 -0.05(-0.51%)
Jan 30, 2020 9.517 9.572 9.500 9.572 118,342 +0.04(+0.44%)
Jan 29, 2020 9.565 9.572 9.531 9.531 154,954 +0.00(+0.00%)
Jan 28, 2020 9.412 9.538 9.412 9.531 203,253 +0.12(+1.26%)
Jan 27, 2020 9.524 9.552 9.412 9.412 222,230 -0.18(-1.89%)
Jan 24, 2020 9.628 9.635 9.586 9.593 232,294 -0.01(-0.07%)
Jan 23, 2020 9.621 9.630 9.600 9.600 295,062 -0.04(-0.43%)
Jan 22, 2020 9.565 9.656 9.565 9.642 276,770 +0.09(+0.95%)
Jan 21, 2020 9.586 9.635 9.552 9.552 376,763 -0.03(-0.36%)
Jan 17, 2020 9.559 9.663 9.559 9.586 221,369 +0.01(+0.07%)
Jan 16, 2020 9.579 9.635 9.552 9.579 195,209 +0.02(+0.22%)
Jan 15, 2020 9.517 9.579 9.503 9.559 223,195 +0.04(+0.44%)
Jan 14, 2020 9.510 9.524 9.482 9.517 112,609 +0.01(+0.07%)
Jan 13, 2020 9.461 9.510 9.461 9.510 181,994 +0.05(+0.51%)
Jan 10, 2020 9.461 9.489 9.440 9.461 277,861 +0.01(+0.07%)
Jan 09, 2020 9.461 9.461 9.433 9.454 215,063 -0.01(-0.15%)
Jan 08, 2020 9.405 9.475 9.405 9.468 165,249 +0.06(+0.67%)
Jan 07, 2020 9.405 9.426 9.392 9.405 260,179 -0.02(-0.22%)
Jan 06, 2020 9.419 9.440 9.378 9.426 1,066,526 +0.00(+0.00%)
Jan 03, 2020 9.419 9.440 9.378 9.426 1,022,180 -0.01(-0.07%)
Jan 02, 2020 9.461 9.461 9.399 9.433 1,111,356 +0.01(+0.07%)
Dec 31, 2019 9.399 9.447 9.385 9.426 355,053 +0.03(+0.30%)
Dec 30, 2019 9.412 9.482 9.392 9.399 314,653 -0.03(-0.30%)
Dec 27, 2019 9.357 9.440 9.343 9.426 583,754 +0.14(+1.56%)
Dec 26, 2019 9.226 9.281 9.226 9.281 202,073 +0.03(+0.30%)
Dec 24, 2019 9.226 9.268 9.219 9.254 91,498 +0.03(+0.30%)
Dec 23, 2019 9.247 9.254 9.192 9.226 216,344 -0.01(-0.12%)
Dec 20, 2019 9.169 9.237 9.169 9.237 357,034 +0.08(+0.82%)
Dec 19, 2019 9.135 9.169 9.135 9.162 298,438 +0.03(+0.30%)
Dec 18, 2019 9.094 9.142 9.094 9.135 226,726 +0.01(+0.15%)
Dec 17, 2019 9.080 9.135 9.080 9.121 299,864 +0.05(+0.53%)
Dec 16, 2019 9.018 9.080 9.018 9.073 388,657 +0.05(+0.61%)
Dec 13, 2019 9.025 9.046 9.012 9.018 388,163 +0.00(+0.00%)
Dec 12, 2019 9.025 9.039 8.998 9.018 310,974 -0.01(-0.15%)
Dec 11, 2019 8.991 9.032 8.991 9.032 265,595 +0.04(+0.46%)
Dec 10, 2019 8.964 8.998 8.949 8.991 399,591 +0.03(+0.31%)
Dec 09, 2019 8.916 8.964 8.916 8.964 259,058 +0.01(+0.15%)
Dec 06, 2019 8.929 8.964 8.902 8.950 444,867 +0.03(+0.38%)
Dec 05, 2019 8.909 8.940 8.904 8.916 262,600 +0.00(+0.00%)
Dec 04, 2019 8.882 8.923 8.864 8.916 167,847 +0.05(+0.54%)
Dec 03, 2019 8.840 8.882 8.806 8.868 246,409 -0.01(-0.15%)
Dec 02, 2019 8.854 8.882 8.827 8.882 260,320 +0.04(+0.46%)
Nov 29, 2019 8.847 8.868 8.840 8.840 142,053 +0.00(+0.00%)
Nov 27, 2019 8.861 8.888 8.840 8.840 269,492 -0.03(-0.31%)
Nov 26, 2019 8.813 8.868 8.806 8.868 168,732 +0.06(+0.70%)
Nov 25, 2019 8.806 8.827 8.806 8.806 86,997 +0.01(+0.16%)
Nov 22, 2019 8.806 8.834 8.793 8.793 150,968 -0.01(-0.16%)
Nov 21, 2019 8.813 8.820 8.786 8.806 148,855 +0.01(+0.11%)
Nov 20, 2019 8.837 8.837 8.786 8.797 180,124 -0.04(-0.46%)
Nov 19, 2019 8.824 8.837 8.803 8.837 94,791 +0.04(+0.46%)
Nov 18, 2019 8.851 8.858 8.790 8.797 130,134 -0.03(-0.38%)
Nov 15, 2019 8.837 8.844 8.803 8.831 135,185 +0.01(+0.08%)
Nov 14, 2019 8.837 8.872 8.824 8.824 193,717 -0.02(-0.23%)
Nov 13, 2019 8.810 8.844 8.803 8.844 130,662 +0.03(+0.39%)
Nov 12, 2019 8.831 8.844 8.810 8.810 167,758 -0.02(-0.23%)
Nov 11, 2019 8.803 8.851 8.790 8.831 251,387 +0.03(+0.31%)
Nov 08, 2019 8.790 8.810 8.776 8.803 160,634 +0.03(+0.31%)
Nov 07, 2019 8.803 8.803 8.749 8.776 255,802 +0.00(+0.00%)
Nov 06, 2019 8.756 8.790 8.756 8.776 193,561 +0.01(+0.16%)
Nov 05, 2019 8.756 8.783 8.742 8.763 181,178 +0.01(+0.08%)
Nov 04, 2019 8.742 8.773 8.742 8.756 288,705 -0.01(-0.08%)
Nov 01, 2019 8.770 8.783 8.729 8.763 355,101 -0.01(-0.15%)
Oct 31, 2019 8.749 8.795 8.729 8.776 251,173 +0.01(+0.08%)
Oct 30, 2019 8.770 8.783 8.708 8.770 314,217 +0.00(+0.00%)
Oct 29, 2019 8.783 8.797 8.756 8.770 220,330 -0.05(-0.54%)
Oct 28, 2019 8.824 8.837 8.803 8.817 141,043 -0.01(-0.08%)
Oct 25, 2019 8.837 8.844 8.783 8.824 124,005 -0.02(-0.23%)
Oct 24, 2019 8.810 8.844 8.783 8.844 172,924 +0.03(+0.39%)
Oct 23, 2019 8.817 8.824 8.770 8.810 236,270 +0.00(+0.03%)
Oct 22, 2019 8.801 8.814 8.781 8.808 129,599 +0.03(+0.31%)
Oct 21, 2019 8.740 8.814 8.733 8.781 154,944 +0.04(+0.46%)
Oct 18, 2019 8.700 8.754 8.700 8.740 114,001 +0.02(+0.23%)
Oct 17, 2019 8.700 8.774 8.679 8.720 231,548 +0.02(+0.23%)
Oct 16, 2019 8.693 8.740 8.693 8.700 187,385 -0.01(-0.16%)
Oct 15, 2019 8.666 8.713 8.659 8.713 85,871 +0.04(+0.47%)
Oct 14, 2019 8.632 8.672 8.625 8.672 110,420 +0.03(+0.39%)
Oct 11, 2019 8.686 8.706 8.639 8.639 91,201 -0.05(-0.54%)
Oct 10, 2019 8.672 8.713 8.672 8.686 171,429 -0.01(-0.08%)
Oct 09, 2019 8.713 8.727 8.686 8.693 162,396 -0.01(-0.08%)
Oct 08, 2019 8.679 8.700 8.652 8.700 135,194 -0.02(-0.23%)
Oct 07, 2019 8.672 8.720 8.645 8.720 204,836 +0.03(+0.31%)
Oct 04, 2019 8.747 8.754 8.659 8.693 163,896 -0.05(-0.62%)
Oct 03, 2019 8.754 8.754 8.686 8.747 106,326 -0.01(-0.15%)
Oct 02, 2019 8.781 8.781 8.720 8.760 123,624 -0.02(-0.23%)
Oct 01, 2019 8.794 8.801 8.740 8.781 106,717 -0.03(-0.31%)
Sep 30, 2019 8.747 8.814 8.720 8.808 206,436 +0.04(+0.46%)
Sep 27, 2019 8.787 8.801 8.733 8.767 114,001 -0.03(-0.31%)
Sep 26, 2019 8.794 8.814 8.774 8.794 87,621 -0.01(-0.15%)
Sep 25, 2019 8.808 8.811 8.786 8.808 45,226 +0.00(+0.00%)
Sep 24, 2019 8.821 8.821 8.774 8.808 139,231 +0.00(+0.00%)
Sep 23, 2019 8.801 8.814 8.787 8.808 124,543 +0.02(+0.23%)
Sep 20, 2019 8.767 8.855 8.745 8.787 203,130 +0.05(+0.60%)
Sep 19, 2019 8.769 8.789 8.735 8.735 157,358 -0.03(-0.38%)
Sep 18, 2019 8.762 8.782 8.722 8.769 120,675 +0.03(+0.31%)
Sep 17, 2019 8.729 8.776 8.729 8.742 122,341 +0.00(+0.00%)
Sep 16, 2019 8.742 8.762 8.729 8.742 153,469 +0.00(+0.00%)
Sep 13, 2019 8.729 8.742 8.719 8.742 114,829 +0.02(+0.23%)
Sep 12, 2019 8.735 8.742 8.685 8.722 177,638 -0.01(-0.08%)
Sep 11, 2019 8.702 8.729 8.688 8.729 105,738 +0.04(+0.46%)
Sep 10, 2019 8.688 8.722 8.635 8.688 115,069 +0.01(+0.08%)
Sep 09, 2019 8.682 8.715 8.661 8.682 148,843 +0.01(+0.15%)
Sep 06, 2019 8.655 8.695 8.635 8.668 121,829 +0.00(+0.00%)
Sep 05, 2019 8.675 8.702 8.655 8.668 274,593 -0.01(-0.08%)
Sep 04, 2019 8.661 8.692 8.655 8.675 191,640 +0.02(+0.23%)
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.