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 (%)
Aug 31, 2021 11.11 11.14 11.04 11.10 68,828 +0.02(+0.21%)
Aug 30, 2021 11.04 11.08 10.99 11.08 90,869 +0.10(+0.92%)
Aug 27, 2021 10.95 11.04 10.95 10.98 65,383 +0.03(+0.28%)
Aug 26, 2021 11.07 11.11 10.94 10.94 109,804 -0.15(-1.39%)
Aug 25, 2021 11.04 11.14 10.99 11.10 70,490 +0.09(+0.77%)
Aug 24, 2021 11.09 11.09 10.99 11.01 96,196 -0.02(-0.21%)
Aug 23, 2021 11.05 11.06 11.00 11.04 46,051 +0.05(+0.43%)
Aug 20, 2021 10.96 11.05 10.88 10.99 89,451 +0.11(+0.99%)
Aug 19, 2021 11.11 11.13 10.87 10.88 214,359 -0.24(-2.14%)
Aug 18, 2021 11.08 11.16 11.07 11.12 90,572 +0.04(+0.35%)
Aug 17, 2021 11.04 11.09 11.03 11.08 67,847 -0.01(-0.07%)
Aug 16, 2021 11.10 11.14 11.07 11.09 98,665 -0.02(-0.14%)
Aug 13, 2021 11.00 11.12 10.98 11.11 171,522 +0.15(+1.33%)
Aug 12, 2021 10.89 10.97 10.87 10.96 147,277 +0.07(+0.64%)
Aug 11, 2021 10.89 10.89 10.84 10.89 131,428 +0.00(+0.00%)
Aug 10, 2021 10.89 10.89 10.82 10.89 120,405 +0.02(+0.21%)
Aug 09, 2021 10.86 10.89 10.85 10.87 95,721 +0.02(+0.21%)
Aug 06, 2021 10.84 10.87 10.81 10.84 139,305 +0.02(+0.14%)
Aug 05, 2021 10.84 10.85 10.80 10.83 74,914 +0.02(+0.21%)
Aug 04, 2021 10.72 10.81 10.69 10.80 130,984 +0.10(+0.93%)
Aug 03, 2021 10.63 10.70 10.61 10.70 175,063 +0.09(+0.87%)
Aug 02, 2021 10.76 10.76 10.59 10.61 253,390 -0.13(-1.22%)
Jul 30, 2021 10.77 10.80 10.73 10.74 91,400 -0.02(-0.14%)
Jul 29, 2021 10.82 10.82 10.76 10.76 149,742 -0.08(-0.71%)
Jul 28, 2021 10.80 10.84 10.77 10.84 144,116 +0.05(+0.50%)
Jul 27, 2021 10.80 10.82 10.77 10.78 337,691 -0.05(-0.43%)
Jul 26, 2021 10.84 10.85 10.79 10.83 173,194 -0.01(-0.07%)
Jul 23, 2021 10.84 10.85 10.81 10.84 205,846 +0.04(+0.36%)
Jul 22, 2021 10.81 10.85 10.77 10.80 189,400 -0.02(-0.20%)
Jul 21, 2021 10.83 10.88 10.81 10.82 158,857 -0.02(-0.14%)
Jul 20, 2021 10.74 10.86 10.74 10.83 181,129 +0.09(+0.85%)
Jul 19, 2021 10.80 10.82 10.72 10.74 246,844 -0.06(-0.57%)
Jul 16, 2021 10.83 10.86 10.80 10.80 1,242,591 -0.03(-0.28%)
Jul 15, 2021 10.85 10.87 10.80 10.83 415,289 -0.01(-0.07%)
Jul 14, 2021 10.86 10.89 10.83 10.84 248,110 -0.02(-0.14%)
Jul 13, 2021 10.89 10.89 10.84 10.86 220,957 -0.02(-0.21%)
Jul 12, 2021 10.85 10.90 10.84 10.88 351,497 +0.05(+0.42%)
Jul 09, 2021 10.85 10.85 10.82 10.83 135,167 +0.01(+0.07%)
Jul 08, 2021 10.82 10.83 10.80 10.83 125,373 -0.00(-0.04%)
Jul 07, 2021 10.82 10.87 10.82 10.83 195,432 +0.01(+0.11%)
Jul 06, 2021 10.86 10.88 10.82 10.82 295,835 -0.02(-0.21%)
Jul 02, 2021 10.83 10.88 10.79 10.84 103,142 +0.02(+0.21%)
Jul 01, 2021 10.84 10.87 10.82 10.82 134,035 -0.01(-0.07%)
Jun 30, 2021 10.87 10.87 10.82 10.83 222,861 -0.02(-0.14%)
Jun 29, 2021 10.81 10.84 10.81 10.84 175,934 +0.02(+0.14%)
Jun 28, 2021 10.83 10.83 10.82 10.83 83,836 +0.01(+0.07%)
Jun 25, 2021 10.82 10.87 10.80 10.82 66,612 -0.01(-0.07%)
Jun 24, 2021 10.84 10.85 10.81 10.83 46,207 +0.01(+0.07%)
Jun 23, 2021 10.85 10.87 10.81 10.82 86,867 -0.03(-0.28%)
Jun 22, 2021 10.83 10.86 10.80 10.85 80,983 +0.05(+0.43%)
Jun 21, 2021 10.80 10.81 10.79 10.80 141,880 +0.03(+0.28%)
Jun 18, 2021 10.80 10.82 10.75 10.77 78,780 -0.03(-0.28%)
Jun 17, 2021 10.84 10.85 10.78 10.80 227,991 -0.02(-0.14%)
Jun 16, 2021 10.86 10.88 10.82 10.82 134,469 -0.02(-0.21%)
Jun 15, 2021 10.84 10.86 10.80 10.84 140,236 -0.02(-0.14%)
Jun 14, 2021 10.84 10.90 10.83 10.86 131,583 +0.03(+0.28%)
Jun 11, 2021 10.84 10.89 10.81 10.83 126,473 -0.01(-0.07%)
Jun 10, 2021 10.78 10.83 10.77 10.83 122,285 +0.08(+0.78%)
Jun 09, 2021 10.76 10.77 10.73 10.75 236,142 +0.01(+0.07%)
Jun 08, 2021 10.74 10.76 10.73 10.74 88,562 +0.02(+0.14%)
Jun 07, 2021 10.73 10.76 10.71 10.73 213,729 -0.02(-0.14%)
Jun 04, 2021 10.79 10.82 10.73 10.74 213,364 -0.02(-0.21%)
Jun 03, 2021 10.80 10.80 10.76 10.77 142,224 -0.04(-0.35%)
Jun 02, 2021 10.80 10.85 10.78 10.80 133,813 +0.02(+0.21%)
Jun 01, 2021 10.80 10.81 10.75 10.78 181,087 -0.02(-0.14%)
May 28, 2021 10.77 10.80 10.74 10.80 97,361 +0.03(+0.28%)
May 27, 2021 10.79 10.79 10.76 10.77 118,903 +0.01(+0.07%)
May 26, 2021 10.77 10.79 10.75 10.76 57,490 +0.02(+0.14%)
May 25, 2021 10.74 10.80 10.73 10.74 79,676 +0.02(+0.21%)
May 24, 2021 10.73 10.79 10.72 10.72 103,487 -0.01(-0.07%)
May 21, 2021 10.73 10.82 10.69 10.73 202,881 +0.02(+0.14%)
May 20, 2021 10.60 11.06 10.60 10.71 372,302 +0.12(+1.11%)
May 19, 2021 10.59 10.61 10.58 10.59 135,060 +0.00(+0.00%)
May 18, 2021 10.56 10.60 10.55 10.59 102,684 +0.04(+0.36%)
May 17, 2021 10.55 10.61 10.55 10.56 262,037 -0.03(-0.29%)
May 14, 2021 10.60 10.62 10.59 10.59 100,302 -0.01(-0.11%)
May 13, 2021 10.57 10.62 10.57 10.60 188,456 +0.09(+0.83%)
May 12, 2021 10.55 10.56 10.50 10.51 240,740 -0.05(-0.43%)
May 11, 2021 10.57 10.59 10.53 10.56 123,505 -0.04(-0.36%)
May 10, 2021 10.67 10.67 10.59 10.59 109,789 -0.05(-0.43%)
May 07, 2021 10.71 10.71 10.63 10.64 144,547 -0.04(-0.35%)
May 06, 2021 10.68 10.72 10.68 10.68 102,227 -0.01(-0.07%)
May 05, 2021 10.68 10.76 10.68 10.68 138,330 +0.01(+0.07%)
May 04, 2021 10.65 10.70 10.62 10.68 165,573 +0.03(+0.28%)
May 03, 2021 10.59 10.68 10.59 10.65 92,149 +0.08(+0.72%)
Apr 30, 2021 10.49 10.60 10.49 10.57 80,555 +0.06(+0.58%)
Apr 29, 2021 10.58 10.59 10.48 10.51 108,449 -0.07(-0.64%)
Apr 28, 2021 10.51 10.60 10.50 10.58 101,187 +0.07(+0.65%)
Apr 27, 2021 10.50 10.56 10.49 10.51 119,270 +0.02(+0.14%)
Apr 26, 2021 10.60 10.63 10.49 10.50 107,099 -0.10(-0.93%)
Apr 23, 2021 10.60 10.63 10.59 10.59 79,367 +0.02(+0.14%)
Apr 22, 2021 10.60 10.61 10.56 10.58 112,586 +0.00(+0.03%)
Apr 21, 2021 10.60 10.64 10.57 10.57 99,888 +0.00(+0.00%)
Apr 20, 2021 10.63 10.70 10.56 10.57 170,579 -0.04(-0.35%)
Apr 19, 2021 10.59 10.64 10.58 10.61 121,888 +0.06(+0.57%)
Apr 16, 2021 10.57 10.60 10.55 10.55 116,752 -0.03(-0.29%)
Apr 15, 2021 10.61 10.67 10.56 10.58 84,676 -0.02(-0.14%)
Apr 14, 2021 10.56 10.64 10.56 10.60 109,025 +0.02(+0.21%)
Apr 13, 2021 10.61 10.61 10.54 10.57 138,524 -0.02(-0.14%)
Apr 12, 2021 10.56 10.62 10.54 10.59 196,580 +0.03(+0.29%)
Apr 09, 2021 10.57 10.60 10.54 10.56 103,219 -0.01(-0.07%)
Apr 08, 2021 10.50 10.57 10.48 10.57 208,724 +0.10(+0.94%)
Apr 07, 2021 10.46 10.50 10.45 10.47 88,454 +0.01(+0.07%)
Apr 06, 2021 10.45 10.47 10.42 10.46 182,563 +0.03(+0.29%)
Apr 05, 2021 10.46 10.46 10.42 10.43 416,467 -0.02(-0.14%)
Apr 01, 2021 10.42 10.48 10.40 10.45 443,791 +0.05(+0.51%)
Mar 31, 2021 10.47 10.48 10.37 10.39 320,742 -0.05(-0.43%)
Mar 30, 2021 10.45 10.45 10.42 10.44 73,701 +0.01(+0.07%)
Mar 29, 2021 10.44 10.45 10.39 10.43 171,180 -0.01(-0.07%)
Mar 26, 2021 10.40 10.45 10.40 10.44 72,970 +0.05(+0.51%)
Mar 25, 2021 10.39 10.40 10.31 10.39 88,401 +0.00(+0.00%)
Mar 24, 2021 10.40 10.40 10.36 10.39 142,772 +0.02(+0.22%)
Mar 23, 2021 10.35 10.38 10.32 10.36 324,229 +0.03(+0.33%)
Mar 22, 2021 10.37 10.41 10.32 10.33 348,006 -0.02(-0.14%)
Mar 19, 2021 10.38 10.39 10.31 10.34 126,903 -0.01(-0.07%)
Mar 18, 2021 10.37 10.46 10.34 10.35 111,450 -0.02(-0.22%)
Mar 17, 2021 10.42 10.43 10.37 10.37 118,847 -0.03(-0.29%)
Mar 16, 2021 10.36 10.40 10.33 10.40 79,097 +0.07(+0.65%)
Mar 15, 2021 10.25 10.38 10.22 10.34 267,050 +0.13(+1.25%)
Mar 12, 2021 10.28 10.30 10.20 10.21 115,173 -0.06(-0.58%)
Mar 11, 2021 10.30 10.32 10.26 10.27 446,123 +0.02(+0.15%)
Mar 10, 2021 10.26 10.29 10.22 10.25 186,215 +0.01(+0.15%)
Mar 09, 2021 10.16 10.25 10.16 10.24 144,410 +0.08(+0.81%)
Mar 08, 2021 10.15 10.19 10.14 10.16 229,087 +0.01(+0.07%)
Mar 05, 2021 10.08 10.16 10.05 10.15 114,373 +0.07(+0.67%)
Mar 04, 2021 10.07 10.12 10.05 10.08 177,328 -0.02(-0.22%)
Mar 03, 2021 10.04 10.17 10.03 10.10 143,838 +0.04(+0.45%)
Mar 02, 2021 10.06 10.11 10.04 10.06 160,610 -0.02(-0.22%)
Mar 01, 2021 10.09 10.19 10.08 10.08 144,211 +0.00(+0.00%)
Feb 26, 2021 10.04 10.13 10.04 10.08 209,951 +0.09(+0.90%)
Feb 25, 2021 10.02 10.10 9.992 9.992 252,645 -0.05(-0.52%)
Feb 24, 2021 9.977 10.06 9.955 10.04 171,636 +0.08(+0.75%)
Feb 23, 2021 10.01 10.04 9.925 9.970 146,975 -0.04(-0.45%)
Feb 22, 2021 10.07 10.09 10.01 10.01 196,378 -0.02(-0.15%)
Feb 19, 2021 10.07 10.10 10.03 10.03 183,957 +0.02(+0.15%)
Feb 18, 2021 10.12 10.12 10.000 10.01 154,744 -0.11(-1.07%)
Feb 17, 2021 10.08 10.13 10.02 10.12 59,917 +0.05(+0.52%)
Feb 16, 2021 10.12 10.16 10.01 10.07 154,294 -0.06(-0.59%)
Feb 12, 2021 10.18 10.18 10.12 10.13 90,546 -0.03(-0.29%)
Feb 11, 2021 10.15 10.17 10.14 10.16 75,797 +0.04(+0.37%)
Feb 10, 2021 10.19 10.19 10.09 10.12 70,237 -0.03(-0.29%)
Feb 09, 2021 10.07 10.16 10.06 10.15 141,276 +0.10(+0.97%)
Feb 08, 2021 10.08 10.11 10.05 10.06 90,916 +0.03(+0.30%)
Feb 05, 2021 10.05 10.06 9.982 10.03 293,472 -0.02(-0.22%)
Feb 04, 2021 10.07 10.11 10.04 10.05 170,124 -0.04(-0.37%)
Feb 03, 2021 10.06 10.14 10.05 10.09 93,753 +0.04(+0.45%)
Feb 02, 2021 10.04 10.10 10.02 10.04 97,937 +0.02(+0.22%)
Feb 01, 2021 9.959 10.03 9.944 10.02 89,886 +0.10(+0.98%)
Jan 29, 2021 9.907 9.944 9.892 9.922 167,162 +0.04(+0.38%)
Jan 28, 2021 9.885 9.937 9.862 9.885 190,072 -0.01(-0.08%)
Jan 27, 2021 9.974 9.974 9.862 9.892 55,189 -0.07(-0.75%)
Jan 26, 2021 9.944 10.00 9.929 9.967 92,526 +0.01(+0.07%)
Jan 25, 2021 9.997 9.997 9.922 9.959 146,181 -0.01(-0.15%)
Jan 22, 2021 10.10 10.13 9.974 9.974 78,089 -0.13(-1.26%)
Jan 21, 2021 10.09 10.12 10.03 10.10 184,034 +0.04(+0.37%)
Jan 20, 2021 10.03 10.11 10.03 10.06 241,866 +0.02(+0.15%)
Jan 19, 2021 9.974 10.06 9.900 10.05 165,655 +0.11(+1.13%)
Jan 15, 2021 10.02 10.03 9.937 9.937 123,496 -0.08(-0.82%)
Jan 14, 2021 9.929 10.02 9.870 10.02 98,509 +0.11(+1.13%)
Jan 13, 2021 9.922 9.959 9.870 9.907 192,246 +0.01(+0.08%)
Jan 12, 2021 9.825 9.900 9.773 9.900 131,830 +0.10(+0.99%)
Jan 11, 2021 9.758 9.825 9.743 9.803 92,224 +0.04(+0.46%)
Jan 08, 2021 9.735 9.788 9.676 9.758 489,031 +0.03(+0.31%)
Jan 07, 2021 9.698 9.743 9.668 9.728 81,846 +0.05(+0.54%)
Jan 06, 2021 9.608 9.713 9.583 9.676 674,406 +0.05(+0.54%)
Jan 05, 2021 9.459 9.638 9.459 9.623 665,121 +0.17(+1.82%)
Jan 04, 2021 9.579 9.579 9.414 9.452 699,273 -0.05(-0.55%)
Dec 31, 2020 9.504 9.504 9.504 341,600 -0.05(-0.55%)
Dec 30, 2020 9.579 9.579 9.526 9.556 341,600 -0.01(-0.08%)
Dec 29, 2020 9.564 9.605 9.482 9.564 241,822 +0.00(+0.05%)
Dec 28, 2020 9.633 9.633 9.515 9.559 427,261 -0.09(-0.92%)
Dec 24, 2020 9.648 9.663 9.637 9.648 70,817 +0.01(+0.08%)
Dec 23, 2020 9.529 9.648 9.529 9.641 145,206 +0.13(+1.37%)
Dec 22, 2020 9.569 9.621 9.451 9.510 152,672 -0.05(-0.54%)
Dec 21, 2020 9.547 9.562 9.510 9.562 121,403 -0.04(-0.46%)
Dec 18, 2020 9.651 9.658 9.606 9.606 133,298 -0.01(-0.08%)
Dec 17, 2020 9.562 9.643 9.562 9.614 147,825 +0.07(+0.77%)
Dec 16, 2020 9.518 9.584 9.466 9.540 218,834 +0.02(+0.23%)
Dec 15, 2020 9.444 9.525 9.421 9.518 136,787 +0.07(+0.70%)
Dec 14, 2020 9.488 9.499 9.429 9.451 74,356 +0.01(+0.08%)
Dec 11, 2020 9.547 9.553 9.444 9.444 120,848 -0.10(-1.08%)
Dec 10, 2020 9.518 9.562 9.495 9.547 183,894 +0.02(+0.23%)
Dec 09, 2020 9.495 9.547 9.473 9.525 158,039 +0.04(+0.39%)
Dec 08, 2020 9.436 9.518 9.429 9.488 287,836 -0.01(-0.16%)
Dec 07, 2020 9.532 9.599 9.436 9.503 166,488 -0.07(-0.77%)
Dec 04, 2020 9.606 9.628 9.532 9.577 60,356 -0.04(-0.38%)
Dec 03, 2020 9.614 9.651 9.569 9.614 139,545 -0.04(-0.38%)
Dec 02, 2020 9.488 9.651 9.475 9.651 152,778 +0.14(+1.48%)
Dec 01, 2020 9.414 9.518 9.407 9.510 94,783 +0.10(+1.02%)
Nov 30, 2020 9.451 9.458 9.355 9.414 124,365 -0.01(-0.08%)
Nov 27, 2020 9.325 9.421 9.318 9.421 57,514 +0.10(+1.03%)
Nov 25, 2020 9.370 9.421 9.288 9.325 159,011 -0.08(-0.86%)
Nov 24, 2020 9.311 9.421 9.296 9.407 142,062 +0.10(+1.03%)
Nov 23, 2020 9.311 9.311 9.281 9.311 68,927 +0.00(+0.00%)
Nov 20, 2020 9.288 9.311 9.266 9.311 46,959 +0.05(+0.50%)
Nov 19, 2020 9.242 9.271 9.220 9.264 50,988 +0.04(+0.40%)
Nov 18, 2020 9.249 9.253 9.213 9.227 218,834 -0.01(-0.16%)
Nov 17, 2020 9.227 9.264 9.205 9.242 66,761 +0.03(+0.32%)
Nov 16, 2020 9.308 9.367 9.213 9.213 192,470 -0.13(-1.42%)
Nov 13, 2020 9.205 9.359 9.201 9.345 81,061 +0.18(+1.92%)
Nov 12, 2020 9.227 9.227 9.146 9.169 67,071 +0.01(+0.08%)
Nov 11, 2020 9.095 9.183 9.095 9.161 72,806 +0.07(+0.81%)
Nov 10, 2020 9.139 9.187 9.078 9.088 60,899 -0.02(-0.24%)
Nov 09, 2020 9.161 9.205 9.066 9.110 104,540 +0.09(+0.98%)
Nov 06, 2020 8.985 9.051 8.941 9.021 42,978 +0.03(+0.33%)
Nov 05, 2020 8.911 8.999 8.911 8.992 66,232 +0.10(+1.16%)
Nov 04, 2020 8.896 8.948 8.889 8.889 104,367 +0.05(+0.58%)
Nov 03, 2020 8.860 8.860 8.801 8.838 65,134 +0.04(+0.42%)
Nov 02, 2020 8.764 8.830 8.749 8.801 76,509 +0.05(+0.59%)
Oct 30, 2020 8.713 8.750 8.684 8.749 110,439 +0.01(+0.08%)
Oct 29, 2020 8.852 8.882 8.742 8.742 231,060 -0.14(-1.57%)
Oct 28, 2020 8.963 9.014 8.874 8.882 201,667 -0.18(-2.03%)
Oct 27, 2020 9.073 9.099 9.058 9.066 84,441 -0.03(-0.32%)
Oct 26, 2020 9.102 9.150 9.029 9.095 118,990 -0.04(-0.48%)
Oct 23, 2020 9.132 9.203 9.117 9.139 105,134 +0.01(+0.08%)
Oct 22, 2020 9.058 9.146 9.016 9.132 122,231 +0.05(+0.53%)
Oct 21, 2020 9.033 9.084 9.018 9.084 97,745 +0.02(+0.24%)
Oct 20, 2020 9.077 9.091 9.047 9.062 114,714 -0.01(-0.08%)
Oct 19, 2020 9.040 9.106 9.004 9.069 136,855 +0.06(+0.65%)
Oct 16, 2020 8.996 9.077 8.938 9.011 149,986 +0.00(+0.00%)
Oct 15, 2020 9.033 9.084 8.989 9.011 78,809 -0.07(-0.81%)
Oct 14, 2020 9.033 9.106 9.033 9.084 151,542 +0.04(+0.40%)
Oct 13, 2020 8.989 9.055 8.989 9.047 83,589 +0.03(+0.32%)
Oct 12, 2020 8.967 9.018 8.938 9.018 98,925 +0.09(+0.98%)
Oct 09, 2020 8.923 8.982 8.923 8.930 187,586 +0.01(+0.08%)
Oct 08, 2020 8.718 8.945 8.718 8.923 498,412 +0.20(+2.35%)
Oct 07, 2020 8.733 8.762 8.711 8.718 361,729 +0.01(+0.08%)
Oct 06, 2020 8.674 8.718 8.670 8.711 113,579 +0.01(+0.08%)
Oct 05, 2020 8.630 8.704 8.609 8.704 122,270 +0.10(+1.10%)
Oct 02, 2020 8.513 8.645 8.513 8.609 131,529 +0.02(+0.26%)
Oct 01, 2020 8.557 8.616 8.557 8.587 92,719 +0.08(+0.95%)
Sep 30, 2020 8.587 8.623 8.506 8.506 190,592 -0.04(-0.51%)
Sep 29, 2020 8.550 8.554 8.521 8.550 116,955 +0.00(+0.00%)
Sep 28, 2020 8.557 8.572 8.535 8.550 85,439 +0.00(+0.00%)
Sep 25, 2020 8.513 8.579 8.499 8.550 207,137 -0.01(-0.09%)
Sep 24, 2020 8.572 8.579 8.513 8.557 83,726 -0.03(-0.34%)
Sep 23, 2020 8.652 8.682 8.550 8.587 114,856 -0.08(-0.93%)
Sep 22, 2020 8.667 8.701 8.652 8.667 93,188 +0.00(+0.04%)
Sep 21, 2020 8.736 8.764 8.663 8.663 87,285 -0.12(-1.33%)
Sep 18, 2020 8.743 8.780 8.736 8.780 44,266 +0.06(+0.67%)
Sep 17, 2020 8.758 8.780 8.722 8.722 71,925 -0.07(-0.83%)
Sep 16, 2020 8.765 8.809 8.762 8.794 73,664 +0.02(+0.25%)
Sep 15, 2020 8.765 8.794 8.620 8.773 88,191 +0.04(+0.50%)
Sep 14, 2020 8.722 8.802 8.693 8.729 119,766 +0.04(+0.50%)
Sep 11, 2020 8.649 8.700 8.649 8.685 38,080 +0.02(+0.25%)
Sep 10, 2020 8.634 8.685 8.634 8.663 110,051 +0.03(+0.34%)
Sep 09, 2020 8.598 8.663 8.591 8.634 81,471 +0.03(+0.34%)
Sep 08, 2020 8.532 8.605 8.525 8.605 123,265 +0.01(+0.17%)
Sep 04, 2020 8.554 8.620 8.547 8.591 94,857 -0.01(-0.17%)
Sep 03, 2020 8.649 8.667 8.569 8.605 91,473 -0.07(-0.84%)
Sep 02, 2020 8.693 8.693 8.612 8.678 86,246 +0.00(+0.00%)
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.