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 (%)
Sep 30, 2010 5.786 5.819 5.753 5.819 146,149 +0.06(+0.97%)
Sep 29, 2010 5.775 5.778 5.752 5.763 234,120 +0.01(+0.13%)
Sep 28, 2010 5.786 5.786 5.719 5.756 272,545 -0.01(-0.19%)
Sep 27, 2010 5.812 5.812 5.715 5.767 224,400 -0.04(-0.64%)
Sep 24, 2010 5.815 5.819 5.775 5.804 212,024 -0.01(-0.19%)
Sep 23, 2010 5.763 5.815 5.752 5.815 189,019 +0.03(+0.51%)
Sep 22, 2010 5.760 5.786 5.719 5.786 377,117 +0.04(+0.78%)
Sep 21, 2010 5.723 5.741 5.697 5.741 315,704 +0.02(+0.31%)
Sep 20, 2010 5.705 5.723 5.687 5.723 427,695 +0.02(+0.32%)
Sep 17, 2010 5.705 5.705 5.642 5.705 289,067 +0.04(+0.72%)
Sep 15, 2010 5.698 5.698 5.639 5.664 352,853 -0.04(-0.71%)
Sep 14, 2010 5.661 5.705 5.661 5.705 325,894 +0.03(+0.45%)
Sep 13, 2010 5.672 5.687 5.650 5.679 195,683 +0.02(+0.39%)
Sep 10, 2010 5.687 5.690 5.587 5.657 156,172 +0.06(+0.99%)
Sep 09, 2010 5.602 5.605 5.565 5.602 107,747 +0.01(+0.26%)
Sep 08, 2010 5.498 5.598 5.491 5.587 176,810 +0.00(+0.07%)
Sep 07, 2010 5.550 5.583 5.532 5.583 150,526 +0.04(+0.73%)
Sep 03, 2010 5.587 5.602 5.521 5.543 146,038 -0.02(-0.40%)
Sep 02, 2010 5.561 5.572 5.524 5.565 181,447 +0.01(+0.13%)
Sep 01, 2010 5.646 5.661 5.546 5.558 255,532 -0.06(-0.99%)
Aug 31, 2010 5.602 5.613 5.583 5.613 162,902 +0.01(+0.26%)
Aug 30, 2010 5.605 5.605 5.565 5.598 191,664 +0.01(+0.13%)
Aug 27, 2010 5.591 5.591 5.539 5.591 229,920 +0.06(+1.13%)
Aug 26, 2010 5.561 5.580 5.527 5.528 184,197 -0.05(-0.93%)
Aug 25, 2010 5.550 5.580 5.521 5.580 243,180 +0.04(+0.73%)
Aug 24, 2010 5.550 5.587 5.532 5.539 166,151 -0.05(-0.92%)
Aug 23, 2010 5.583 5.605 5.565 5.591 141,919 +0.03(+0.52%)
Aug 20, 2010 5.565 5.583 5.550 5.562 185,474 +0.01(+0.26%)
Aug 19, 2010 5.485 5.551 5.485 5.548 151,803 +0.05(+0.87%)
Aug 18, 2010 5.471 5.507 5.467 5.500 174,893 +0.03(+0.47%)
Aug 17, 2010 5.537 5.548 5.471 5.474 216,512 -0.05(-0.98%)
Aug 16, 2010 5.526 5.551 5.511 5.529 130,363 +0.00(+0.06%)
Aug 13, 2010 5.526 5.526 5.482 5.526 98,478 +0.03(+0.60%)
Aug 12, 2010 5.456 5.493 5.445 5.493 210,288 -0.04(-0.66%)
Aug 11, 2010 5.500 5.540 5.482 5.529 163,953 +0.01(+0.20%)
Aug 10, 2010 5.628 5.628 5.507 5.518 231,921 -0.10(-1.83%)
Aug 09, 2010 5.654 5.654 5.595 5.621 149,452 -0.01(-0.13%)
Aug 06, 2010 5.628 5.661 5.581 5.628 180,345 +0.00(+0.07%)
Aug 05, 2010 5.658 5.663 5.599 5.625 215,756 -0.04(-0.71%)
Aug 04, 2010 5.716 5.716 5.658 5.665 163,828 -0.04(-0.64%)
Aug 03, 2010 5.727 5.727 5.676 5.702 136,323 -0.02(-0.38%)
Aug 02, 2010 5.746 5.753 5.675 5.724 294,991 +0.00(+0.06%)
Jul 30, 2010 5.720 5.727 5.643 5.720 197,592 +0.07(+1.17%)
Jul 29, 2010 5.691 5.691 5.647 5.654 208,960 -0.01(-0.19%)
Jul 28, 2010 5.639 5.665 5.625 5.665 169,569 +0.03(+0.56%)
Jul 27, 2010 5.683 5.683 5.595 5.633 195,986 -0.04(-0.75%)
Jul 26, 2010 5.676 5.691 5.646 5.676 151,293 +0.02(+0.32%)
Jul 23, 2010 5.636 5.665 5.595 5.658 210,741 +0.04(+0.78%)
Jul 22, 2010 5.595 5.632 5.566 5.614 182,873 +0.07(+1.26%)
Jul 21, 2010 5.504 5.559 5.478 5.544 174,803 +0.05(+0.83%)
Jul 20, 2010 5.432 5.509 5.432 5.498 130,971 +0.04(+0.67%)
Jul 19, 2010 5.491 5.491 5.424 5.462 194,063 -0.01(-0.20%)
Jul 16, 2010 5.473 5.513 5.440 5.473 122,805 +0.03(+0.47%)
Jul 15, 2010 5.520 5.520 5.432 5.447 186,515 -0.05(-0.99%)
Jul 14, 2010 5.494 5.531 5.443 5.502 261,037 +0.03(+0.60%)
Jul 13, 2010 5.483 5.483 5.450 5.469 151,372 +0.02(+0.40%)
Jul 12, 2010 5.414 5.469 5.396 5.447 211,930 +0.06(+1.08%)
Jul 09, 2010 5.389 5.414 5.345 5.389 149,188 +0.04(+0.82%)
Jul 08, 2010 5.374 5.392 5.323 5.345 189,307 -0.02(-0.41%)
Jul 07, 2010 5.381 5.403 5.290 5.367 234,456 -0.03(-0.54%)
Jul 06, 2010 5.498 5.498 5.345 5.396 149,260 -0.03(-0.60%)
Jul 02, 2010 5.429 5.429 5.384 5.429 107,342 +0.04(+0.81%)
Jul 01, 2010 5.403 5.451 5.312 5.385 256,747 +0.00(+0.07%)
Jun 30, 2010 5.389 5.451 5.367 5.381 200,731 -0.01(-0.20%)
Jun 29, 2010 5.429 5.447 5.378 5.392 312,744 -0.05(-0.87%)
Jun 25, 2010 5.440 5.487 5.400 5.440 228,842 -0.04(-0.67%)
Jun 24, 2010 5.549 5.549 5.443 5.476 198,301 -0.07(-1.31%)
Jun 23, 2010 5.527 5.549 5.487 5.549 160,066 +0.03(+0.55%)
Jun 22, 2010 5.586 5.593 5.498 5.518 165,330 -0.07(-1.20%)
Jun 21, 2010 5.556 5.586 5.538 5.586 205,226 +0.08(+1.41%)
Jun 18, 2010 5.508 5.515 5.479 5.508 137,443 +0.03(+0.60%)
Jun 17, 2010 5.475 5.475 5.424 5.475 157,396 +0.03(+0.53%)
Jun 16, 2010 5.472 5.472 5.435 5.446 158,301 -0.01(-0.18%)
Jun 15, 2010 5.475 5.475 5.435 5.456 212,951 +0.02(+0.32%)
Jun 14, 2010 5.479 5.479 5.388 5.439 134,989 +0.06(+1.08%)
Jun 11, 2010 5.352 5.392 5.334 5.381 142,118 +0.02(+0.41%)
Jun 10, 2010 5.377 5.377 5.301 5.359 135,149 +0.04(+0.82%)
Jun 09, 2010 5.352 5.356 5.290 5.316 148,665 +0.00(+0.07%)
Jun 08, 2010 5.316 5.327 5.265 5.312 183,009 +0.02(+0.34%)
Jun 07, 2010 5.330 5.334 5.276 5.294 212,129 -0.01(-0.20%)
Jun 04, 2010 5.305 5.381 5.258 5.305 167,882 -0.07(-1.35%)
Jun 03, 2010 5.399 5.399 5.279 5.377 179,981 +0.00(+0.00%)
Jun 02, 2010 5.515 5.530 5.334 5.377 166,299 +0.02(+0.34%)
Jun 01, 2010 5.341 5.406 5.334 5.359 182,526 -0.02(-0.40%)
May 28, 2010 5.381 5.399 5.261 5.381 412,245 +0.14(+2.63%)
May 27, 2010 5.214 5.258 5.174 5.243 570,056 +0.09(+1.69%)
May 26, 2010 5.207 5.279 5.156 5.156 371,283 +0.00(+0.07%)
May 25, 2010 5.127 5.185 5.062 5.153 467,474 -0.14(-2.67%)
May 24, 2010 5.243 5.348 5.214 5.294 283,299 -0.01(-0.14%)
May 21, 2010 5.102 5.403 5.044 5.301 638,087 +0.10(+1.93%)
May 20, 2010 5.170 5.225 5.084 5.201 849,028 -0.26(-4.76%)
May 19, 2010 5.482 5.574 5.334 5.461 548,694 -0.07(-1.29%)
May 18, 2010 5.648 5.648 5.496 5.532 209,301 -0.04(-0.71%)
May 17, 2010 5.633 5.633 5.449 5.572 385,245 -0.06(-1.09%)
May 14, 2010 5.633 5.684 5.550 5.633 425,299 -0.04(-0.70%)
May 13, 2010 5.694 5.694 5.662 5.673 441,279 +0.00(+0.06%)
May 12, 2010 5.644 5.669 5.604 5.669 307,771 +0.07(+1.29%)
May 11, 2010 5.610 5.666 5.572 5.597 405,323 +0.04(+0.65%)
May 10, 2010 5.473 5.575 5.424 5.561 505,050 +0.23(+4.26%)
May 07, 2010 5.392 5.428 5.049 5.334 1,135,744 +0.16(+2.99%)
May 06, 2010 5.179 5.835 4.815 5.179 277 -0.66(-11.30%)
May 05, 2010 5.965 5.965 5.817 5.839 427,842 -0.18(-3.05%)
May 04, 2010 6.048 6.073 6.015 6.023 595,883 -0.03(-0.48%)
May 03, 2010 6.041 6.095 6.030 6.051 392,507 +0.01(+0.18%)
Apr 30, 2010 6.019 6.041 6.008 6.041 391,897 +0.05(+0.78%)
Apr 29, 2010 5.972 6.005 5.965 5.994 279,346 +0.04(+0.75%)
Apr 28, 2010 5.947 5.961 5.918 5.949 415,905 +0.02(+0.28%)
Apr 27, 2010 5.947 5.947 5.917 5.932 483,158 -0.02(-0.30%)
Apr 26, 2010 5.842 5.951 5.842 5.951 522,438 +0.10(+1.66%)
Apr 23, 2010 5.781 5.853 5.781 5.853 315,932 +0.09(+1.50%)
Apr 22, 2010 5.749 5.767 5.709 5.767 323,158 +0.02(+0.38%)
Apr 21, 2010 5.832 5.860 5.745 5.745 603,062 -0.06(-1.09%)
Apr 20, 2010 5.736 5.812 5.736 5.808 354,132 +0.10(+1.76%)
Apr 19, 2010 5.704 5.740 5.679 5.708 315,723 +0.01(+0.13%)
Apr 16, 2010 5.765 5.765 5.679 5.700 279,330 -0.06(-1.06%)
Apr 15, 2010 5.891 5.891 5.708 5.761 492,024 -0.12(-2.01%)
Apr 14, 2010 5.747 5.887 5.747 5.880 613,573 +0.11(+1.93%)
Apr 13, 2010 5.722 5.776 5.715 5.769 382,749 +0.05(+0.94%)
Apr 12, 2010 5.679 5.733 5.658 5.715 393,327 +0.07(+1.27%)
Apr 09, 2010 5.596 5.647 5.582 5.643 310,204 +0.07(+1.29%)
Apr 08, 2010 5.546 5.604 5.528 5.571 489,884 -0.03(-0.45%)
Apr 07, 2010 5.819 5.830 5.561 5.596 952,149 -0.26(-4.41%)
Apr 06, 2010 5.937 5.966 5.848 5.855 626,435 -0.12(-1.98%)
Apr 05, 2010 5.995 5.995 5.894 5.973 356,881 +0.02(+0.30%)
Apr 01, 2010 5.970 5.955 5.955 5.955 436,801 +0.00(+0.00%)
Mar 31, 2010 5.919 5.980 5.883 5.955 354,141 +0.05(+0.85%)
Mar 30, 2010 5.862 5.930 5.848 5.905 705,123 +0.07(+1.21%)
Mar 29, 2010 5.808 5.851 5.790 5.834 448,099 +0.03(+0.52%)
Mar 26, 2010 5.743 5.808 5.743 5.804 638,023 +0.04(+0.68%)
Mar 25, 2010 5.761 5.808 5.751 5.765 724,937 +0.02(+0.32%)
Mar 24, 2010 5.722 5.751 5.722 5.746 439,985 +0.02(+0.43%)
Mar 23, 2010 5.708 5.729 5.700 5.722 371,730 +0.01(+0.25%)
Mar 22, 2010 5.647 5.733 5.647 5.708 336,264 +0.00(+0.04%)
Mar 19, 2010 5.720 5.730 5.705 5.705 642,515 -0.01(-0.12%)
Mar 18, 2010 5.695 5.713 5.688 5.713 447,955 +0.03(+0.50%)
Mar 17, 2010 5.673 5.709 5.663 5.684 725,533 +0.03(+0.51%)
Mar 16, 2010 5.588 5.666 5.581 5.655 681,900 +0.06(+1.15%)
Mar 15, 2010 5.591 5.613 5.591 5.591 542,898 +0.00(+0.00%)
Mar 12, 2010 5.577 5.613 5.573 5.591 373,235 +0.02(+0.32%)
Mar 11, 2010 5.566 5.591 5.545 5.573 632,101 +0.01(+0.13%)
Mar 10, 2010 5.541 5.581 5.541 5.566 676,180 +0.05(+0.84%)
Mar 09, 2010 5.466 5.520 5.459 5.520 417,219 +0.05(+0.98%)
Mar 08, 2010 5.474 5.490 5.456 5.466 478,901 +0.02(+0.33%)
Mar 05, 2010 5.370 5.495 5.366 5.449 456,702 +0.09(+1.66%)
Mar 04, 2010 5.331 5.359 5.306 5.359 535,350 +0.03(+0.60%)
Mar 03, 2010 5.384 5.399 5.317 5.327 1,103,329 -0.05(-0.86%)
Mar 02, 2010 5.270 5.377 5.234 5.374 920,618 +0.11(+2.17%)
Mar 01, 2010 5.213 5.259 5.199 5.259 464,210 +0.06(+1.24%)
Feb 26, 2010 5.224 5.224 5.174 5.195 628,065 -0.02(-0.41%)
Feb 25, 2010 5.177 5.220 5.174 5.217 327,408 -0.01(-0.14%)
Feb 24, 2010 5.188 5.249 5.174 5.224 453,325 +0.05(+1.04%)
Feb 23, 2010 5.185 5.185 5.127 5.170 670,578 -0.01(-0.28%)
Feb 22, 2010 5.174 5.188 5.156 5.185 879,423 +0.01(+0.28%)
Feb 19, 2010 5.106 5.206 5.088 5.170 917,302 +0.00(+0.00%)
Feb 18, 2010 5.374 5.374 5.110 5.170 2,233,897 -0.16(-3.01%)
Feb 17, 2010 5.520 5.520 5.320 5.331 1,333,636 -0.16(-2.89%)
Feb 16, 2010 5.660 5.660 5.486 5.489 812,133 -0.12(-2.21%)
Feb 12, 2010 5.628 5.613 5.613 5.613 316,488 -0.03(-0.50%)
Feb 11, 2010 5.660 5.691 5.631 5.642 558,136 -0.02(-0.31%)
Feb 10, 2010 5.663 5.663 5.628 5.660 495,889 +0.03(+0.61%)
Feb 09, 2010 5.667 5.695 5.610 5.625 499,860 -0.01(-0.17%)
Feb 08, 2010 5.596 5.674 5.578 5.635 442,128 +0.05(+0.89%)
Feb 05, 2010 5.677 5.699 5.482 5.585 1,415,502 -0.10(-1.81%)
Feb 04, 2010 5.738 5.766 5.688 5.688 585,402 -0.06(-1.11%)
Feb 03, 2010 5.667 5.755 5.667 5.752 355,707 +0.05(+0.81%)
Feb 02, 2010 5.660 5.713 5.638 5.706 354,303 +0.06(+1.07%)
Feb 01, 2010 5.706 5.706 5.610 5.645 487,902 +0.01(+0.19%)
Jan 29, 2010 5.755 5.755 5.603 5.635 904,816 -0.12(-2.16%)
Jan 28, 2010 5.762 5.766 5.695 5.759 570,412 +0.03(+0.49%)
Jan 27, 2010 5.745 5.762 5.677 5.731 727,884 -0.01(-0.19%)
Jan 26, 2010 5.745 5.773 5.706 5.741 840,997 +0.02(+0.37%)
Jan 25, 2010 5.642 5.742 5.624 5.720 672,168 +0.12(+2.09%)
Jan 22, 2010 5.567 5.621 5.542 5.603 512,610 +0.06(+1.15%)
Jan 21, 2010 5.553 5.581 5.500 5.539 641,519 +0.00(+0.06%)
Jan 20, 2010 5.468 5.539 5.432 5.535 397,727 +0.07(+1.36%)
Jan 19, 2010 5.425 5.468 5.393 5.461 496,898 +0.05(+0.85%)
Jan 15, 2010 5.404 5.415 5.415 5.415 339,598 -0.01(-0.13%)
Jan 14, 2010 5.408 5.422 5.386 5.422 344,172 +0.03(+0.53%)
Jan 13, 2010 5.330 5.393 5.330 5.393 376,041 +0.05(+1.00%)
Jan 12, 2010 5.308 5.365 5.301 5.340 754,576 +0.04(+0.74%)
Jan 11, 2010 5.291 5.326 5.287 5.301 224,518 +0.04(+0.67%)
Jan 08, 2010 5.244 5.290 5.241 5.266 277,441 +0.03(+0.59%)
Jan 07, 2010 5.220 5.237 5.212 5.235 160,808 +0.03(+0.57%)
Jan 06, 2010 5.205 5.230 5.191 5.205 319,670 +0.01(+0.14%)
Jan 05, 2010 5.145 5.212 5.145 5.198 443,901 +0.02(+0.48%)
Jan 04, 2010 5.230 5.234 5.152 5.173 520,509 +0.00(+0.00%)
Dec 31, 2009 5.252 5.173 5.173 5.173 443,873 -0.06(-1.22%)
Dec 30, 2009 5.291 5.308 5.234 5.237 468,563 -0.03(-0.61%)
Dec 29, 2009 5.280 5.299 5.247 5.269 330,253 -0.04(-0.80%)
Dec 28, 2009 5.322 5.351 5.298 5.312 586,003 -0.00(-0.07%)
Dec 24, 2009 5.322 5.322 5.287 5.315 195,777 +0.03(+0.54%)
Dec 23, 2009 5.301 5.326 5.280 5.287 384,425 -0.00(-0.07%)
Dec 22, 2009 5.291 5.319 5.252 5.291 481,722 -0.00(-0.07%)
Dec 21, 2009 5.319 5.343 5.294 5.294 500,305 +0.02(+0.40%)
Dec 18, 2009 5.212 5.273 5.198 5.273 388,325 +0.07(+1.30%)
Dec 17, 2009 5.184 5.212 5.173 5.205 513,430 +0.01(+0.14%)
Dec 16, 2009 5.177 5.205 5.163 5.198 335,565 +0.05(+0.96%)
Dec 15, 2009 5.145 5.184 5.106 5.149 439,240 -0.02(-0.41%)
Dec 14, 2009 5.159 5.173 5.127 5.170 481,685 +0.06(+1.25%)
Dec 11, 2009 5.124 5.124 5.085 5.106 262,386 +0.03(+0.56%)
Dec 10, 2009 5.120 5.120 5.056 5.078 483,934 +0.02(+0.42%)
Dec 09, 2009 5.053 5.078 5.035 5.056 366,473 -0.01(-0.21%)
Dec 08, 2009 5.063 5.095 5.029 5.067 735,172 -0.05(-1.04%)
Dec 07, 2009 5.081 5.127 5.081 5.120 435,982 +0.01(+0.21%)
Dec 04, 2009 5.046 5.110 5.046 5.110 484,735 +0.09(+1.69%)
Dec 03, 2009 5.007 5.028 5.003 5.024 208,826 +0.01(+0.14%)
Dec 02, 2009 4.982 5.017 4.982 5.017 392,260 +0.04(+0.78%)
Dec 01, 2009 4.939 4.989 4.939 4.978 448,892 +0.05(+1.01%)
Nov 30, 2009 4.900 4.929 4.890 4.929 398,640 +0.05(+0.94%)
Nov 27, 2009 4.858 4.907 4.840 4.882 223,709 -0.05(-1.01%)
Nov 25, 2009 4.875 4.932 4.865 4.932 186,748 +0.07(+1.47%)
Nov 24, 2009 4.847 4.882 4.843 4.861 418,776 -0.00(-0.01%)
Nov 23, 2009 4.882 4.911 4.843 4.861 738,461 -0.05(-0.94%)
Nov 20, 2009 4.886 4.911 4.882 4.907 385,304 +0.03(+0.58%)
Nov 19, 2009 4.875 4.907 4.868 4.879 627,448 -0.01(-0.29%)
Nov 18, 2009 4.882 4.922 4.882 4.893 378,707 +0.03(+0.58%)
Nov 17, 2009 4.875 4.882 4.843 4.865 251,249 +0.01(+0.15%)
Nov 16, 2009 4.911 4.911 4.854 4.858 517,302 -0.06(-1.23%)
Nov 13, 2009 4.858 4.929 4.840 4.918 313,546 +0.04(+0.73%)
Nov 12, 2009 4.776 4.890 4.773 4.882 585,402 +0.11(+2.38%)
Nov 11, 2009 4.812 4.812 4.741 4.769 386,347 -0.01(-0.15%)
Nov 10, 2009 4.812 4.815 4.772 4.776 237,747 -0.01(-0.30%)
Nov 09, 2009 4.804 4.815 4.787 4.790 300,560 +0.02(+0.37%)
Nov 06, 2009 4.737 4.790 4.723 4.772 287,742 +0.04(+0.75%)
Nov 05, 2009 4.712 4.741 4.702 4.737 264,602 +0.04(+0.91%)
Nov 04, 2009 4.694 4.698 4.677 4.694 198,736 +0.04(+0.86%)
Nov 03, 2009 4.670 4.673 4.623 4.655 215,993 -0.02(-0.47%)
Nov 02, 2009 4.616 4.677 4.595 4.677 310,545 +0.07(+1.54%)
Oct 30, 2009 4.741 4.741 4.606 4.606 483,703 -0.08(-1.67%)
Oct 29, 2009 4.528 4.684 4.524 4.684 568,713 +0.11(+2.41%)
Oct 28, 2009 4.961 4.961 4.531 4.574 1,261,513 -0.35(-7.07%)
Oct 27, 2009 4.939 4.964 4.914 4.922 504,451 -0.05(-1.00%)
Oct 26, 2009 5.028 5.032 4.932 4.971 673,537 +0.05(+0.94%)
Oct 23, 2009 4.925 4.932 4.914 4.925 540,313 -0.01(-0.14%)
Oct 22, 2009 4.922 4.932 4.875 4.932 664,338 +0.03(+0.65%)
Oct 21, 2009 4.925 4.939 4.861 4.900 633,806 -0.02(-0.36%)
Oct 20, 2009 4.923 4.932 4.918 4.918 964,975 +0.07(+1.39%)
Oct 19, 2009 4.829 4.851 4.735 4.851 1,236,479 +0.15(+3.09%)
Oct 16, 2009 4.641 4.705 4.613 4.705 651,713 +0.07(+1.53%)
Oct 15, 2009 4.662 4.666 4.631 4.634 464,195 -0.05(-1.14%)
Oct 14, 2009 4.666 4.687 4.655 4.687 379,902 +0.02(+0.53%)
Oct 13, 2009 4.648 4.662 4.627 4.662 199,576 +0.01(+0.31%)
Oct 12, 2009 4.684 4.687 4.641 4.648 193,261 -0.03(-0.61%)
Oct 09, 2009 4.680 4.687 4.655 4.677 239,753 +0.00(+0.00%)
Oct 08, 2009 4.666 4.687 4.648 4.677 175,080 +0.02(+0.53%)
Oct 07, 2009 4.623 4.666 4.621 4.652 230,766 +0.02(+0.46%)
Oct 06, 2009 4.691 4.702 4.623 4.631 641,733 -0.03(-0.61%)
Oct 05, 2009 4.609 4.666 4.606 4.659 351,885 +0.05(+1.08%)
Oct 02, 2009 4.602 4.623 4.577 4.609 323,356 -0.00(-0.08%)
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.