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 )

13.19 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 6.525 6.539 6.512 6.517 237,640 +0.01(+0.11%)
Mar 30, 2006 6.510 6.532 6.507 6.510 149,956 +0.00(+0.00%)
Mar 29, 2006 6.528 6.535 6.485 6.510 195,474 -0.01(-0.22%)
Mar 28, 2006 6.596 6.621 6.517 6.525 281,482 -0.05(-0.82%)
Mar 27, 2006 6.535 6.578 6.535 6.578 139,624 +0.01(+0.22%)
Mar 24, 2006 6.568 6.582 6.546 6.564 166,711 -0.00(-0.05%)
Mar 23, 2006 6.575 6.578 6.546 6.568 169,224 +0.00(+0.00%)
Mar 22, 2006 6.553 6.571 6.528 6.568 211,670 -0.01(-0.11%)
Mar 21, 2006 6.603 6.618 6.571 6.575 344,034 -0.04(-0.60%)
Mar 20, 2006 6.571 6.621 6.568 6.614 174,251 +0.04(+0.60%)
Mar 17, 2006 6.568 6.578 6.553 6.575 139,903 +0.03(+0.49%)
Mar 16, 2006 6.553 6.568 6.543 6.543 151,632 -0.01(-0.16%)
Mar 15, 2006 6.539 6.564 6.535 6.553 129,571 +0.00(+0.00%)
Mar 14, 2006 6.546 6.577 6.543 6.553 239,036 +0.01(+0.11%)
Mar 13, 2006 6.550 6.564 6.535 6.546 199,662 +0.03(+0.49%)
Mar 10, 2006 6.503 6.517 6.488 6.514 183,466 +0.03(+0.50%)
Mar 09, 2006 6.478 6.510 6.478 6.482 200,500 -0.01(-0.11%)
Mar 08, 2006 6.414 6.489 6.409 6.489 268,916 +0.05(+0.78%)
Mar 07, 2006 6.471 6.475 6.439 6.439 258,025 -0.03(-0.50%)
Mar 06, 2006 6.525 6.528 6.464 6.471 153,307 -0.04(-0.66%)
Mar 03, 2006 6.517 6.535 6.500 6.514 199,942 -0.01(-0.22%)
Mar 02, 2006 6.489 6.532 6.489 6.528 209,436 +0.03(+0.39%)
Mar 01, 2006 6.453 6.503 6.450 6.503 222,002 +0.04(+0.67%)
Feb 28, 2006 6.457 6.485 6.460 6.460 219,768 +0.00(+0.06%)
Feb 27, 2006 6.460 6.482 6.449 6.457 141,299 -0.01(-0.22%)
Feb 24, 2006 6.439 6.475 6.439 6.471 157,496 +0.02(+0.33%)
Feb 23, 2006 6.446 6.457 6.417 6.449 281,762 +0.02(+0.33%)
Feb 22, 2006 6.449 6.467 6.417 6.428 381,733 -0.02(-0.33%)
Feb 21, 2006 6.435 6.467 6.435 6.449 251,044 +0.01(+0.22%)
Feb 17, 2006 6.414 6.439 6.414 6.435 192,960 +0.01(+0.17%)
Feb 16, 2006 6.389 6.428 6.389 6.424 246,576 +0.00(+0.06%)
Feb 15, 2006 6.482 6.496 6.421 6.421 378,102 -0.05(-0.72%)
Feb 14, 2006 6.496 6.507 6.467 6.467 320,019 -0.04(-0.55%)
Feb 13, 2006 6.464 6.503 6.446 6.503 258,584 +0.06(+0.89%)
Feb 10, 2006 6.489 6.492 6.446 6.446 251,323 -0.04(-0.61%)
Feb 09, 2006 6.460 6.496 6.460 6.485 312,758 +0.02(+0.33%)
Feb 08, 2006 6.446 6.467 6.439 6.464 225,074 +0.01(+0.17%)
Feb 07, 2006 6.417 6.453 6.413 6.453 209,715 +0.03(+0.50%)
Feb 06, 2006 6.396 6.432 6.396 6.421 175,926 +0.01(+0.22%)
Feb 03, 2006 6.410 6.435 6.403 6.406 254,954 -0.01(-0.17%)
Feb 02, 2006 6.403 6.439 6.403 6.417 262,773 +0.01(+0.11%)
Feb 01, 2006 6.392 6.417 6.389 6.410 267,799 +0.01(+0.17%)
Jan 31, 2006 6.371 6.428 6.367 6.399 352,970 +0.01(+0.17%)
Jan 30, 2006 6.399 6.410 6.374 6.389 249,648 -0.01(-0.22%)
Jan 27, 2006 6.389 6.442 6.389 6.403 319,181 +0.00(+0.06%)
Jan 26, 2006 6.381 6.406 6.374 6.399 328,955 +0.02(+0.28%)
Jan 25, 2006 6.364 6.396 6.364 6.381 411,054 +0.03(+0.45%)
Jan 24, 2006 6.324 6.364 6.321 6.353 298,237 +0.03(+0.45%)
Jan 23, 2006 6.313 6.338 6.303 6.324 246,855 +0.02(+0.28%)
Jan 20, 2006 6.303 6.317 6.295 6.306 292,373 -0.01(-0.11%)
Jan 19, 2006 6.267 6.313 6.263 6.313 297,679 +0.00(+0.00%)
Jan 18, 2006 6.285 6.331 6.278 6.313 306,056 +0.01(+0.23%)
Jan 17, 2006 6.303 6.313 6.285 6.299 199,662 -0.00(-0.06%)
Jan 13, 2006 6.313 6.321 6.281 6.303 244,063 -0.01(-0.11%)
Jan 12, 2006 6.281 6.321 6.281 6.310 370,004 +0.01(+0.23%)
Jan 11, 2006 6.295 6.324 6.288 6.295 251,882 -0.01(-0.23%)
Jan 10, 2006 6.285 6.335 6.270 6.310 390,948 +0.03(+0.51%)
Jan 09, 2006 6.242 6.310 6.242 6.278 352,691 +0.04(+0.57%)
Jan 06, 2006 6.235 6.242 6.202 6.242 310,524 -0.01(-0.23%)
Jan 05, 2006 6.220 6.267 6.220 6.256 274,501 +0.02(+0.34%)
Jan 04, 2006 6.159 6.235 6.159 6.235 337,611 +0.09(+1.40%)
Jan 03, 2006 6.088 6.159 6.070 6.149 459,084 +0.08(+1.36%)
Dec 30, 2005 6.059 6.106 6.023 6.066 930,736 +0.01(+0.18%)
Dec 29, 2005 6.052 6.059 6.016 6.056 784,409 +0.03(+0.48%)
Dec 28, 2005 6.020 6.059 6.020 6.027 625,796 -0.01(-0.12%)
Dec 27, 2005 6.002 6.041 5.987 6.034 771,285 +0.02(+0.36%)
Dec 23, 2005 5.973 6.059 5.973 6.013 615,185 +0.03(+0.42%)
Dec 22, 2005 6.002 6.016 5.970 5.987 484,217 -0.01(-0.24%)
Dec 21, 2005 6.023 6.038 5.991 6.002 743,639 -0.05(-0.89%)
Dec 20, 2005 6.095 6.116 6.056 6.056 798,372 -0.04(-0.70%)
Dec 19, 2005 6.106 6.131 6.081 6.099 528,617 +0.00(+0.06%)
Dec 16, 2005 6.052 6.106 6.052 6.095 485,613 -0.01(-0.23%)
Dec 15, 2005 6.002 6.109 5.998 6.109 1,226,460 +0.08(+1.25%)
Dec 14, 2005 6.041 6.059 6.013 6.034 651,487 -0.02(-0.30%)
Dec 13, 2005 6.088 6.088 6.045 6.052 605,132 -0.03(-0.47%)
Dec 12, 2005 6.116 6.127 6.056 6.081 325,045 -0.04(-0.64%)
Dec 09, 2005 6.127 6.152 6.116 6.120 593,403 -0.03(-0.41%)
Dec 08, 2005 6.127 6.174 6.124 6.145 397,929 +0.02(+0.29%)
Dec 07, 2005 6.134 6.141 6.088 6.127 401,559 -0.01(-0.12%)
Dec 06, 2005 6.127 6.192 6.124 6.134 499,017 -0.03(-0.41%)
Dec 05, 2005 6.088 6.159 6.088 6.159 519,681 +0.05(+0.76%)
Dec 02, 2005 6.113 6.138 6.106 6.113 447,356 -0.04(-0.64%)
Dec 01, 2005 6.145 6.177 6.134 6.152 452,382 +0.01(+0.12%)
Nov 30, 2005 6.141 6.174 6.131 6.145 447,635 -0.03(-0.46%)
Nov 29, 2005 6.124 6.177 6.113 6.174 513,538 +0.03(+0.41%)
Nov 28, 2005 6.124 6.159 6.102 6.149 451,824 -0.00(-0.06%)
Nov 25, 2005 6.184 6.184 6.095 6.152 204,130 +0.04(+0.64%)
Nov 23, 2005 6.041 6.131 6.034 6.113 610,158 +0.05(+0.83%)
Nov 22, 2005 6.052 6.095 6.038 6.063 683,321 -0.01(-0.12%)
Nov 21, 2005 6.070 6.102 6.041 6.070 711,246 -0.07(-1.17%)
Nov 18, 2005 6.131 6.159 6.113 6.141 423,620 +0.00(+0.06%)
Nov 17, 2005 6.174 6.184 6.127 6.138 597,592 -0.04(-0.58%)
Nov 16, 2005 6.188 6.231 6.174 6.174 499,576 -0.04(-0.69%)
Nov 15, 2005 6.177 6.224 6.174 6.217 409,378 +0.03(+0.52%)
Nov 14, 2005 6.267 6.270 6.181 6.184 240,991 -0.09(-1.37%)
Nov 11, 2005 6.267 6.292 6.256 6.270 380,895 +0.00(+0.00%)
Nov 10, 2005 6.249 6.270 6.231 6.270 284,275 +0.03(+0.52%)
Nov 09, 2005 6.213 6.245 6.206 6.238 328,955 +0.01(+0.12%)
Nov 08, 2005 6.242 6.245 6.199 6.231 353,528 -0.01(-0.11%)
Nov 07, 2005 6.217 6.242 6.177 6.238 297,399 +0.04(+0.64%)
Nov 04, 2005 6.217 6.238 6.181 6.199 240,991 -0.03(-0.40%)
Nov 03, 2005 6.202 6.231 6.199 6.224 291,535 +0.04(+0.58%)
Nov 02, 2005 6.188 6.238 6.188 6.188 310,803 -0.00(-0.06%)
Nov 01, 2005 6.167 6.224 6.167 6.192 395,974 +0.03(+0.46%)
Oct 31, 2005 6.192 6.206 6.152 6.163 343,755 -0.04(-0.64%)
Oct 28, 2005 6.206 6.220 6.184 6.202 316,388 -0.01(-0.17%)
Oct 27, 2005 6.206 6.256 6.206 6.213 248,810 -0.03(-0.52%)
Oct 26, 2005 6.231 6.260 6.212 6.245 274,780 +0.00(+0.06%)
Oct 25, 2005 6.181 6.263 6.177 6.242 384,246 +0.05(+0.75%)
Oct 24, 2005 6.167 6.217 6.167 6.195 303,543 +0.01(+0.12%)
Oct 21, 2005 6.177 6.213 6.156 6.188 250,206 +0.01(+0.23%)
Oct 20, 2005 6.141 6.174 6.088 6.174 384,525 +0.05(+0.82%)
Oct 19, 2005 6.159 6.181 6.106 6.124 362,744 -0.03(-0.47%)
Oct 18, 2005 6.134 6.163 6.091 6.152 375,031 +0.04(+0.70%)
Oct 17, 2005 6.138 6.177 6.081 6.109 265,007 -0.05(-0.81%)
Oct 14, 2005 6.116 6.177 6.084 6.159 442,050 +0.06(+1.06%)
Oct 13, 2005 6.206 6.224 6.091 6.095 525,825 -0.14(-2.24%)
Oct 12, 2005 6.292 6.327 6.184 6.235 355,204 -0.09(-1.47%)
Oct 11, 2005 6.295 6.335 6.292 6.328 213,346 -0.01(-0.23%)
Oct 10, 2005 6.306 6.349 6.285 6.342 232,055 +0.02(+0.28%)
Oct 07, 2005 6.313 6.336 6.267 6.324 335,098 -0.02(-0.34%)
Oct 06, 2005 6.328 6.356 6.321 6.346 310,803 +0.00(+0.06%)
Oct 05, 2005 6.342 6.364 6.317 6.342 278,690 -0.03(-0.45%)
Oct 04, 2005 6.374 6.396 6.346 6.371 269,475 -0.00(-0.06%)
Oct 03, 2005 6.278 6.385 6.278 6.374 335,098 +0.08(+1.19%)
Sep 30, 2005 6.252 6.303 6.228 6.299 350,457 +0.08(+1.32%)
Sep 29, 2005 6.202 6.224 6.177 6.217 347,664 +0.01(+0.23%)
Sep 28, 2005 6.184 6.242 6.174 6.202 370,842 +0.02(+0.29%)
Sep 27, 2005 6.249 6.249 6.181 6.184 454,058 -0.03(-0.52%)
Sep 26, 2005 6.252 6.256 6.199 6.217 317,785 -0.04(-0.57%)
Sep 23, 2005 6.252 6.267 6.210 6.252 355,483 +0.01(+0.11%)
Sep 22, 2005 6.324 6.338 6.235 6.245 395,695 -0.09(-1.47%)
Sep 21, 2005 6.353 6.381 6.306 6.338 352,970 -0.06(-0.90%)
Sep 20, 2005 6.406 6.424 6.392 6.396 317,785 -0.02(-0.28%)
Sep 19, 2005 6.389 6.424 6.389 6.414 308,849 +0.01(+0.11%)
Sep 16, 2005 6.435 6.435 6.399 6.406 183,187 -0.02(-0.33%)
Sep 15, 2005 6.442 6.442 6.414 6.428 199,104 -0.01(-0.22%)
Sep 14, 2005 6.457 6.473 6.417 6.442 267,520 -0.01(-0.22%)
Sep 13, 2005 6.464 6.482 6.453 6.457 178,439 -0.01(-0.17%)
Sep 12, 2005 6.482 6.489 6.464 6.467 203,851 -0.02(-0.33%)
Sep 09, 2005 6.489 6.496 6.478 6.489 190,726 +0.00(+0.00%)
Sep 08, 2005 6.485 6.500 6.478 6.489 286,509 -0.01(-0.17%)
Sep 07, 2005 6.482 6.500 6.475 6.500 281,762 +0.01(+0.21%)
Sep 06, 2005 6.457 6.492 6.446 6.486 240,433 +0.02(+0.34%)
Sep 02, 2005 6.471 6.492 6.464 6.464 133,201 -0.01(-0.22%)
Sep 01, 2005 6.446 6.500 6.442 6.478 253,837 +0.04(+0.56%)
Aug 31, 2005 6.471 6.475 6.442 6.442 295,165 -0.03(-0.44%)
Aug 30, 2005 6.485 6.492 6.464 6.471 292,931 -0.02(-0.28%)
Aug 29, 2005 6.489 6.500 6.485 6.489 176,205 +0.00(+0.00%)
Aug 26, 2005 6.496 6.496 6.475 6.489 295,445 +0.00(+0.06%)
Aug 25, 2005 6.460 6.500 6.453 6.485 340,124 +0.00(+0.06%)
Aug 24, 2005 6.482 6.489 6.464 6.482 242,387 +0.01(+0.17%)
Aug 23, 2005 6.442 6.485 6.442 6.471 328,955 +0.03(+0.50%)
Aug 22, 2005 6.500 6.503 6.439 6.439 321,415 -0.08(-1.21%)
Aug 19, 2005 6.528 6.543 6.503 6.517 202,455 -0.01(-0.22%)
Aug 18, 2005 6.560 6.564 6.521 6.532 275,618 -0.03(-0.44%)
Aug 17, 2005 6.614 6.614 6.557 6.560 217,814 -0.04(-0.65%)
Aug 16, 2005 6.564 6.611 6.564 6.603 191,843 +0.02(+0.27%)
Aug 15, 2005 6.607 6.628 6.560 6.586 314,992 -0.03(-0.49%)
Aug 12, 2005 6.603 6.632 6.578 6.618 174,530 +0.01(+0.22%)
Aug 11, 2005 6.575 6.607 6.560 6.603 189,051 +0.03(+0.44%)
Aug 10, 2005 6.596 6.621 6.575 6.575 248,531 -0.04(-0.65%)
Aug 09, 2005 6.571 6.618 6.568 6.618 225,353 +0.03(+0.43%)
Aug 08, 2005 6.596 6.628 6.571 6.589 225,912 -0.01(-0.22%)
Aug 05, 2005 6.607 6.628 6.589 6.603 271,429 -0.02(-0.32%)
Aug 04, 2005 6.618 6.625 6.596 6.625 289,580 +0.00(+0.00%)
Aug 03, 2005 6.625 6.639 6.603 6.625 249,089 +0.00(+0.00%)
Aug 02, 2005 6.639 6.639 6.611 6.625 278,969 +0.00(+0.00%)
Aug 01, 2005 6.625 6.671 6.600 6.625 308,290 +0.01(+0.16%)
Jul 29, 2005 6.621 6.625 6.589 6.614 254,395 +0.01(+0.16%)
Jul 28, 2005 6.611 6.625 6.596 6.603 292,094 -0.01(-0.11%)
Jul 27, 2005 6.607 6.618 6.575 6.611 260,539 -0.01(-0.11%)
Jul 26, 2005 6.564 6.618 6.543 6.618 365,536 +0.06(+0.98%)
Jul 25, 2005 6.543 6.571 6.510 6.553 519,402 +0.04(+0.55%)
Jul 22, 2005 6.514 6.532 6.496 6.517 192,123 -0.01(-0.16%)
Jul 21, 2005 6.528 6.543 6.496 6.528 255,791 -0.02(-0.27%)
Jul 20, 2005 6.478 6.550 6.467 6.546 258,025 +0.03(+0.44%)
Jul 19, 2005 6.457 6.517 6.453 6.517 238,757 +0.05(+0.83%)
Jul 18, 2005 6.467 6.503 6.464 6.464 187,655 -0.01(-0.17%)
Jul 15, 2005 6.457 6.478 6.446 6.475 181,511 +0.01(+0.22%)
Jul 14, 2005 6.439 6.475 6.421 6.461 329,234 +0.02(+0.34%)
Jul 13, 2005 6.453 6.500 6.439 6.439 343,755 -0.04(-0.61%)
Jul 12, 2005 6.439 6.478 6.436 6.478 289,580 +0.00(+0.06%)
Jul 11, 2005 6.389 6.478 6.389 6.475 261,376 +0.06(+1.01%)
Jul 08, 2005 6.389 6.446 6.364 6.410 416,359 -0.02(-0.29%)
Jul 07, 2005 6.410 6.449 6.392 6.429 270,312 -0.02(-0.27%)
Jul 06, 2005 6.442 6.467 6.439 6.446 224,516 +0.00(+0.00%)
Jul 05, 2005 6.492 6.492 6.435 6.446 223,678 -0.05(-0.72%)
Jul 01, 2005 6.374 6.492 6.371 6.492 266,124 +0.10(+1.63%)
Jun 30, 2005 6.328 6.389 6.288 6.389 390,110 +0.08(+1.25%)
Jun 29, 2005 6.331 6.331 6.288 6.310 277,573 -0.02(-0.28%)
Jun 28, 2005 6.260 6.349 6.243 6.328 359,672 +0.06(+1.03%)
Jun 27, 2005 6.256 6.281 6.231 6.263 548,165 +0.01(+0.11%)
Jun 24, 2005 6.321 6.338 6.252 6.256 538,950 -0.09(-1.41%)
Jun 23, 2005 6.371 6.381 6.321 6.346 339,845 -0.04(-0.67%)
Jun 22, 2005 6.364 6.389 6.356 6.389 316,109 +0.01(+0.22%)
Jun 21, 2005 6.392 6.414 6.349 6.374 386,759 -0.05(-0.73%)
Jun 20, 2005 6.464 6.464 6.414 6.421 212,508 -0.04(-0.66%)
Jun 17, 2005 6.392 6.467 6.361 6.464 377,544 +0.05(+0.73%)
Jun 16, 2005 6.392 6.421 6.374 6.417 343,755 +0.01(+0.22%)
Jun 15, 2005 6.421 6.438 6.364 6.403 387,038 -0.03(-0.50%)
Jun 14, 2005 6.485 6.496 6.432 6.435 339,007 -0.07(-1.10%)
Jun 13, 2005 6.471 6.510 6.460 6.507 289,580 +0.01(+0.11%)
Jun 10, 2005 6.446 6.503 6.428 6.500 422,503 +0.06(+0.89%)
Jun 09, 2005 6.424 6.460 6.410 6.442 363,302 +0.00(+0.00%)
Jun 08, 2005 6.485 6.503 6.424 6.442 306,615 -0.06(-0.99%)
Jun 07, 2005 6.507 6.535 6.489 6.507 236,802 -0.02(-0.33%)
Jun 06, 2005 6.525 6.546 6.517 6.528 228,704 -0.02(-0.33%)
Jun 03, 2005 6.517 6.557 6.510 6.550 159,171 -0.00(-0.05%)
Jun 02, 2005 6.568 6.571 6.529 6.553 184,862 -0.01(-0.22%)
Jun 01, 2005 6.482 6.600 6.482 6.568 302,705 +0.06(+0.88%)
May 31, 2005 6.514 6.546 6.464 6.510 213,625 +0.04(+0.61%)
May 27, 2005 6.424 6.492 6.414 6.471 249,089 +0.05(+0.72%)
May 26, 2005 6.464 6.464 6.381 6.424 363,581 -0.04(-0.55%)
May 25, 2005 6.500 6.507 6.439 6.460 292,373 -0.04(-0.55%)
May 24, 2005 6.471 6.528 6.449 6.496 447,077 +0.03(+0.39%)
May 23, 2005 6.543 6.546 6.410 6.471 563,524 -0.09(-1.42%)
May 20, 2005 6.543 6.596 6.539 6.564 302,147 +0.00(+0.00%)
May 19, 2005 6.643 6.661 6.543 6.564 318,622 -0.13(-1.98%)
May 18, 2005 6.765 6.775 6.675 6.697 268,078 -0.09(-1.27%)
May 17, 2005 6.790 6.790 6.740 6.782 241,829 -0.01(-0.11%)
May 16, 2005 6.761 6.793 6.704 6.790 270,312 +0.04(+0.58%)
May 13, 2005 6.847 6.847 6.736 6.750 346,826 -0.06(-0.95%)
May 12, 2005 6.829 6.858 6.815 6.815 161,126 -0.01(-0.10%)
May 11, 2005 6.786 6.833 6.782 6.822 178,439 +0.04(+0.63%)
May 10, 2005 6.800 6.800 6.754 6.779 362,744 -0.02(-0.31%)
May 09, 2005 6.811 6.822 6.772 6.800 181,790 -0.02(-0.31%)
May 06, 2005 6.840 6.843 6.804 6.822 135,156 -0.01(-0.16%)
May 05, 2005 6.883 6.904 6.808 6.833 230,659 -0.07(-0.99%)
May 04, 2005 6.858 6.901 6.833 6.901 162,522 +0.05(+0.73%)
May 03, 2005 6.879 6.886 6.820 6.851 213,066 -0.04(-0.52%)
May 02, 2005 6.843 6.904 6.843 6.886 302,426 +0.02(+0.26%)
Apr 29, 2005 6.836 6.872 6.808 6.868 272,546 +0.05(+0.74%)
Apr 28, 2005 6.886 6.901 6.818 6.818 431,718 -0.08(-1.09%)
Apr 27, 2005 6.933 7.019 6.894 6.894 282,041 -0.02(-0.26%)
Apr 26, 2005 7.037 7.037 6.911 6.911 237,361 -0.10(-1.43%)
Apr 25, 2005 6.958 7.012 6.929 7.012 209,157 +0.09(+1.29%)
Apr 22, 2005 7.005 7.005 6.879 6.922 273,384 -0.08(-1.13%)
Apr 21, 2005 6.965 7.037 6.915 7.001 388,435 +0.02(+0.31%)
Apr 20, 2005 6.983 7.026 6.947 6.979 197,987 -0.01(-0.20%)
Apr 19, 2005 6.936 7.012 6.888 6.994 171,737 +0.06(+0.83%)
Apr 18, 2005 6.897 6.983 6.844 6.936 241,550 +0.08(+1.10%)
Apr 15, 2005 6.890 6.901 6.786 6.861 382,570 -0.07(-0.98%)
Apr 14, 2005 7.062 7.062 6.919 6.929 308,569 -0.09(-1.33%)
Apr 13, 2005 7.012 7.083 7.001 7.022 292,373 -0.03(-0.41%)
Apr 12, 2005 7.083 7.119 7.022 7.051 192,402 -0.06(-0.86%)
Apr 11, 2005 7.144 7.162 7.076 7.112 258,863 -0.04(-0.60%)
Apr 08, 2005 7.133 7.169 7.080 7.155 212,508 +0.02(+0.30%)
Apr 07, 2005 7.065 7.133 7.040 7.133 235,685 +0.04(+0.61%)
Apr 06, 2005 7.015 7.123 7.008 7.090 185,141 +0.09(+1.23%)
Apr 05, 2005 7.065 7.069 6.997 7.005 326,721 -0.05(-0.71%)
Apr 04, 2005 7.051 7.080 7.047 7.055 153,307 -0.01(-0.20%)
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.