Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009 3.699 3.710 3.654 3.654 198,862 -0.02(-0.61%)
Apr 29, 2009 3.613 3.677 3.610 3.677 189,994 +0.07(+1.95%)
Apr 28, 2009 3.613 3.636 3.577 3.606 194,749 -0.01(-0.41%)
Apr 27, 2009 3.591 3.621 3.591 3.621 151,654 +0.01(+0.41%)
Apr 24, 2009 3.617 3.673 3.591 3.606 137,104 -0.04(-1.02%)
Apr 23, 2009 3.662 3.665 3.547 3.643 273,421 +0.01(+0.20%)
Apr 22, 2009 3.517 3.645 3.517 3.636 180,948 +0.05(+1.34%)
Apr 21, 2009 3.558 3.591 3.528 3.588 258,744 +0.01(+0.31%)
Apr 20, 2009 3.658 3.660 3.539 3.576 312,273 -0.09(-2.53%)
Apr 17, 2009 3.617 3.688 3.617 3.669 265,467 +0.04(+1.02%)
Apr 16, 2009 3.654 3.665 3.617 3.632 107,699 -0.00(-0.10%)
Apr 15, 2009 3.636 3.654 3.595 3.636 295,621 +0.03(+0.82%)
Apr 14, 2009 3.651 3.651 3.606 3.606 154,810 -0.03(-0.72%)
Apr 13, 2009 3.639 3.639 3.565 3.632 127,850 +0.01(+0.41%)
Apr 09, 2009 3.654 3.654 3.524 3.617 309,952 +0.09(+2.42%)
Apr 08, 2009 3.428 3.543 3.428 3.532 113,850 +0.11(+3.14%)
Apr 07, 2009 3.413 3.424 3.391 3.424 142,875 +0.00(+0.00%)
Apr 06, 2009 3.524 3.524 3.406 3.424 230,401 -0.07(-2.12%)
Apr 03, 2009 3.528 3.565 3.465 3.498 264,593 +0.01(+0.43%)
Apr 02, 2009 3.476 3.539 3.473 3.484 198,981 +0.09(+2.51%)
Apr 01, 2009 3.343 3.458 3.322 3.398 253,811 +0.02(+0.55%)
Mar 31, 2009 3.354 3.450 3.309 3.380 97,648 +0.12(+3.52%)
Mar 30, 2009 3.369 3.369 3.179 3.265 83,386 -0.11(-3.30%)
Mar 26, 2009 3.335 3.376 3.302 3.376 382,261 +0.10(+3.06%)
Mar 25, 2009 3.254 3.324 3.254 3.276 105,863 +0.02(+0.68%)
Mar 24, 2009 3.179 3.261 3.179 3.254 133,319 +0.01(+0.34%)
Mar 23, 2009 3.220 3.243 3.212 3.243 176,226 +0.14(+4.55%)
Mar 20, 2009 3.142 3.153 3.083 3.102 122,093 +0.00(+0.12%)
Mar 19, 2009 3.276 3.276 3.098 3.098 175,835 -0.11(-3.36%)
Mar 18, 2009 3.191 3.205 3.135 3.205 138,376 +0.04(+1.17%)
Mar 17, 2009 3.172 3.213 3.135 3.168 143,896 -0.02(-0.70%)
Mar 16, 2009 3.276 3.280 3.153 3.191 200,113 -0.03(-0.92%)
Mar 13, 2009 3.254 3.265 3.191 3.220 0 -0.01(-0.23%)
Mar 12, 2009 3.079 3.228 3.035 3.228 336,810 +0.15(+4.82%)
Mar 11, 2009 3.046 3.102 3.046 3.079 162,756 +0.01(+0.48%)
Mar 10, 2009 2.935 3.076 2.895 3.064 580,409 +0.13(+4.56%)
Mar 09, 2009 3.020 3.105 2.931 2.931 896,801 -0.18(-5.84%)
Mar 06, 2009 3.027 3.113 3.012 3.113 0 +0.07(+2.44%)
Mar 05, 2009 2.994 3.095 2.983 3.038 318,567 -0.06(-1.91%)
Mar 04, 2009 3.038 3.113 3.009 3.098 232,852 -0.06(-1.89%)
Mar 02, 2009 3.191 3.243 3.127 3.157 289,165 -0.13(-4.06%)
Feb 27, 2009 3.272 3.332 3.228 3.291 0 -0.07(-2.10%)
Feb 26, 2009 3.346 3.391 3.339 3.361 404,970 -0.01(-0.22%)
Feb 25, 2009 3.280 3.372 3.260 3.369 227,657 +0.12(+3.53%)
Feb 24, 2009 3.224 3.257 3.127 3.254 145,255 +0.09(+2.81%)
Feb 23, 2009 3.191 3.224 3.135 3.165 139,317 -0.04(-1.27%)
Feb 20, 2009 3.139 3.205 3.116 3.205 234,202 +0.00(+0.00%)
Feb 19, 2009 3.421 3.435 3.116 3.205 410,886 -0.20(-5.88%)
Feb 18, 2009 3.651 3.651 3.358 3.406 403,792 -0.23(-6.33%)
Feb 17, 2009 3.658 3.658 3.469 3.636 577,347 -0.03(-0.71%)
Feb 13, 2009 3.699 3.703 3.636 3.662 288,723 -0.06(-1.60%)
Feb 12, 2009 3.591 3.721 3.588 3.721 541,901 +0.09(+2.56%)
Feb 11, 2009 3.543 3.651 3.506 3.628 351,562 +0.03(+0.82%)
Feb 10, 2009 3.591 3.599 3.588 3.599 88,621 +0.00(+0.00%)
Feb 09, 2009 3.599 3.599 3.565 3.599 202,029 +0.00(+0.00%)
Feb 06, 2009 3.591 3.599 3.584 3.599 126,926 +0.02(+0.52%)
Feb 05, 2009 3.591 3.591 3.524 3.580 249,151 -0.01(-0.21%)
Feb 04, 2009 3.654 3.691 3.573 3.588 208,307 -0.04(-1.23%)
Feb 03, 2009 3.569 3.632 3.558 3.632 129,449 +0.05(+1.35%)
Feb 02, 2009 3.580 3.584 3.547 3.584 116,047 +0.01(+0.21%)
Jan 30, 2009 3.595 3.605 3.565 3.576 0 +0.02(+0.52%)
Jan 29, 2009 3.532 3.563 3.524 3.558 211,989 +0.05(+1.48%)
Jan 28, 2009 3.524 3.524 3.424 3.506 176,363 +0.04(+1.29%)
Jan 27, 2009 3.428 3.469 3.428 3.461 113,368 +0.01(+0.32%)
Jan 26, 2009 3.502 3.502 3.413 3.450 167,050 +0.04(+1.09%)
Jan 23, 2009 3.421 3.421 3.343 3.413 250,043 +0.02(+0.66%)
Jan 22, 2009 3.358 3.424 3.318 3.391 254,173 +0.04(+1.11%)
Jan 21, 2009 3.346 3.354 3.302 3.354 228,021 +0.04(+1.12%)
Jan 20, 2009 3.461 3.461 3.287 3.317 164,977 -0.12(-3.35%)
Jan 16, 2009 3.461 3.461 3.406 3.432 265,173 +0.01(+0.22%)
Jan 15, 2009 3.246 3.424 3.224 3.424 261,965 +0.12(+3.48%)
Jan 14, 2009 3.335 3.354 3.209 3.309 201,177 -0.04(-1.22%)
Jan 13, 2009 3.339 3.376 3.335 3.350 249,601 +0.00(+0.11%)
Jan 12, 2009 3.320 3.647 3.320 3.346 802,506 +0.01(+0.33%)
Jan 09, 2009 3.354 3.358 3.291 3.335 264,003 +0.07(+2.28%)
Jan 08, 2009 3.168 3.265 3.168 3.261 181,363 +0.09(+2.69%)
Jan 07, 2009 3.235 3.243 3.161 3.176 222,339 -0.05(-1.61%)
Jan 06, 2009 3.235 3.261 3.194 3.228 412,018 +0.06(+1.99%)
Jan 05, 2009 3.324 3.324 3.157 3.165 748,513 +0.04(+1.19%)
Jan 02, 2009 2.938 3.139 2.938 3.127 0 +0.20(+6.71%)
Jan 01, 2009 2.972 3.079 2.931 2.931 0 +0.00(+0.00%)
Dec 31, 2008 2.972 3.079 2.931 2.931 454,574 -0.09(-2.83%)
Dec 30, 2008 3.050 3.098 2.998 3.016 419,603 -0.04(-1.22%)
Dec 29, 2008 3.153 3.202 3.038 3.053 261,844 -0.30(-8.96%)
Dec 26, 2008 3.283 3.443 3.135 3.354 342,721 +0.07(+2.15%)
Dec 24, 2008 3.217 3.328 3.191 3.283 239,671 +0.13(+4.00%)
Dec 23, 2008 3.153 3.179 3.116 3.157 233,083 +0.09(+2.90%)
Dec 22, 2008 3.168 3.231 3.042 3.068 478,442 -0.09(-2.93%)
Dec 19, 2008 3.064 3.191 3.064 3.161 176,482 +0.03(+0.83%)
Dec 18, 2008 3.061 3.146 3.039 3.135 350,543 +0.10(+3.30%)
Dec 17, 2008 2.927 3.038 2.860 3.035 329,128 +0.03(+0.99%)
Dec 16, 2008 2.797 3.057 2.696 3.005 668,113 +0.34(+12.81%)
Dec 15, 2008 2.686 2.719 2.597 2.664 259,092 -0.02(-0.69%)
Dec 12, 2008 2.745 2.768 2.682 2.682 188,646 -0.09(-3.21%)
Dec 11, 2008 2.786 2.805 2.723 2.771 244,164 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.775 2.838 167,479 +0.04(+1.32%)
Dec 09, 2008 2.875 2.897 2.782 2.801 251,952 -0.07(-2.45%)
Dec 08, 2008 2.846 2.912 2.846 2.872 212,487 -0.00(-0.13%)
Dec 05, 2008 2.905 2.931 2.734 2.875 377,570 -0.04(-1.40%)
Dec 04, 2008 2.901 3.020 2.894 2.916 155,258 -0.01(-0.51%)
Dec 03, 2008 2.860 2.931 2.801 2.931 187,560 +0.07(+2.60%)
Dec 02, 2008 2.857 2.905 2.805 2.857 216,366 -0.04(-1.28%)
Dec 01, 2008 2.927 2.964 2.875 2.894 148,109 -0.13(-4.41%)
Nov 28, 2008 3.094 3.094 3.024 3.027 97,648 -0.06(-1.81%)
Nov 26, 2008 2.942 3.083 2.923 3.083 408,477 +0.12(+3.88%)
Nov 25, 2008 2.935 2.987 2.879 2.968 243,709 +0.04(+1.27%)
Nov 24, 2008 3.001 3.038 2.864 2.931 448,528 -0.41(-12.22%)
Nov 21, 2008 2.708 3.339 2.541 3.339 655,210 +0.60(+21.95%)
Nov 20, 2008 2.957 2.957 2.738 2.738 338,505 -0.26(-8.55%)
Nov 19, 2008 3.157 3.172 2.942 2.994 258,626 -0.18(-5.72%)
Nov 18, 2008 3.268 3.294 3.165 3.176 209,431 -0.10(-2.95%)
Nov 17, 2008 3.254 3.339 3.254 3.272 195,056 -0.06(-1.67%)
Nov 14, 2008 3.502 3.502 3.291 3.328 96,658 -0.14(-4.17%)
Nov 13, 2008 3.454 3.473 3.294 3.473 228,550 +0.10(+2.86%)
Nov 12, 2008 3.521 3.521 3.317 3.376 176,296 -0.17(-4.71%)
Nov 11, 2008 3.622 3.702 3.532 3.543 131,953 -0.14(-3.73%)
Nov 10, 2008 3.691 3.714 3.643 3.680 135,160 +0.03(+0.92%)
Nov 07, 2008 3.651 3.699 3.636 3.647 95,305 -0.02(-0.51%)
Nov 06, 2008 3.717 3.803 3.665 3.665 254,628 +0.02(+0.51%)
Nov 05, 2008 3.780 3.780 3.636 3.647 135,438 -0.10(-2.66%)
Nov 04, 2008 3.654 3.747 3.613 3.746 248,221 +0.12(+3.44%)
Nov 03, 2008 3.610 3.658 3.576 3.622 196,134 +0.05(+1.38%)
Oct 31, 2008 3.565 3.639 3.521 3.573 284,478 +0.01(+0.31%)
Oct 30, 2008 3.476 3.573 3.476 3.562 148,365 +0.10(+2.89%)
Oct 29, 2008 3.395 3.461 3.380 3.461 220,992 +0.10(+2.87%)
Oct 28, 2008 3.406 3.409 3.302 3.365 208,994 +0.01(+0.27%)
Oct 27, 2008 3.409 3.409 3.283 3.356 218,315 -0.04(-1.24%)
Oct 24, 2008 3.365 3.409 3.246 3.398 187,986 -0.02(-0.56%)
Oct 23, 2008 3.521 3.565 3.383 3.417 327,699 -0.06(-1.69%)
Oct 22, 2008 3.721 3.721 3.458 3.476 193,657 -0.22(-5.83%)
Oct 21, 2008 3.725 3.728 3.658 3.691 214,318 -0.06(-1.58%)
Oct 20, 2008 3.725 3.799 3.691 3.751 259,855 +0.07(+1.92%)
Oct 17, 2008 3.346 3.754 3.346 3.680 218,603 +0.16(+4.42%)
Oct 16, 2008 3.680 3.680 3.432 3.524 284,925 -0.09(-2.46%)
Oct 15, 2008 3.576 3.717 3.484 3.613 309,661 -0.08(-2.21%)
Oct 14, 2008 3.728 3.914 3.606 3.695 372,624 +0.18(+5.17%)
Oct 13, 2008 3.205 3.677 3.205 3.513 438,860 +0.35(+11.02%)
Oct 10, 2008 2.712 3.228 2.434 3.165 711,028 -0.06(-1.95%)
Oct 09, 2008 3.543 3.543 3.172 3.228 551,212 -0.26(-7.45%)
Oct 08, 2008 3.543 3.710 3.276 3.487 633,652 -0.33(-8.74%)
Oct 07, 2008 3.929 3.955 3.766 3.821 382,608 -0.13(-3.29%)
Oct 06, 2008 4.137 4.181 3.777 3.951 599,584 -0.32(-7.39%)
Oct 03, 2008 4.292 4.355 4.266 4.266 219,196 +0.03(+0.70%)
Oct 02, 2008 4.292 4.292 4.196 4.237 176,441 -0.04(-1.01%)
Oct 01, 2008 4.163 4.281 4.099 4.280 151,869 +0.13(+3.11%)
Sep 30, 2008 4.077 4.222 4.029 4.151 820,557 +0.15(+3.69%)
Sep 29, 2008 4.478 4.478 3.840 4.003 232,590 -0.47(-10.60%)
Sep 26, 2008 4.552 4.552 4.270 4.478 0 -0.10(-2.19%)
Sep 25, 2008 4.563 4.600 4.508 4.578 489,151 +0.08(+1.82%)
Sep 24, 2008 4.522 4.522 4.419 4.496 280,332 +0.07(+1.59%)
Sep 23, 2008 4.541 4.541 4.378 4.426 293,300 -0.03(-0.58%)
Sep 22, 2008 4.500 4.600 4.396 4.452 363,142 -0.31(-6.47%)
Sep 19, 2008 4.426 4.760 4.426 4.760 0 +0.64(+15.53%)
Sep 18, 2008 4.266 4.359 3.766 4.120 925,737 -0.14(-3.18%)
Sep 17, 2008 4.630 4.630 4.151 4.255 514,276 -0.41(-8.75%)
Sep 16, 2008 4.734 4.810 4.623 4.663 547,195 -0.14(-3.01%)
Sep 15, 2008 4.745 4.838 4.734 4.808 307,548 -0.12(-2.34%)
Sep 12, 2008 4.964 4.970 4.871 4.923 126,214 -0.06(-1.12%)
Sep 11, 2008 5.012 5.021 4.960 4.979 231,091 -0.09(-1.69%)
Sep 10, 2008 5.116 5.116 5.042 5.064 93,669 -0.02(-0.36%)
Sep 09, 2008 5.079 5.101 5.057 5.083 116,731 +0.00(+0.00%)
Sep 08, 2008 5.153 5.198 5.083 5.083 144,034 +0.00(+0.00%)
Sep 05, 2008 5.135 5.135 5.038 5.083 0 -0.03(-0.58%)
Sep 04, 2008 5.138 5.153 5.105 5.112 168,932 -0.06(-1.22%)
Sep 03, 2008 5.138 5.175 5.120 5.175 226,728 +0.07(+1.45%)
Sep 02, 2008 5.097 5.135 5.094 5.101 190,600 +0.03(+0.51%)
Aug 29, 2008 5.097 5.120 5.068 5.075 170,805 +0.00(+0.07%)
Aug 28, 2008 5.075 5.135 5.053 5.072 174,083 +0.01(+0.29%)
Aug 27, 2008 5.060 5.064 5.027 5.057 359,627 -0.00(-0.07%)
Aug 26, 2008 5.064 5.075 5.013 5.060 535,742 +0.04(+0.81%)
Aug 25, 2008 5.034 5.079 5.012 5.020 224,016 -0.04(-0.73%)
Aug 22, 2008 5.105 5.105 5.027 5.057 319,478 -0.01(-0.22%)
Aug 21, 2008 5.101 5.105 5.064 5.068 140,993 -0.01(-0.29%)
Aug 20, 2008 5.083 5.109 5.072 5.083 278,866 -0.03(-0.58%)
Aug 19, 2008 5.109 5.146 5.101 5.112 205,894 -0.04(-0.72%)
Aug 18, 2008 5.127 5.157 5.127 5.149 111,602 -0.00(-0.07%)
Aug 15, 2008 5.153 5.164 5.142 5.153 0 -0.03(-0.57%)
Aug 14, 2008 5.157 5.183 5.127 5.183 156,104 +0.06(+1.23%)
Aug 13, 2008 5.112 5.175 5.101 5.120 170,479 -0.00(-0.07%)
Aug 12, 2008 5.168 5.195 5.123 5.123 70,971 -0.07(-1.29%)
Aug 11, 2008 5.220 5.227 5.190 5.190 93,408 -0.01(-0.21%)
Aug 08, 2008 5.161 5.205 5.161 5.201 60,601 +0.01(+0.29%)
Aug 07, 2008 5.205 5.209 5.157 5.187 107,578 -0.03(-0.57%)
Aug 06, 2008 5.231 5.246 5.201 5.216 115,392 -0.00(-0.07%)
Aug 05, 2008 5.238 5.264 5.216 5.220 137,082 +0.00(+0.07%)
Aug 04, 2008 5.264 5.264 5.212 5.216 121,511 -0.06(-1.13%)
Aug 01, 2008 5.264 5.276 5.242 5.276 99,171 +0.04(+0.78%)
Jul 31, 2008 5.235 5.279 5.235 5.235 57,445 -0.03(-0.56%)
Jul 30, 2008 5.238 5.264 5.231 5.264 30,959 +0.03(+0.64%)
Jul 29, 2008 5.231 5.268 5.209 5.231 120,998 +0.03(+0.50%)
Jul 28, 2008 5.216 5.246 5.201 5.205 58,488 +0.00(+0.07%)
Jul 25, 2008 5.242 5.250 5.157 5.201 108,780 -0.03(-0.57%)
Jul 24, 2008 5.331 5.331 5.223 5.231 128,244 -0.04(-0.84%)
Jul 23, 2008 5.320 5.335 5.264 5.276 84,842 -0.03(-0.56%)
Jul 22, 2008 5.316 5.316 5.238 5.305 90,011 +0.03(+0.56%)
Jul 21, 2008 5.287 5.320 5.231 5.276 113,882 +0.02(+0.42%)
Jul 18, 2008 5.290 5.290 5.212 5.253 52,294 +0.02(+0.35%)
Jul 17, 2008 5.316 5.598 5.168 5.235 120,047 +0.09(+1.73%)
Jul 16, 2008 5.012 5.157 5.012 5.146 188,865 +0.10(+2.06%)
Jul 15, 2008 5.161 5.168 4.971 5.042 480,849 -0.12(-2.37%)
Jul 14, 2008 5.264 5.264 5.153 5.164 169,630 -0.05(-1.00%)
Jul 11, 2008 5.209 5.246 5.153 5.216 133,546 -0.09(-1.61%)
Jul 10, 2008 5.283 5.341 5.283 5.302 149,600 -0.03(-0.56%)
Jul 09, 2008 5.316 5.372 5.290 5.331 180,881 +0.05(+0.91%)
Jul 08, 2008 5.298 5.298 5.246 5.283 262,022 -0.02(-0.35%)
Jul 07, 2008 5.379 5.405 5.272 5.302 168,889 -0.09(-1.58%)
Jul 04, 2008 5.465 5.465 5.383 5.387 98,772 +0.00(+0.00%)
Jul 03, 2008 5.465 5.465 5.383 5.387 98,772 -0.06(-1.09%)
Jul 02, 2008 5.468 5.468 5.417 5.446 164,236 -0.03(-0.47%)
Jul 01, 2008 5.502 5.509 5.428 5.472 174,126 -0.03(-0.54%)
Jun 30, 2008 5.539 5.550 5.461 5.502 163,344 -0.02(-0.40%)
Jun 27, 2008 5.621 5.621 5.509 5.524 144,891 -0.09(-1.52%)
Jun 26, 2008 5.661 5.661 5.539 5.609 164,314 -0.03(-0.59%)
Jun 25, 2008 5.635 5.669 5.613 5.643 93,303 +0.04(+0.66%)
Jun 24, 2008 5.676 5.676 5.602 5.606 189,096 -0.07(-1.18%)
Jun 23, 2008 5.732 5.758 5.647 5.673 111,637 -0.04(-0.78%)
Jun 20, 2008 5.695 5.769 5.676 5.717 148,484 -0.04(-0.64%)
Jun 19, 2008 5.769 5.776 5.721 5.754 160,274 -0.01(-0.13%)
Jun 18, 2008 5.788 5.799 5.710 5.762 116,545 -0.00(-0.06%)
Jun 17, 2008 5.747 5.769 5.721 5.765 142,336 +0.06(+1.11%)
Jun 16, 2008 5.691 5.702 5.676 5.702 128,993 +0.02(+0.33%)
Jun 13, 2008 5.647 5.695 5.643 5.684 135,977 +0.06(+1.06%)
Jun 12, 2008 5.628 5.639 5.576 5.624 240,981 +0.00(+0.00%)
Jun 11, 2008 5.739 5.739 5.624 5.624 300,844 -0.09(-1.62%)
Jun 10, 2008 5.784 5.799 5.698 5.717 206,544 -0.07(-1.15%)
Jun 09, 2008 5.799 5.799 5.765 5.784 108,332 -0.01(-0.13%)
Jun 06, 2008 5.873 5.873 5.765 5.791 107,537 -0.03(-0.45%)
Jun 05, 2008 5.773 5.817 5.744 5.817 175,800 +0.06(+0.97%)
Jun 04, 2008 5.799 5.799 5.739 5.762 178,336 -0.04(-0.64%)
Jun 03, 2008 5.821 5.899 5.769 5.799 319,454 -0.10(-1.70%)
Jun 02, 2008 5.817 5.906 5.817 5.899 223,547 +0.07(+1.21%)
May 30, 2008 5.880 5.880 5.817 5.828 139,743 -0.02(-0.32%)
May 29, 2008 5.936 5.969 5.843 5.847 218,644 -0.08(-1.38%)
May 28, 2008 5.936 5.958 5.877 5.928 280,874 +0.03(+0.50%)
May 27, 2008 5.873 5.925 5.839 5.899 277,135 +0.06(+1.08%)
May 26, 2008 5.747 5.858 5.739 5.836 0 +0.00(+0.00%)
May 23, 2008 5.747 5.858 5.739 5.836 241,032 +0.07(+1.29%)
May 22, 2008 5.732 5.773 5.717 5.762 130,451 +0.02(+0.32%)
May 21, 2008 5.758 5.766 5.736 5.743 105,208 -0.03(-0.45%)
May 20, 2008 5.732 5.780 5.732 5.769 198,150 +0.03(+0.58%)
May 19, 2008 5.706 5.747 5.706 5.736 143,390 +0.00(+0.00%)
May 16, 2008 5.728 5.762 5.728 5.736 156,171 -0.02(-0.32%)
May 15, 2008 5.724 5.758 5.710 5.754 153,770 -0.01(-0.19%)
May 14, 2008 5.769 5.784 5.750 5.765 141,142 -0.02(-0.32%)
May 13, 2008 5.762 5.788 5.702 5.784 186,913 -0.03(-0.45%)
May 12, 2008 5.847 5.849 5.804 5.810 166,880 -0.04(-0.63%)
May 09, 2008 5.813 5.847 5.813 5.847 56,014 +0.01(+0.19%)
May 08, 2008 5.854 5.854 5.802 5.836 255,747 -0.01(-0.13%)
May 07, 2008 5.813 5.869 5.813 5.843 153,775 +0.00(+0.00%)
May 06, 2008 5.877 5.895 5.817 5.843 233,647 -0.05(-0.88%)
May 05, 2008 5.899 5.977 5.880 5.895 150,826 +0.00(+0.06%)
May 02, 2008 5.817 5.891 5.817 5.891 123,732 +0.08(+1.34%)
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.