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 )

12.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 8.360 8.448 8.338 8.374 57,314 +0.01(+0.09%)
Aug 28, 2020 8.404 8.404 8.323 8.367 62,510 -0.01(-0.17%)
Aug 27, 2020 8.352 8.418 8.323 8.382 125,008 +0.04(+0.53%)
Aug 26, 2020 8.316 8.352 8.285 8.338 84,307 +0.03(+0.35%)
Aug 25, 2020 8.316 8.316 8.287 8.309 73,418 +0.03(+0.35%)
Aug 24, 2020 8.279 8.287 8.250 8.279 105,957 +0.04(+0.53%)
Aug 21, 2020 8.309 8.316 8.103 8.235 133,756 -0.07(-0.88%)
Aug 20, 2020 8.316 8.330 8.294 8.309 59,495 -0.01(-0.09%)
Aug 19, 2020 8.323 8.330 8.287 8.316 62,752 +0.01(+0.18%)
Aug 18, 2020 8.309 8.309 8.272 8.301 63,153 +0.01(+0.18%)
Aug 17, 2020 8.279 8.301 8.257 8.287 68,711 +0.00(+0.00%)
Aug 14, 2020 8.287 8.309 8.265 8.287 31,391 +0.02(+0.27%)
Aug 13, 2020 8.294 8.294 8.257 8.265 56,362 -0.02(-0.21%)
Aug 12, 2020 8.224 8.289 8.224 8.282 287,899 +0.04(+0.44%)
Aug 11, 2020 8.216 8.275 8.216 8.245 195,655 +0.03(+0.35%)
Aug 10, 2020 8.151 8.224 8.151 8.216 48,368 +0.09(+1.16%)
Aug 07, 2020 8.180 8.195 8.107 8.122 131,912 -0.04(-0.53%)
Aug 06, 2020 8.209 8.231 8.136 8.165 154,273 -0.01(-0.18%)
Aug 05, 2020 8.187 8.202 8.165 8.180 39,558 +0.02(+0.27%)
Aug 04, 2020 8.136 8.173 8.122 8.158 65,026 +0.00(+0.00%)
Aug 03, 2020 8.085 8.158 8.085 8.158 61,144 +0.08(+0.99%)
Jul 31, 2020 8.093 8.093 8.049 8.078 99,621 +0.01(+0.18%)
Jul 30, 2020 8.085 8.100 8.042 8.064 142,552 -0.04(-0.54%)
Jul 29, 2020 8.114 8.142 8.100 8.107 107,738 +0.00(+0.00%)
Jul 28, 2020 8.078 8.107 8.071 8.107 56,542 +0.00(+0.00%)
Jul 27, 2020 8.071 8.107 8.042 8.107 71,958 +0.07(+0.81%)
Jul 24, 2020 8.020 8.056 7.983 8.042 82,995 +0.04(+0.45%)
Jul 23, 2020 8.020 8.027 7.983 8.005 40,002 -0.01(-0.18%)
Jul 22, 2020 8.005 8.020 7.983 8.020 55,730 +0.01(+0.18%)
Jul 21, 2020 8.034 8.034 7.983 8.005 92,863 +0.00(+0.00%)
Jul 20, 2020 7.998 8.020 7.998 8.005 55,855 +0.02(+0.27%)
Jul 17, 2020 7.998 8.013 7.983 7.983 184,403 -0.02(-0.27%)
Jul 16, 2020 8.005 8.013 7.976 8.005 39,113 +0.00(+0.00%)
Jul 15, 2020 7.947 8.027 7.947 8.005 60,789 +0.04(+0.46%)
Jul 14, 2020 7.947 7.969 7.918 7.969 30,665 +0.04(+0.52%)
Jul 13, 2020 7.892 7.971 7.892 7.928 84,511 +0.01(+0.18%)
Jul 10, 2020 7.892 7.913 7.869 7.913 48,983 +0.02(+0.27%)
Jul 09, 2020 7.942 7.942 7.867 7.892 51,521 -0.03(-0.36%)
Jul 08, 2020 7.964 7.964 7.913 7.921 69,633 -0.04(-0.45%)
Jul 07, 2020 7.913 7.978 7.913 7.957 120,226 +0.04(+0.46%)
Jul 06, 2020 7.978 7.986 7.913 7.921 66,816 -0.01(-0.09%)
Jul 02, 2020 8.000 8.029 7.921 7.928 53,550 -0.02(-0.27%)
Jul 01, 2020 7.913 7.971 7.913 7.950 106,245 +0.01(+0.18%)
Jun 30, 2020 7.906 7.935 7.856 7.935 151,085 +0.07(+0.92%)
Jun 29, 2020 7.870 7.885 7.812 7.863 111,289 +0.01(+0.18%)
Jun 26, 2020 7.899 7.899 7.834 7.848 50,229 -0.05(-0.64%)
Jun 25, 2020 7.913 7.928 7.870 7.899 68,626 +0.01(+0.09%)
Jun 24, 2020 7.971 7.986 7.892 7.892 85,193 -0.07(-0.91%)
Jun 23, 2020 8.007 8.007 7.942 7.964 92,862 +0.00(+0.00%)
Jun 22, 2020 7.986 7.986 7.899 7.964 136,626 -0.02(-0.27%)
Jun 19, 2020 8.036 8.036 7.950 7.986 98,659 +0.03(+0.36%)
Jun 18, 2020 7.935 7.964 7.906 7.957 186,889 +0.04(+0.46%)
Jun 17, 2020 7.986 7.993 7.906 7.921 61,617 -0.04(-0.54%)
Jun 16, 2020 7.964 7.978 7.899 7.964 109,497 +0.13(+1.66%)
Jun 15, 2020 7.747 7.888 7.747 7.834 141,498 -0.03(-0.37%)
Jun 12, 2020 7.834 7.913 7.834 7.863 134,775 +0.12(+1.55%)
Jun 11, 2020 7.893 7.936 7.743 7.743 157,600 -0.30(-3.75%)
Jun 10, 2020 8.123 8.137 8.008 8.044 194,198 -0.03(-0.36%)
Jun 09, 2020 8.159 8.159 8.044 8.073 117,708 -0.09(-1.06%)
Jun 08, 2020 8.087 8.159 8.058 8.159 129,749 +0.10(+1.25%)
Jun 05, 2020 8.044 8.116 8.044 8.058 101,871 +0.03(+0.36%)
Jun 04, 2020 8.015 8.037 7.979 8.030 121,607 +0.04(+0.45%)
Jun 03, 2020 8.030 8.094 7.994 7.994 131,156 -0.01(-0.09%)
Jun 02, 2020 7.994 8.022 7.943 8.001 88,836 +0.04(+0.45%)
Jun 01, 2020 7.821 8.008 7.821 7.965 111,656 +0.12(+1.56%)
May 29, 2020 7.900 7.900 7.829 7.843 90,026 -0.03(-0.36%)
May 28, 2020 7.793 7.900 7.793 7.872 130,419 +0.09(+1.20%)
May 27, 2020 7.800 7.800 7.707 7.778 111,271 +0.05(+0.65%)
May 26, 2020 7.735 7.750 7.707 7.728 107,659 +0.06(+0.84%)
May 22, 2020 7.656 7.685 7.621 7.664 127,095 +0.03(+0.38%)
May 21, 2020 7.606 7.685 7.606 7.635 88,532 +0.03(+0.38%)
May 20, 2020 7.563 7.635 7.563 7.606 82,592 +0.08(+1.10%)
May 19, 2020 7.484 7.549 7.479 7.524 75,011 +0.03(+0.33%)
May 18, 2020 7.391 7.499 7.391 7.499 104,539 +0.17(+2.25%)
May 15, 2020 7.420 7.420 7.334 7.334 51,284 -0.07(-0.97%)
May 14, 2020 7.434 7.463 7.384 7.405 68,761 -0.07(-0.90%)
May 13, 2020 7.565 7.565 7.430 7.472 97,698 -0.09(-1.22%)
May 12, 2020 7.508 7.565 7.487 7.565 99,095 +0.04(+0.57%)
May 11, 2020 7.508 7.529 7.465 7.522 83,824 +0.00(+0.00%)
May 08, 2020 7.451 7.522 7.408 7.522 248,897 +0.13(+1.73%)
May 07, 2020 7.487 7.508 7.366 7.394 102,209 -0.04(-0.48%)
May 06, 2020 7.394 7.437 7.337 7.430 91,428 +0.09(+1.26%)
May 05, 2020 7.451 7.473 7.273 7.337 260,015 -0.06(-0.77%)
May 04, 2020 7.301 7.401 7.287 7.394 145,708 +0.00(+0.00%)
May 01, 2020 7.494 7.494 7.330 7.394 79,456 -0.13(-1.70%)
Apr 30, 2020 7.501 7.522 7.430 7.522 88,040 -0.02(-0.28%)
Apr 29, 2020 7.408 7.544 7.408 7.544 166,879 +0.14(+1.83%)
Apr 28, 2020 7.380 7.453 7.358 7.408 145,400 -0.01(-0.19%)
Apr 27, 2020 7.444 7.465 7.287 7.423 91,450 -0.04(-0.57%)
Apr 24, 2020 7.458 7.494 7.430 7.465 96,302 -0.01(-0.10%)
Apr 23, 2020 7.480 7.494 7.408 7.472 89,997 -0.01(-0.10%)
Apr 22, 2020 7.344 7.501 7.344 7.480 93,269 +0.14(+1.94%)
Apr 21, 2020 7.316 7.358 7.209 7.337 127,605 -0.04(-0.48%)
Apr 20, 2020 7.465 7.501 7.358 7.373 176,620 -0.10(-1.33%)
Apr 17, 2020 7.615 7.615 7.458 7.472 244,966 +0.05(+0.67%)
Apr 16, 2020 7.458 7.458 7.337 7.423 213,975 -0.07(-0.95%)
Apr 15, 2020 7.415 7.544 7.323 7.494 246,739 -0.09(-1.22%)
Apr 14, 2020 7.558 7.686 7.515 7.586 295,811 +0.12(+1.59%)
Apr 13, 2020 7.631 7.638 7.362 7.468 132,184 -0.16(-2.13%)
Apr 09, 2020 7.638 7.921 7.609 7.631 502,129 +0.18(+2.37%)
Apr 08, 2020 7.348 7.574 7.284 7.454 825,343 +0.24(+3.33%)
Apr 07, 2020 7.107 7.284 7.090 7.213 292,728 +0.25(+3.66%)
Apr 06, 2020 6.711 6.994 6.711 6.959 176,902 +0.25(+3.69%)
Apr 03, 2020 6.817 6.817 6.641 6.711 129,809 -0.12(-1.76%)
Apr 02, 2020 6.697 6.831 6.648 6.831 226,188 +0.16(+2.33%)
Apr 01, 2020 6.754 6.815 6.591 6.676 409,823 -0.26(-3.77%)
Mar 31, 2020 6.846 7.029 6.704 6.938 483,786 +0.21(+3.15%)
Mar 30, 2020 6.626 6.747 6.492 6.725 268,798 +0.10(+1.49%)
Mar 27, 2020 6.351 6.782 6.351 6.626 428,881 +0.10(+1.52%)
Mar 26, 2020 6.365 6.860 6.336 6.527 339,174 +0.16(+2.44%)
Mar 25, 2020 5.848 6.499 5.848 6.372 197,451 +0.47(+8.03%)
Mar 24, 2020 5.679 6.008 5.543 5.898 292,651 +0.34(+6.11%)
Mar 23, 2020 5.629 5.757 5.410 5.559 332,260 -0.36(-6.09%)
Mar 20, 2020 5.707 6.248 5.707 5.919 423,084 +0.27(+4.76%)
Mar 19, 2020 5.226 5.728 5.092 5.650 279,840 +0.28(+5.27%)
Mar 18, 2020 6.549 6.647 5.130 5.368 341,869 -1.57(-22.63%)
Mar 17, 2020 6.860 7.022 6.725 6.938 381,206 +0.10(+1.45%)
Mar 16, 2020 7.008 7.034 6.725 6.839 215,924 -0.57(-7.73%)
Mar 13, 2020 7.433 7.493 7.220 7.411 233,459 +0.27(+3.83%)
Mar 12, 2020 7.587 7.587 6.991 7.138 304,629 -0.63(-8.13%)
Mar 11, 2020 7.966 7.980 7.742 7.770 194,389 -0.25(-3.06%)
Mar 10, 2020 8.043 8.043 7.812 8.015 263,493 +0.14(+1.78%)
Mar 09, 2020 8.043 8.072 7.763 7.875 334,274 -0.62(-7.27%)
Mar 06, 2020 8.542 8.542 8.430 8.493 181,228 -0.12(-1.39%)
Mar 05, 2020 8.780 8.794 8.563 8.612 150,310 -0.23(-2.62%)
Mar 04, 2020 8.738 8.914 8.710 8.844 236,192 +0.18(+2.02%)
Mar 03, 2020 8.675 8.787 8.668 8.668 105,594 +0.01(+0.16%)
Mar 02, 2020 8.479 8.679 8.465 8.654 170,638 +0.15(+1.82%)
Feb 28, 2020 8.591 8.654 8.444 8.500 315,582 -0.22(-2.50%)
Feb 27, 2020 8.907 8.907 8.648 8.717 308,352 -0.23(-2.59%)
Feb 26, 2020 8.984 9.047 8.949 8.949 93,225 -0.02(-0.23%)
Feb 25, 2020 9.103 9.103 8.949 8.970 331,081 -0.08(-0.85%)
Feb 24, 2020 9.131 9.152 9.026 9.047 162,025 -0.13(-1.38%)
Feb 21, 2020 9.209 9.212 9.159 9.174 74,372 -0.03(-0.31%)
Feb 20, 2020 9.202 9.209 9.188 9.202 79,992 +0.03(+0.31%)
Feb 19, 2020 9.223 9.223 9.152 9.174 111,538 -0.01(-0.15%)
Feb 18, 2020 9.166 9.202 9.152 9.188 105,960 +0.04(+0.46%)
Feb 14, 2020 9.166 9.181 9.131 9.145 64,398 +0.01(+0.08%)
Feb 13, 2020 9.202 9.222 9.124 9.138 117,034 -0.04(-0.49%)
Feb 12, 2020 9.239 9.239 9.148 9.183 132,473 -0.03(-0.38%)
Feb 11, 2020 9.211 9.218 9.183 9.218 64,469 +0.03(+0.30%)
Feb 10, 2020 9.176 9.197 9.162 9.190 71,858 +0.02(+0.23%)
Feb 07, 2020 9.134 9.190 9.127 9.169 113,356 +0.06(+0.61%)
Feb 06, 2020 9.162 9.162 9.092 9.113 132,284 -0.02(-0.23%)
Feb 05, 2020 9.176 9.176 9.134 9.134 62,610 -0.01(-0.15%)
Feb 04, 2020 9.169 9.178 9.148 9.148 78,480 -0.01(-0.15%)
Feb 03, 2020 9.148 9.162 9.134 9.162 76,870 +0.01(+0.15%)
Jan 31, 2020 9.169 9.176 9.134 9.148 66,494 -0.02(-0.23%)
Jan 30, 2020 9.197 9.197 9.153 9.169 55,148 -0.02(-0.23%)
Jan 29, 2020 9.197 9.211 9.169 9.190 99,912 +0.00(+0.00%)
Jan 28, 2020 9.148 9.190 9.141 9.190 105,677 +0.04(+0.46%)
Jan 27, 2020 9.169 9.169 9.106 9.148 158,596 -0.07(-0.76%)
Jan 24, 2020 9.281 9.281 9.197 9.218 146,603 -0.02(-0.23%)
Jan 23, 2020 9.204 9.239 9.183 9.239 104,463 +0.06(+0.68%)
Jan 22, 2020 9.155 9.204 9.141 9.176 162,838 +0.00(+0.00%)
Jan 21, 2020 9.155 9.190 9.155 9.176 79,703 +0.04(+0.46%)
Jan 17, 2020 9.183 9.183 9.127 9.134 66,208 -0.04(-0.46%)
Jan 16, 2020 9.162 9.176 9.141 9.176 73,466 +0.01(+0.15%)
Jan 15, 2020 9.099 9.169 9.099 9.162 90,597 +0.06(+0.61%)
Jan 14, 2020 9.106 9.134 9.078 9.106 120,396 +0.01(+0.15%)
Jan 13, 2020 9.071 9.113 9.064 9.092 79,870 +0.02(+0.23%)
Jan 10, 2020 9.071 9.092 9.030 9.071 113,929 +0.01(+0.15%)
Jan 09, 2020 9.071 9.071 9.037 9.057 99,850 +0.02(+0.23%)
Jan 08, 2020 9.002 9.057 8.953 9.037 74,481 +0.06(+0.70%)
Jan 07, 2020 8.967 9.002 8.946 8.974 79,433 +0.03(+0.39%)
Jan 06, 2020 8.960 8.960 8.932 8.939 88,737 -0.03(-0.31%)
Jan 03, 2020 9.009 9.009 8.967 8.967 51,447 -0.06(-0.62%)
Jan 02, 2020 8.995 9.030 8.995 9.023 43,222 +0.04(+0.47%)
Dec 31, 2019 8.960 8.995 8.960 8.981 85,984 +0.01(+0.16%)
Dec 30, 2019 9.002 9.016 8.953 8.967 236,128 -0.03(-0.34%)
Dec 27, 2019 8.921 8.997 8.921 8.997 114,316 +0.10(+1.17%)
Dec 26, 2019 8.914 8.935 8.893 8.893 72,304 -0.02(-0.23%)
Dec 24, 2019 8.900 8.914 8.879 8.914 40,075 +0.05(+0.55%)
Dec 23, 2019 8.872 8.900 8.847 8.865 130,987 +0.00(+0.00%)
Dec 20, 2019 8.851 8.879 8.831 8.865 154,968 +0.04(+0.47%)
Dec 19, 2019 8.817 8.845 8.803 8.824 182,345 +0.02(+0.24%)
Dec 18, 2019 8.851 8.851 8.789 8.803 169,346 -0.05(-0.55%)
Dec 17, 2019 8.761 8.851 8.747 8.851 170,163 +0.10(+1.19%)
Dec 16, 2019 8.734 8.761 8.713 8.747 213,195 +0.06(+0.72%)
Dec 13, 2019 8.713 8.713 8.671 8.685 183,511 -0.02(-0.19%)
Dec 12, 2019 8.722 8.722 8.681 8.701 291,481 -0.03(-0.32%)
Dec 11, 2019 8.715 8.736 8.701 8.729 123,319 +0.02(+0.24%)
Dec 10, 2019 8.701 8.719 8.701 8.708 124,084 +0.00(+0.00%)
Dec 09, 2019 8.694 8.722 8.688 8.708 116,925 +0.00(+0.00%)
Dec 06, 2019 8.763 8.770 8.688 8.708 145,324 -0.03(-0.39%)
Dec 05, 2019 8.770 8.770 8.722 8.743 105,161 -0.03(-0.39%)
Dec 04, 2019 8.715 8.777 8.715 8.777 62,424 +0.08(+0.87%)
Dec 03, 2019 8.660 8.708 8.653 8.701 51,179 -0.01(-0.16%)
Dec 02, 2019 8.708 8.722 8.667 8.715 142,159 +0.01(+0.16%)
Nov 29, 2019 8.674 8.701 8.674 8.701 29,151 +0.03(+0.40%)
Nov 27, 2019 8.694 8.701 8.660 8.667 61,494 -0.03(-0.32%)
Nov 26, 2019 8.626 8.694 8.612 8.694 186,260 +0.08(+0.96%)
Nov 25, 2019 8.626 8.626 8.605 8.612 95,306 +0.01(+0.08%)
Nov 22, 2019 8.626 8.632 8.591 8.605 137,782 +0.00(+0.00%)
Nov 21, 2019 8.605 8.605 8.582 8.605 131,040 +0.00(+0.00%)
Nov 20, 2019 8.612 8.612 8.584 8.605 98,756 +0.00(+0.00%)
Nov 19, 2019 8.639 8.639 8.591 8.605 124,494 +0.00(+0.00%)
Nov 18, 2019 8.626 8.626 8.584 8.605 97,148 +0.00(+0.00%)
Nov 15, 2019 8.598 8.612 8.591 8.605 119,073 +0.02(+0.24%)
Nov 14, 2019 8.632 8.646 8.584 8.584 189,522 -0.03(-0.35%)
Nov 13, 2019 8.621 8.621 8.599 8.614 90,112 -0.01(-0.16%)
Nov 12, 2019 8.628 8.628 8.587 8.628 109,111 +0.01(+0.16%)
Nov 11, 2019 8.573 8.614 8.573 8.614 88,965 +0.05(+0.56%)
Nov 08, 2019 8.546 8.566 8.546 8.566 156,719 +0.03(+0.32%)
Nov 07, 2019 8.546 8.546 8.518 8.539 146,438 +0.00(+0.00%)
Nov 06, 2019 8.539 8.546 8.511 8.539 147,879 +0.01(+0.16%)
Nov 05, 2019 8.580 8.580 8.514 8.525 174,456 -0.05(-0.56%)
Nov 04, 2019 8.546 8.573 8.539 8.573 133,577 +0.02(+0.24%)
Nov 01, 2019 8.518 8.553 8.512 8.553 133,955 +0.04(+0.48%)
Oct 31, 2019 8.546 8.546 8.511 8.511 152,887 -0.03(-0.40%)
Oct 30, 2019 8.518 8.546 8.477 8.546 161,891 +0.03(+0.40%)
Oct 29, 2019 8.532 8.553 8.498 8.511 157,104 -0.03(-0.40%)
Oct 28, 2019 8.546 8.559 8.532 8.546 141,876 -0.01(-0.16%)
Oct 25, 2019 8.539 8.559 8.511 8.559 89,887 +0.03(+0.32%)
Oct 24, 2019 8.525 8.532 8.511 8.532 181,381 +0.01(+0.08%)
Oct 23, 2019 8.525 8.529 8.511 8.525 196,696 +0.01(+0.08%)
Oct 22, 2019 8.518 8.542 8.498 8.518 224,574 +0.02(+0.24%)
Oct 21, 2019 8.463 8.525 8.450 8.498 152,540 +0.07(+0.81%)
Oct 18, 2019 8.422 8.463 8.402 8.429 118,925 +0.01(+0.16%)
Oct 17, 2019 8.409 8.463 8.395 8.415 136,382 +0.01(+0.08%)
Oct 16, 2019 8.381 8.409 8.361 8.409 82,731 +0.03(+0.33%)
Oct 15, 2019 8.361 8.409 8.354 8.381 94,625 +0.01(+0.16%)
Oct 14, 2019 8.354 8.368 8.333 8.368 88,966 +0.01(+0.16%)
Oct 11, 2019 8.374 8.388 8.333 8.354 154,530 -0.00(-0.03%)
Oct 10, 2019 8.363 8.370 8.336 8.356 154,504 +0.01(+0.08%)
Oct 09, 2019 8.370 8.384 8.336 8.349 150,944 +0.00(+0.00%)
Oct 08, 2019 8.329 8.363 8.288 8.349 243,275 +0.01(+0.16%)
Oct 07, 2019 8.322 8.336 8.295 8.336 106,974 +0.01(+0.08%)
Oct 04, 2019 8.370 8.377 8.322 8.329 72,683 -0.04(-0.49%)
Oct 03, 2019 8.343 8.377 8.329 8.370 59,876 +0.02(+0.24%)
Oct 02, 2019 8.377 8.380 8.336 8.349 79,254 -0.02(-0.24%)
Oct 01, 2019 8.363 8.411 8.356 8.370 105,601 +0.01(+0.16%)
Sep 30, 2019 8.377 8.397 8.356 8.356 67,808 -0.01(-0.16%)
Sep 27, 2019 8.384 8.397 8.343 8.370 80,906 -0.01(-0.16%)
Sep 26, 2019 8.397 8.401 8.377 8.384 43,295 -0.01(-0.16%)
Sep 25, 2019 8.397 8.411 8.370 8.397 77,571 +0.00(+0.00%)
Sep 24, 2019 8.397 8.418 8.377 8.397 115,035 +0.02(+0.24%)
Sep 23, 2019 8.343 8.384 8.329 8.377 115,759 +0.03(+0.41%)
Sep 20, 2019 8.343 8.363 8.315 8.343 107,777 +0.01(+0.16%)
Sep 19, 2019 8.349 8.356 8.322 8.329 73,342 -0.01(-0.16%)
Sep 18, 2019 8.349 8.356 8.315 8.343 94,938 +0.00(+0.00%)
Sep 17, 2019 8.349 8.356 8.315 8.343 100,097 -0.01(-0.08%)
Sep 16, 2019 8.329 8.353 8.309 8.349 131,877 +0.01(+0.16%)
Sep 13, 2019 8.343 8.363 8.322 8.336 97,792 -0.00(-0.03%)
Sep 12, 2019 8.318 8.352 8.308 8.338 110,794 +0.01(+0.16%)
Sep 11, 2019 8.318 8.338 8.297 8.324 84,711 +0.02(+0.24%)
Sep 10, 2019 8.291 8.304 8.257 8.304 78,678 +0.01(+0.16%)
Sep 09, 2019 8.297 8.297 8.250 8.291 125,641 +0.01(+0.16%)
Sep 06, 2019 8.270 8.284 8.230 8.277 43,700 +0.01(+0.16%)
Sep 05, 2019 8.264 8.270 8.243 8.264 61,413 +0.02(+0.25%)
Sep 04, 2019 8.223 8.250 8.214 8.243 92,221 +0.03(+0.41%)
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.