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 )

13.05 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2005 6.316 6.316 6.246 6.294 357,050 -0.00(-0.06%)
Nov 29, 2005 6.272 6.305 6.253 6.297 239,021 +0.03(+0.47%)
Nov 28, 2005 6.234 6.268 6.216 6.268 203,182 +0.03(+0.54%)
Nov 25, 2005 6.238 6.238 6.208 6.234 115,603 +0.02(+0.36%)
Nov 23, 2005 6.231 6.246 6.197 6.212 264,621 -0.00(-0.06%)
Nov 22, 2005 6.253 6.253 6.190 6.216 454,599 -0.01(-0.18%)
Nov 21, 2005 6.275 6.283 6.197 6.227 366,212 -0.04(-0.71%)
Nov 18, 2005 6.272 6.286 6.238 6.272 233,901 -0.03(-0.47%)
Nov 17, 2005 6.327 6.327 6.253 6.301 324,714 -0.03(-0.41%)
Nov 16, 2005 6.309 6.327 6.290 6.327 126,921 +0.01(+0.18%)
Nov 15, 2005 6.312 6.335 6.286 6.316 247,914 -0.03(-0.41%)
Nov 14, 2005 6.368 6.368 6.327 6.342 131,232 +0.00(+0.00%)
Nov 11, 2005 6.349 6.364 6.323 6.342 84,344 -0.02(-0.35%)
Nov 10, 2005 6.323 6.364 6.297 6.364 262,735 -0.04(-0.64%)
Nov 09, 2005 6.457 6.464 6.383 6.405 176,504 -0.03(-0.52%)
Nov 08, 2005 6.442 6.457 6.439 6.439 129,616 -0.01(-0.12%)
Nov 07, 2005 6.435 6.457 6.431 6.446 144,976 -0.01(-0.17%)
Nov 04, 2005 6.442 6.472 6.435 6.457 160,335 +0.01(+0.12%)
Nov 03, 2005 6.420 6.476 6.394 6.450 156,293 +0.03(+0.40%)
Nov 02, 2005 6.468 6.476 6.413 6.424 144,706 -0.02(-0.29%)
Nov 01, 2005 6.379 6.479 6.375 6.442 249,531 +0.08(+1.22%)
Oct 31, 2005 6.375 6.383 6.353 6.364 147,940 -0.01(-0.17%)
Oct 28, 2005 6.346 6.383 6.346 6.375 111,561 -0.01(-0.12%)
Oct 27, 2005 6.409 6.420 6.364 6.383 206,954 -0.00(-0.06%)
Oct 26, 2005 6.442 6.446 6.383 6.387 204,798 -0.05(-0.75%)
Oct 25, 2005 6.424 6.464 6.420 6.435 226,356 +0.05(+0.76%)
Oct 24, 2005 6.390 6.398 6.331 6.387 289,682 +0.02(+0.35%)
Oct 21, 2005 6.297 6.364 6.297 6.364 255,459 +0.05(+0.82%)
Oct 20, 2005 6.361 6.372 6.297 6.312 220,428 -0.06(-0.93%)
Oct 19, 2005 6.364 6.375 6.342 6.372 156,024 +0.00(+0.00%)
Oct 18, 2005 6.413 6.435 6.357 6.372 201,834 -0.03(-0.46%)
Oct 17, 2005 6.442 6.453 6.401 6.401 157,371 -0.05(-0.75%)
Oct 14, 2005 6.461 6.461 6.420 6.450 106,711 +0.03(+0.40%)
Oct 13, 2005 6.524 6.524 6.405 6.424 142,011 -0.06(-0.94%)
Oct 12, 2005 6.505 6.550 6.461 6.485 124,765 -0.09(-1.30%)
Oct 11, 2005 6.531 6.583 6.505 6.570 163,569 +0.04(+0.65%)
Oct 10, 2005 6.505 6.528 6.498 6.528 111,292 +0.01(+0.23%)
Oct 07, 2005 6.505 6.542 6.502 6.513 130,424 +0.00(+0.00%)
Oct 06, 2005 6.516 6.528 6.476 6.513 233,632 +0.00(+0.06%)
Oct 05, 2005 6.539 6.561 6.498 6.509 154,677 -0.01(-0.17%)
Oct 04, 2005 6.568 6.572 6.520 6.520 150,634 -0.05(-0.79%)
Oct 03, 2005 6.520 6.580 6.520 6.572 230,668 +0.05(+0.80%)
Sep 30, 2005 6.494 6.520 6.487 6.520 172,731 +0.04(+0.69%)
Sep 29, 2005 6.461 6.490 6.435 6.476 212,613 +0.02(+0.29%)
Sep 28, 2005 6.439 6.457 6.431 6.457 210,188 +0.02(+0.29%)
Sep 27, 2005 6.442 6.472 6.439 6.439 311,509 -0.03(-0.52%)
Sep 26, 2005 6.453 6.476 6.431 6.472 194,828 +0.03(+0.40%)
Sep 23, 2005 6.446 6.476 6.420 6.446 177,851 +0.01(+0.23%)
Sep 22, 2005 6.461 6.461 6.413 6.431 202,104 -0.03(-0.46%)
Sep 21, 2005 6.502 6.505 6.439 6.461 277,017 -0.01(-0.17%)
Sep 20, 2005 6.535 6.535 6.442 6.472 390,734 -0.05(-0.74%)
Sep 19, 2005 6.568 6.587 6.498 6.520 217,194 -0.06(-0.85%)
Sep 16, 2005 6.583 6.576 6.576 6.576 213,152 +0.02(+0.34%)
Sep 15, 2005 6.624 6.628 6.539 6.554 98,357 -0.06(-0.95%)
Sep 14, 2005 6.635 6.654 6.609 6.617 264,352 -0.01(-0.22%)
Sep 13, 2005 6.639 6.643 6.617 6.631 177,043 -0.04(-0.56%)
Sep 12, 2005 6.669 6.683 6.650 6.669 207,493 +0.00(+0.06%)
Sep 09, 2005 6.676 6.702 6.665 6.665 139,047 -0.01(-0.22%)
Sep 08, 2005 6.661 6.691 6.643 6.680 228,781 +0.01(+0.11%)
Sep 07, 2005 6.643 6.672 6.624 6.672 296,419 +0.04(+0.56%)
Sep 06, 2005 6.598 6.639 6.598 6.635 232,554 +0.04(+0.56%)
Sep 02, 2005 6.580 6.609 6.568 6.598 124,496 +0.02(+0.28%)
Sep 01, 2005 6.568 6.613 6.568 6.580 230,398 +0.01(+0.17%)
Aug 31, 2005 6.587 6.606 6.550 6.568 210,457 -0.02(-0.28%)
Aug 30, 2005 6.587 6.620 6.587 6.587 171,653 +0.00(+0.00%)
Aug 29, 2005 6.531 6.598 6.531 6.587 206,954 +0.06(+0.85%)
Aug 26, 2005 6.609 6.613 6.513 6.531 330,103 -0.06(-0.85%)
Aug 25, 2005 6.606 6.624 6.561 6.587 178,929 -0.02(-0.34%)
Aug 24, 2005 6.665 6.665 6.606 6.609 298,575 -0.03(-0.50%)
Aug 23, 2005 6.650 6.650 6.617 6.643 237,943 -0.00(-0.06%)
Aug 22, 2005 6.654 6.665 6.620 6.646 191,055 +0.02(+0.28%)
Aug 19, 2005 6.643 6.650 6.620 6.628 194,289 -0.01(-0.22%)
Aug 18, 2005 6.643 6.665 6.617 6.643 313,665 -0.00(-0.06%)
Aug 17, 2005 6.646 6.661 6.617 6.646 256,537 +0.00(+0.00%)
Aug 16, 2005 6.635 6.661 6.631 6.646 284,832 +0.03(+0.50%)
Aug 15, 2005 6.613 6.650 6.609 6.613 226,356 -0.01(-0.11%)
Aug 12, 2005 6.646 6.650 6.609 6.620 123,957 +0.00(+0.06%)
Aug 11, 2005 6.591 6.661 6.587 6.617 220,158 -0.03(-0.39%)
Aug 10, 2005 6.669 6.672 6.609 6.643 269,202 -0.01(-0.17%)
Aug 09, 2005 6.657 6.709 6.646 6.654 153,868 -0.01(-0.22%)
Aug 08, 2005 6.732 6.735 6.661 6.669 159,527 -0.04(-0.61%)
Aug 05, 2005 6.683 6.747 6.683 6.709 211,535 +0.00(+0.06%)
Aug 04, 2005 6.680 6.713 6.606 6.706 430,347 +0.04(+0.67%)
Aug 03, 2005 6.665 6.702 6.654 6.661 194,289 -0.02(-0.28%)
Aug 02, 2005 6.620 6.687 6.620 6.680 330,911 +0.04(+0.56%)
Aug 01, 2005 6.635 6.650 6.602 6.643 240,369 +0.02(+0.34%)
Jul 29, 2005 6.665 6.665 6.609 6.620 154,407 -0.04(-0.56%)
Jul 28, 2005 6.631 6.657 6.620 6.657 151,443 +0.01(+0.22%)
Jul 27, 2005 6.606 6.654 6.606 6.643 150,634 +0.03(+0.45%)
Jul 26, 2005 6.624 6.665 6.602 6.613 276,209 -0.02(-0.28%)
Jul 25, 2005 6.628 6.661 6.613 6.631 153,060 +0.00(+0.00%)
Jul 22, 2005 6.643 6.654 6.609 6.631 172,731 +0.01(+0.17%)
Jul 21, 2005 6.650 6.650 6.598 6.620 257,076 -0.01(-0.17%)
Jul 20, 2005 6.657 6.657 6.613 6.631 136,622 -0.01(-0.17%)
Jul 19, 2005 6.657 6.669 6.609 6.643 228,512 +0.01(+0.17%)
Jul 18, 2005 6.680 6.683 6.617 6.631 164,647 -0.03(-0.45%)
Jul 15, 2005 6.650 6.669 6.602 6.661 215,038 +0.01(+0.11%)
Jul 14, 2005 6.643 6.665 6.572 6.654 355,972 +0.02(+0.34%)
Jul 13, 2005 6.643 6.650 6.583 6.631 181,624 -0.01(-0.17%)
Jul 12, 2005 6.635 6.650 6.598 6.643 206,415 +0.02(+0.34%)
Jul 11, 2005 6.606 6.646 6.572 6.620 204,798 +0.02(+0.34%)
Jul 08, 2005 6.583 6.602 6.576 6.598 187,013 +0.03(+0.40%)
Jul 07, 2005 6.583 6.609 6.561 6.572 172,731 -0.01(-0.23%)
Jul 06, 2005 6.598 6.606 6.535 6.587 251,687 -0.01(-0.17%)
Jul 05, 2005 6.561 6.598 6.550 6.598 178,660 +0.02(+0.28%)
Jul 01, 2005 6.572 6.587 6.546 6.580 253,303 +0.01(+0.17%)
Jun 30, 2005 6.494 6.568 6.494 6.568 168,420 +0.07(+1.09%)
Jun 29, 2005 6.542 6.542 6.498 6.498 210,457 -0.04(-0.57%)
Jun 28, 2005 6.416 6.535 6.413 6.535 227,165 +0.10(+1.50%)
Jun 27, 2005 6.494 6.509 6.409 6.439 261,657 -0.06(-0.91%)
Jun 24, 2005 6.528 6.535 6.457 6.498 243,333 -0.02(-0.28%)
Jun 23, 2005 6.516 6.546 6.487 6.516 242,794 -0.01(-0.23%)
Jun 22, 2005 6.505 6.568 6.487 6.531 314,743 +0.04(+0.63%)
Jun 21, 2005 6.457 6.524 6.416 6.490 289,682 +0.00(+0.06%)
Jun 20, 2005 6.457 6.494 6.442 6.487 282,676 +0.03(+0.46%)
Jun 17, 2005 6.390 6.457 6.390 6.457 175,695 +0.07(+1.05%)
Jun 16, 2005 6.439 6.446 6.383 6.390 196,445 -0.02(-0.35%)
Jun 15, 2005 6.446 6.468 6.401 6.413 150,096 -0.03(-0.52%)
Jun 14, 2005 6.446 6.446 6.413 6.446 189,169 +0.02(+0.29%)
Jun 13, 2005 6.476 6.476 6.424 6.427 177,582 -0.05(-0.80%)
Jun 10, 2005 6.468 6.494 6.431 6.479 160,874 +0.02(+0.24%)
Jun 09, 2005 6.476 6.502 6.424 6.464 240,369 -0.01(-0.18%)
Jun 08, 2005 6.487 6.513 6.464 6.476 186,744 -0.05(-0.80%)
Jun 07, 2005 6.539 6.561 6.502 6.528 194,558 -0.03(-0.45%)
Jun 06, 2005 6.520 6.561 6.516 6.557 128,268 +0.00(+0.00%)
Jun 03, 2005 6.557 6.565 6.542 6.557 167,611 +0.00(+0.00%)
Jun 02, 2005 6.546 6.565 6.513 6.557 170,575 +0.03(+0.51%)
Jun 01, 2005 6.468 6.576 6.439 6.524 256,268 +0.07(+1.03%)
May 31, 2005 6.435 6.472 6.405 6.457 203,451 +0.04(+0.58%)
May 27, 2005 6.379 6.420 6.331 6.420 344,385 +0.10(+1.59%)
May 26, 2005 6.331 6.379 6.301 6.320 182,163 +0.01(+0.24%)
May 25, 2005 6.327 6.349 6.297 6.305 308,545 -0.03(-0.41%)
May 24, 2005 6.342 6.346 6.294 6.331 454,599 +0.01(+0.12%)
May 23, 2005 6.353 6.409 6.290 6.323 436,814 -0.04(-0.58%)
May 20, 2005 6.424 6.424 6.349 6.361 218,811 -0.01(-0.14%)
May 19, 2005 6.372 6.446 6.357 6.369 265,969 -0.04(-0.56%)
May 18, 2005 6.416 6.461 6.394 6.405 184,857 -0.01(-0.23%)
May 17, 2005 6.483 6.487 6.387 6.420 277,286 -0.03(-0.40%)
May 16, 2005 6.494 6.509 6.446 6.446 200,756 -0.09(-1.42%)
May 13, 2005 6.516 6.561 6.513 6.539 223,931 +0.01(+0.17%)
May 12, 2005 6.528 6.554 6.516 6.528 155,485 -0.05(-0.79%)
May 11, 2005 6.606 6.609 6.576 6.580 84,883 -0.01(-0.23%)
May 10, 2005 6.620 6.624 6.572 6.594 178,929 +0.01(+0.11%)
May 09, 2005 6.602 6.631 6.572 6.587 110,483 +0.01(+0.11%)
May 06, 2005 6.591 6.609 6.550 6.580 177,851 -0.02(-0.30%)
May 05, 2005 6.594 6.613 6.580 6.600 94,045 +0.02(+0.30%)
May 04, 2005 6.598 6.639 6.561 6.580 181,354 +0.00(+0.06%)
May 03, 2005 6.657 6.661 6.565 6.576 194,289 -0.07(-1.06%)
May 02, 2005 6.646 6.713 6.643 6.646 172,731 +0.00(+0.06%)
Apr 29, 2005 6.669 6.669 6.628 6.643 103,746 +0.01(+0.17%)
Apr 28, 2005 6.654 6.695 6.624 6.631 157,371 +0.00(+0.00%)
Apr 27, 2005 6.609 6.695 6.609 6.631 171,653 -0.03(-0.45%)
Apr 26, 2005 6.646 6.661 6.580 6.661 260,579 +0.07(+1.01%)
Apr 25, 2005 6.628 6.657 6.587 6.594 194,558 -0.02(-0.28%)
Apr 22, 2005 6.587 6.617 6.539 6.613 206,146 +0.03(+0.39%)
Apr 21, 2005 6.606 6.609 6.572 6.587 168,689 -0.01(-0.11%)
Apr 20, 2005 6.550 6.620 6.542 6.594 172,192 +0.04(+0.68%)
Apr 19, 2005 6.561 6.646 6.502 6.550 233,093 -0.00(-0.06%)
Apr 18, 2005 6.587 6.643 6.554 6.554 187,013 -0.06(-0.95%)
Apr 15, 2005 6.687 6.687 6.591 6.617 253,573 -0.08(-1.16%)
Apr 14, 2005 6.676 6.702 6.676 6.695 340,343 +0.01(+0.11%)
Apr 13, 2005 6.683 6.695 6.680 6.687 223,123 -0.02(-0.28%)
Apr 12, 2005 6.698 6.712 6.672 6.706 152,251 +0.01(+0.11%)
Apr 11, 2005 6.728 6.732 6.691 6.698 201,565 +0.00(+0.06%)
Apr 08, 2005 6.702 6.747 6.672 6.695 203,721 -0.03(-0.50%)
Apr 07, 2005 6.739 6.758 6.717 6.728 191,325 -0.01(-0.17%)
Apr 06, 2005 6.739 6.750 6.717 6.739 162,222 +0.00(+0.00%)
Apr 05, 2005 6.769 6.776 6.724 6.739 95,662 -0.01(-0.22%)
Apr 04, 2005 6.758 6.780 6.724 6.754 174,348 -0.03(-0.49%)
Apr 01, 2005 6.791 6.821 6.732 6.787 178,121 +0.03(+0.38%)
Mar 31, 2005 6.735 6.828 6.724 6.761 108,058 +0.06(+0.94%)
Mar 30, 2005 6.713 6.735 6.646 6.698 182,163 +0.02(+0.33%)
Mar 29, 2005 6.680 6.732 6.643 6.676 214,230 -0.00(-0.06%)
Mar 28, 2005 6.754 6.810 6.643 6.680 435,736 -0.12(-1.75%)
Mar 24, 2005 6.821 6.873 6.787 6.798 276,209 -0.04(-0.60%)
Mar 23, 2005 6.943 6.943 6.813 6.839 267,585 -0.07(-1.07%)
Mar 22, 2005 6.977 7.006 6.902 6.914 223,392 -0.01(-0.16%)
Mar 21, 2005 6.984 7.003 6.925 6.925 235,788 -0.06(-0.90%)
Mar 18, 2005 7.043 7.051 6.988 6.988 144,167 -0.05(-0.69%)
Mar 17, 2005 7.021 7.069 7.010 7.036 202,373 +0.02(+0.32%)
Mar 16, 2005 7.069 7.081 7.014 7.014 291,568 -0.06(-0.79%)
Mar 15, 2005 7.088 7.095 7.058 7.069 195,367 -0.02(-0.26%)
Mar 14, 2005 7.069 7.088 7.055 7.088 191,864 +0.02(+0.32%)
Mar 11, 2005 7.073 7.081 7.055 7.066 257,076 -0.05(-0.68%)
Mar 10, 2005 7.118 7.121 7.081 7.114 350,583 +0.01(+0.16%)
Mar 09, 2005 7.110 7.110 7.088 7.103 208,571 -0.01(-0.10%)
Mar 08, 2005 7.125 7.132 7.084 7.110 325,522 -0.02(-0.26%)
Mar 07, 2005 7.136 7.140 7.106 7.129 156,563 +0.01(+0.21%)
Mar 04, 2005 7.140 7.151 7.095 7.114 276,478 -0.03(-0.36%)
Mar 03, 2005 7.140 7.140 7.103 7.140 135,005 +0.00(+0.00%)
Mar 02, 2005 7.125 7.140 7.103 7.140 169,498 +0.01(+0.16%)
Mar 01, 2005 7.084 7.132 7.081 7.129 187,552 +0.02(+0.26%)
Feb 28, 2005 7.055 7.110 7.055 7.110 159,527 +0.04(+0.58%)
Feb 25, 2005 7.062 7.092 7.014 7.069 173,001 +0.03(+0.42%)
Feb 24, 2005 7.014 7.040 6.984 7.040 157,641 +0.03(+0.37%)
Feb 23, 2005 6.991 7.029 6.988 7.014 297,766 +0.01(+0.21%)
Feb 22, 2005 7.095 7.095 6.999 6.999 478,313 -0.04(-0.53%)
Feb 18, 2005 7.040 7.051 7.017 7.036 219,889 -0.01(-0.21%)
Feb 17, 2005 7.077 7.077 7.021 7.051 213,422 -0.03(-0.42%)
Feb 16, 2005 7.088 7.099 7.058 7.081 231,207 -0.00(-0.05%)
Feb 15, 2005 7.095 7.099 7.077 7.084 197,792 -0.01(-0.16%)
Feb 14, 2005 7.118 7.118 7.062 7.095 212,074 -0.01(-0.16%)
Feb 11, 2005 7.092 7.118 7.088 7.106 210,996 -0.01(-0.10%)
Feb 10, 2005 7.088 7.118 7.088 7.114 146,053 +0.03(+0.37%)
Feb 09, 2005 7.114 7.121 7.088 7.088 236,596 -0.01(-0.10%)
Feb 08, 2005 7.092 7.121 7.077 7.095 225,548 +0.02(+0.31%)
Feb 07, 2005 7.047 7.084 7.040 7.073 247,106 +0.03(+0.37%)
Feb 04, 2005 7.010 7.047 6.991 7.047 244,141 +0.05(+0.74%)
Feb 03, 2005 7.003 7.010 6.988 6.995 186,205 +0.00(+0.05%)
Feb 02, 2005 6.999 7.006 6.980 6.991 139,856 -0.00(-0.05%)
Feb 01, 2005 6.995 6.999 6.973 6.995 223,392 +0.03(+0.37%)
Jan 31, 2005 7.006 7.006 6.965 6.969 194,289 -0.03(-0.37%)
Jan 28, 2005 6.980 7.003 6.965 6.995 121,801 +0.01(+0.11%)
Jan 27, 2005 6.928 6.988 6.921 6.988 263,274 +0.04(+0.59%)
Jan 26, 2005 6.969 6.995 6.921 6.947 394,776 -0.03(-0.43%)
Jan 25, 2005 6.995 6.999 6.965 6.977 301,808 -0.00(-0.05%)
Jan 24, 2005 6.995 7.010 6.965 6.980 249,800 -0.01(-0.11%)
Jan 21, 2005 6.980 7.003 6.965 6.988 135,005 -0.01(-0.11%)
Jan 20, 2005 6.977 7.003 6.977 6.995 140,395 +0.00(+0.05%)
Jan 19, 2005 6.999 7.010 6.977 6.991 285,371 +0.01(+0.16%)
Jan 18, 2005 6.995 6.995 6.965 6.980 229,859 -0.03(-0.37%)
Jan 14, 2005 6.999 7.021 6.973 7.006 168,420 -0.00(-0.05%)
Jan 13, 2005 7.014 7.017 6.995 7.010 206,954 +0.01(+0.16%)
Jan 12, 2005 7.021 7.021 6.977 6.999 219,889 +0.00(+0.05%)
Jan 11, 2005 7.003 7.021 6.980 6.995 215,308 -0.00(-0.05%)
Jan 10, 2005 6.995 7.029 6.995 6.999 185,935 +0.00(+0.05%)
Jan 07, 2005 7.021 7.025 6.995 6.995 172,192 +0.01(+0.11%)
Jan 06, 2005 7.006 7.014 6.958 6.988 181,624 -0.02(-0.26%)
Jan 05, 2005 6.943 7.006 6.939 7.006 194,020 +0.04(+0.53%)
Jan 04, 2005 6.943 6.969 6.943 6.969 206,146 +0.02(+0.32%)
Jan 03, 2005 6.902 6.958 6.895 6.947 198,331 +0.03(+0.48%)
Dec 31, 2004 6.876 6.921 6.869 6.914 270,550 +0.04(+0.54%)
Dec 30, 2004 6.880 6.914 6.839 6.876 261,927 -0.02(-0.32%)
Dec 29, 2004 6.828 6.906 6.828 6.899 309,354 +0.07(+1.09%)
Dec 28, 2004 6.817 6.865 6.806 6.824 407,980 -0.03(-0.49%)
Dec 27, 2004 6.865 6.880 6.839 6.858 361,901 +0.01(+0.16%)
Dec 23, 2004 6.850 6.865 6.828 6.847 310,162 +0.00(+0.00%)
Dec 22, 2004 6.843 6.891 6.821 6.847 399,357 -0.01(-0.22%)
Dec 21, 2004 6.880 6.914 6.839 6.862 387,231 +0.06(+0.87%)
Dec 20, 2004 6.869 6.884 6.802 6.802 458,911 -0.06(-0.92%)
Dec 17, 2004 6.869 6.899 6.854 6.865 230,668 -0.02(-0.27%)
Dec 16, 2004 6.876 6.914 6.854 6.884 349,505 +0.01(+0.16%)
Dec 15, 2004 6.884 6.925 6.865 6.873 436,814 -0.01(-0.11%)
Dec 14, 2004 6.925 6.943 6.873 6.880 357,589 -0.02(-0.32%)
Dec 13, 2004 6.973 6.973 6.902 6.902 265,430 -0.05(-0.75%)
Dec 10, 2004 7.021 7.029 6.954 6.954 245,489 -0.06(-0.79%)
Dec 09, 2004 6.962 7.021 6.951 7.010 253,842 +0.06(+0.85%)
Dec 08, 2004 6.969 6.980 6.921 6.951 267,585 -0.03(-0.37%)
Dec 07, 2004 7.025 7.029 6.943 6.977 261,927 -0.06(-0.84%)
Dec 06, 2004 7.010 7.073 6.962 7.036 311,779 -0.01(-0.16%)
Dec 03, 2004 7.029 7.066 6.984 7.047 155,216 +0.02(+0.26%)
Dec 02, 2004 7.073 7.084 7.017 7.029 220,428 -0.05(-0.68%)
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.