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 (%)
Dec 31, 2008 2.972 3.080 2.932 2.932 454,451 -0.09(-2.83%)
Dec 30, 2008 3.050 3.099 2.998 3.017 419,490 -0.04(-1.22%)
Dec 29, 2008 3.154 3.203 3.039 3.054 261,773 -0.30(-8.96%)
Dec 26, 2008 3.284 3.444 3.136 3.355 342,628 +0.07(+2.15%)
Dec 24, 2008 3.217 3.329 3.191 3.284 239,606 +0.13(+4.00%)
Dec 23, 2008 3.154 3.179 3.117 3.158 233,020 +0.09(+2.90%)
Dec 22, 2008 3.169 3.232 3.043 3.069 478,313 -0.09(-2.93%)
Dec 19, 2008 3.065 3.191 3.065 3.162 176,434 +0.03(+0.83%)
Dec 18, 2008 3.062 3.147 3.040 3.136 350,448 +0.10(+3.30%)
Dec 17, 2008 2.928 3.039 2.861 3.036 329,039 +0.03(+0.99%)
Dec 16, 2008 2.798 3.058 2.697 3.006 667,932 +0.34(+12.81%)
Dec 15, 2008 2.687 2.720 2.598 2.664 259,022 -0.02(-0.69%)
Dec 12, 2008 2.746 2.768 2.683 2.683 188,595 -0.09(-3.21%)
Dec 11, 2008 2.787 2.805 2.724 2.772 244,098 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.776 2.839 167,433 +0.04(+1.32%)
Dec 09, 2008 2.876 2.898 2.783 2.802 251,883 -0.07(-2.45%)
Dec 08, 2008 2.846 2.913 2.846 2.872 212,430 -0.00(-0.13%)
Dec 05, 2008 2.906 2.932 2.735 2.876 377,468 -0.04(-1.40%)
Dec 04, 2008 2.902 3.021 2.895 2.917 155,216 -0.01(-0.51%)
Dec 03, 2008 2.861 2.932 2.802 2.932 187,509 +0.07(+2.60%)
Dec 02, 2008 2.857 2.906 2.805 2.857 216,308 -0.04(-1.28%)
Dec 01, 2008 2.928 2.965 2.876 2.895 148,069 -0.13(-4.41%)
Nov 28, 2008 3.095 3.095 3.024 3.028 97,621 -0.06(-1.81%)
Nov 26, 2008 2.943 3.084 2.924 3.084 408,366 +0.12(+3.88%)
Nov 25, 2008 2.935 2.987 2.880 2.969 243,643 +0.04(+1.27%)
Nov 24, 2008 3.002 3.039 2.865 2.932 448,407 -0.41(-12.22%)
Nov 21, 2008 2.709 3.340 2.542 3.340 655,033 +0.60(+21.95%)
Nov 20, 2008 2.958 2.958 2.739 2.739 338,414 -0.26(-8.55%)
Nov 19, 2008 3.158 3.173 2.943 2.995 258,555 -0.18(-5.72%)
Nov 18, 2008 3.269 3.295 3.165 3.177 209,374 -0.10(-2.95%)
Nov 17, 2008 3.255 3.340 3.255 3.273 195,003 -0.06(-1.67%)
Nov 14, 2008 3.503 3.503 3.292 3.329 96,632 -0.14(-4.17%)
Nov 13, 2008 3.455 3.473 3.295 3.473 228,488 +0.10(+2.86%)
Nov 12, 2008 3.522 3.522 3.318 3.377 176,248 -0.17(-4.71%)
Nov 11, 2008 3.623 3.704 3.533 3.544 131,917 -0.14(-3.73%)
Nov 10, 2008 3.692 3.715 3.644 3.681 135,124 +0.03(+0.92%)
Nov 07, 2008 3.652 3.700 3.637 3.648 95,279 -0.02(-0.51%)
Nov 06, 2008 3.718 3.804 3.666 3.666 254,559 +0.02(+0.51%)
Nov 05, 2008 3.781 3.781 3.637 3.648 135,401 -0.10(-2.66%)
Nov 04, 2008 3.655 3.748 3.614 3.747 248,154 +0.12(+3.44%)
Nov 03, 2008 3.611 3.659 3.577 3.623 196,081 +0.05(+1.38%)
Oct 31, 2008 3.566 3.640 3.522 3.574 284,401 +0.01(+0.31%)
Oct 30, 2008 3.477 3.574 3.477 3.563 148,325 +0.10(+2.89%)
Oct 29, 2008 3.396 3.462 3.381 3.462 220,932 +0.10(+2.87%)
Oct 28, 2008 3.407 3.410 3.303 3.366 208,937 +0.01(+0.27%)
Oct 27, 2008 3.410 3.410 3.284 3.357 218,256 -0.04(-1.24%)
Oct 24, 2008 3.366 3.410 3.247 3.399 187,935 -0.02(-0.56%)
Oct 23, 2008 3.522 3.566 3.384 3.418 327,610 -0.06(-1.69%)
Oct 22, 2008 3.722 3.722 3.459 3.477 193,605 -0.22(-5.83%)
Oct 21, 2008 3.726 3.730 3.659 3.692 214,260 -0.06(-1.58%)
Oct 20, 2008 3.726 3.800 3.692 3.752 259,784 +0.07(+1.92%)
Oct 17, 2008 3.347 3.755 3.347 3.681 218,544 +0.16(+4.42%)
Oct 16, 2008 3.681 3.681 3.433 3.525 284,848 -0.09(-2.46%)
Oct 15, 2008 3.577 3.718 3.485 3.614 309,577 -0.08(-2.21%)
Oct 14, 2008 3.730 3.915 3.607 3.696 372,523 +0.18(+5.17%)
Oct 13, 2008 3.206 3.678 3.206 3.514 438,741 +0.35(+11.02%)
Oct 10, 2008 2.713 3.229 2.434 3.165 710,835 -0.06(-1.95%)
Oct 09, 2008 3.544 3.544 3.173 3.229 551,062 -0.26(-7.45%)
Oct 08, 2008 3.544 3.711 3.277 3.488 633,480 -0.33(-8.74%)
Oct 07, 2008 3.930 3.956 3.767 3.822 382,505 -0.13(-3.29%)
Oct 06, 2008 4.138 4.182 3.778 3.952 599,422 -0.32(-7.39%)
Oct 03, 2008 4.294 4.357 4.268 4.268 219,137 +0.03(+0.70%)
Oct 02, 2008 4.294 4.294 4.197 4.238 176,393 -0.04(-1.01%)
Oct 01, 2008 4.164 4.282 4.101 4.281 151,828 +0.13(+3.11%)
Sep 30, 2008 4.078 4.223 4.030 4.152 820,335 +0.15(+3.69%)
Sep 29, 2008 4.479 4.479 3.841 4.004 232,527 -0.48(-10.60%)
Sep 26, 2008 4.553 4.553 4.271 4.479 0 -0.10(-2.19%)
Sep 25, 2008 4.564 4.602 4.509 4.579 489,019 +0.08(+1.82%)
Sep 24, 2008 4.524 4.524 4.420 4.498 280,256 +0.07(+1.59%)
Sep 23, 2008 4.542 4.542 4.379 4.427 293,220 -0.03(-0.58%)
Sep 22, 2008 4.501 4.602 4.397 4.453 363,043 -0.31(-6.47%)
Sep 19, 2008 4.427 4.761 4.427 4.761 0 +0.64(+15.53%)
Sep 18, 2008 4.268 4.360 3.767 4.121 925,486 -0.14(-3.18%)
Sep 17, 2008 4.631 4.631 4.153 4.256 514,136 -0.41(-8.75%)
Sep 16, 2008 4.735 4.811 4.624 4.665 547,047 -0.14(-3.01%)
Sep 15, 2008 4.746 4.839 4.735 4.809 307,465 -0.12(-2.34%)
Sep 12, 2008 4.965 4.971 4.872 4.924 126,180 -0.06(-1.12%)
Sep 11, 2008 5.013 5.022 4.962 4.980 231,029 -0.09(-1.69%)
Sep 10, 2008 5.117 5.117 5.043 5.065 93,644 -0.02(-0.36%)
Sep 09, 2008 5.080 5.103 5.058 5.084 116,700 +0.00(+0.00%)
Sep 08, 2008 5.155 5.199 5.084 5.084 143,995 +0.00(+0.00%)
Sep 05, 2008 5.136 5.136 5.039 5.084 0 -0.03(-0.58%)
Sep 04, 2008 5.140 5.155 5.106 5.114 168,886 -0.06(-1.22%)
Sep 03, 2008 5.140 5.177 5.121 5.177 226,666 +0.07(+1.45%)
Sep 02, 2008 5.099 5.136 5.095 5.103 190,549 +0.03(+0.51%)
Aug 29, 2008 5.099 5.121 5.069 5.077 170,759 +0.00(+0.07%)
Aug 28, 2008 5.077 5.137 5.054 5.073 174,035 +0.01(+0.29%)
Aug 27, 2008 5.062 5.065 5.028 5.058 359,529 -0.00(-0.07%)
Aug 26, 2008 5.065 5.077 5.014 5.062 535,597 +0.04(+0.81%)
Aug 25, 2008 5.036 5.080 5.013 5.021 223,955 -0.04(-0.73%)
Aug 22, 2008 5.106 5.106 5.028 5.058 319,391 -0.01(-0.22%)
Aug 21, 2008 5.103 5.106 5.065 5.069 140,955 -0.01(-0.29%)
Aug 20, 2008 5.084 5.110 5.073 5.084 278,790 -0.03(-0.58%)
Aug 19, 2008 5.110 5.147 5.103 5.114 205,839 -0.04(-0.72%)
Aug 18, 2008 5.129 5.158 5.129 5.151 111,572 -0.00(-0.07%)
Aug 15, 2008 5.155 5.166 5.143 5.155 0 -0.03(-0.57%)
Aug 14, 2008 5.158 5.184 5.129 5.184 156,062 +0.06(+1.23%)
Aug 13, 2008 5.114 5.177 5.103 5.121 170,433 -0.00(-0.07%)
Aug 12, 2008 5.169 5.196 5.125 5.125 70,952 -0.07(-1.29%)
Aug 11, 2008 5.221 5.229 5.192 5.192 93,382 -0.01(-0.21%)
Aug 08, 2008 5.162 5.206 5.162 5.203 60,585 +0.01(+0.29%)
Aug 07, 2008 5.206 5.210 5.158 5.188 107,549 -0.03(-0.57%)
Aug 06, 2008 5.232 5.247 5.203 5.218 115,361 -0.00(-0.07%)
Aug 05, 2008 5.240 5.266 5.218 5.221 137,045 +0.00(+0.07%)
Aug 04, 2008 5.266 5.266 5.214 5.218 121,478 -0.06(-1.13%)
Aug 01, 2008 5.266 5.277 5.244 5.277 99,144 +0.04(+0.78%)
Jul 31, 2008 5.236 5.281 5.236 5.236 57,429 -0.03(-0.56%)
Jul 30, 2008 5.240 5.266 5.232 5.266 30,951 +0.03(+0.64%)
Jul 29, 2008 5.232 5.270 5.210 5.232 120,966 +0.03(+0.50%)
Jul 28, 2008 5.218 5.247 5.203 5.206 58,472 +0.00(+0.07%)
Jul 25, 2008 5.244 5.251 5.158 5.203 108,750 -0.03(-0.57%)
Jul 24, 2008 5.333 5.333 5.224 5.232 128,209 -0.04(-0.84%)
Jul 23, 2008 5.322 5.336 5.266 5.277 84,819 -0.03(-0.56%)
Jul 22, 2008 5.318 5.318 5.240 5.307 89,987 +0.03(+0.56%)
Jul 21, 2008 5.288 5.322 5.232 5.277 113,852 +0.02(+0.42%)
Jul 18, 2008 5.292 5.292 5.214 5.255 52,280 +0.02(+0.35%)
Jul 17, 2008 5.318 5.600 5.169 5.236 120,014 +0.09(+1.73%)
Jul 16, 2008 5.013 5.158 5.013 5.147 188,813 +0.10(+2.06%)
Jul 15, 2008 5.162 5.169 4.973 5.043 480,719 -0.12(-2.37%)
Jul 14, 2008 5.266 5.266 5.155 5.166 169,584 -0.05(-1.00%)
Jul 11, 2008 5.210 5.247 5.155 5.218 133,510 -0.09(-1.61%)
Jul 10, 2008 5.284 5.342 5.284 5.303 149,559 -0.03(-0.56%)
Jul 09, 2008 5.318 5.373 5.292 5.333 180,832 +0.05(+0.91%)
Jul 08, 2008 5.299 5.299 5.247 5.284 261,951 -0.02(-0.35%)
Jul 07, 2008 5.381 5.407 5.273 5.303 168,843 -0.09(-1.58%)
Jul 04, 2008 5.466 5.466 5.385 5.388 98,745 +0.00(+0.00%)
Jul 03, 2008 5.466 5.466 5.385 5.388 98,745 -0.06(-1.09%)
Jul 02, 2008 5.470 5.470 5.418 5.448 164,192 -0.03(-0.47%)
Jul 01, 2008 5.503 5.511 5.429 5.474 174,079 -0.03(-0.54%)
Jun 30, 2008 5.540 5.552 5.463 5.503 163,300 -0.02(-0.40%)
Jun 27, 2008 5.622 5.622 5.511 5.526 144,852 -0.09(-1.52%)
Jun 26, 2008 5.663 5.663 5.540 5.611 164,270 -0.03(-0.59%)
Jun 25, 2008 5.637 5.670 5.615 5.644 93,277 +0.04(+0.66%)
Jun 24, 2008 5.678 5.678 5.604 5.607 189,045 -0.07(-1.18%)
Jun 23, 2008 5.733 5.759 5.648 5.674 111,607 -0.04(-0.78%)
Jun 20, 2008 5.696 5.771 5.678 5.719 148,444 -0.04(-0.64%)
Jun 19, 2008 5.771 5.778 5.722 5.756 160,230 -0.01(-0.13%)
Jun 18, 2008 5.789 5.800 5.711 5.763 116,514 -0.00(-0.06%)
Jun 17, 2008 5.748 5.771 5.722 5.767 142,297 +0.06(+1.11%)
Jun 16, 2008 5.693 5.704 5.678 5.704 128,958 +0.02(+0.33%)
Jun 13, 2008 5.648 5.696 5.644 5.685 135,940 +0.06(+1.06%)
Jun 12, 2008 5.630 5.641 5.578 5.626 240,916 +0.00(+0.00%)
Jun 11, 2008 5.741 5.741 5.626 5.626 300,763 -0.09(-1.62%)
Jun 10, 2008 5.785 5.800 5.700 5.719 206,488 -0.07(-1.15%)
Jun 09, 2008 5.800 5.800 5.767 5.785 108,303 -0.01(-0.13%)
Jun 06, 2008 5.874 5.874 5.767 5.793 107,508 -0.03(-0.45%)
Jun 05, 2008 5.774 5.819 5.746 5.819 175,752 +0.06(+0.97%)
Jun 04, 2008 5.800 5.800 5.741 5.763 178,288 -0.04(-0.64%)
Jun 03, 2008 5.822 5.900 5.771 5.800 319,367 -0.10(-1.70%)
Jun 02, 2008 5.819 5.908 5.819 5.900 223,486 +0.07(+1.21%)
May 30, 2008 5.882 5.882 5.819 5.830 139,705 -0.02(-0.32%)
May 29, 2008 5.938 5.971 5.845 5.848 218,585 -0.08(-1.38%)
May 28, 2008 5.938 5.960 5.878 5.930 280,798 +0.03(+0.50%)
May 27, 2008 5.874 5.926 5.841 5.900 277,060 +0.06(+1.08%)
May 26, 2008 5.748 5.860 5.741 5.837 0 +0.00(+0.00%)
May 23, 2008 5.748 5.860 5.741 5.837 240,967 +0.07(+1.29%)
May 22, 2008 5.733 5.774 5.719 5.763 130,416 +0.02(+0.32%)
May 21, 2008 5.759 5.767 5.737 5.745 105,180 -0.03(-0.45%)
May 20, 2008 5.733 5.782 5.733 5.771 198,097 +0.03(+0.58%)
May 19, 2008 5.707 5.748 5.707 5.737 143,351 +0.00(+0.00%)
May 16, 2008 5.730 5.763 5.730 5.737 156,129 -0.02(-0.32%)
May 15, 2008 5.726 5.759 5.711 5.756 153,728 -0.01(-0.19%)
May 14, 2008 5.771 5.785 5.752 5.767 141,103 -0.02(-0.32%)
May 13, 2008 5.763 5.789 5.704 5.785 186,862 -0.03(-0.45%)
May 12, 2008 5.848 5.851 5.805 5.811 166,835 -0.04(-0.63%)
May 09, 2008 5.815 5.848 5.815 5.848 55,999 +0.01(+0.19%)
May 08, 2008 5.856 5.856 5.804 5.837 255,677 -0.01(-0.13%)
May 07, 2008 5.815 5.871 5.815 5.845 153,733 +0.00(+0.00%)
May 06, 2008 5.878 5.897 5.819 5.845 233,583 -0.05(-0.88%)
May 05, 2008 5.900 5.978 5.882 5.897 150,785 +0.00(+0.06%)
May 02, 2008 5.819 5.893 5.819 5.893 123,698 +0.08(+1.34%)
May 01, 2008 5.815 5.837 5.800 5.815 85,457 +0.02(+0.32%)
Apr 30, 2008 5.826 5.841 5.782 5.797 163,736 -0.01(-0.13%)
Apr 29, 2008 5.856 5.863 5.785 5.804 174,399 -0.04(-0.64%)
Apr 28, 2008 5.819 5.889 5.819 5.841 130,279 +0.04(+0.70%)
Apr 25, 2008 5.822 5.845 5.785 5.800 119,667 -0.02(-0.38%)
Apr 24, 2008 5.793 5.841 5.782 5.822 198,458 -0.01(-0.19%)
Apr 23, 2008 5.808 5.845 5.745 5.834 438,757 +0.06(+1.03%)
Apr 22, 2008 5.711 5.774 5.674 5.774 455,820 +0.02(+0.32%)
Apr 21, 2008 5.581 5.756 5.581 5.756 444,311 +0.15(+2.72%)
Apr 18, 2008 5.548 5.604 5.507 5.604 439,697 +0.10(+1.89%)
Apr 17, 2008 5.492 5.500 5.481 5.500 124,110 +0.01(+0.20%)
Apr 16, 2008 5.492 5.500 5.463 5.489 192,831 +0.00(+0.07%)
Apr 15, 2008 5.455 5.492 5.411 5.485 232,780 +0.03(+0.54%)
Apr 14, 2008 5.448 5.481 5.425 5.455 184,205 +0.02(+0.34%)
Apr 11, 2008 5.474 5.474 5.422 5.437 105,363 -0.09(-1.61%)
Apr 10, 2008 5.507 5.537 5.503 5.526 139,201 -0.00(-0.07%)
Apr 09, 2008 5.533 5.537 5.500 5.529 151,173 +0.02(+0.34%)
Apr 08, 2008 5.500 5.522 5.474 5.511 129,346 +0.01(+0.27%)
Apr 07, 2008 5.507 5.578 5.492 5.496 296,179 -0.01(-0.20%)
Apr 04, 2008 5.481 5.548 5.481 5.507 145,515 +0.00(+0.07%)
Apr 03, 2008 5.496 5.559 5.489 5.503 145,784 -0.04(-0.80%)
Apr 02, 2008 5.440 5.563 5.440 5.548 198,156 +0.08(+1.49%)
Apr 01, 2008 5.381 5.466 5.381 5.466 196,984 +0.08(+1.52%)
Mar 31, 2008 5.359 5.385 5.325 5.385 80,572 +0.02(+0.42%)
Mar 28, 2008 5.418 5.466 5.329 5.362 212,344 -0.04(-0.76%)
Mar 27, 2008 5.399 5.444 5.347 5.403 110,483 +0.00(+0.07%)
Mar 26, 2008 5.392 5.414 5.314 5.399 327,354 +0.07(+1.25%)
Mar 25, 2008 5.392 5.392 5.288 5.333 127,190 -0.04(-0.76%)
Mar 24, 2008 5.381 5.396 5.336 5.373 153,256 -0.03(-0.55%)
Mar 21, 2008 5.181 5.403 5.151 5.403 191,419 +0.00(+0.00%)
Mar 20, 2008 5.181 5.403 5.151 5.403 191,419 +0.26(+5.13%)
Mar 19, 2008 5.192 5.214 5.132 5.140 203,990 -0.03(-0.65%)
Mar 18, 2008 5.088 5.207 5.088 5.173 288,604 +0.11(+2.12%)
Mar 17, 2008 5.010 5.080 4.962 5.065 571,170 -0.12(-2.36%)
Mar 14, 2008 5.255 5.255 5.188 5.188 194,173 -0.07(-1.41%)
Mar 13, 2008 5.299 5.299 5.240 5.262 227,704 -0.03(-0.56%)
Mar 12, 2008 5.411 5.429 5.277 5.292 175,426 -0.17(-3.06%)
Mar 11, 2008 5.359 5.470 5.329 5.459 243,333 +0.11(+2.01%)
Mar 10, 2008 5.466 5.466 5.333 5.351 180,142 -0.12(-2.24%)
Mar 07, 2008 5.425 5.477 5.425 5.474 192,548 +0.00(+0.07%)
Mar 06, 2008 5.474 5.511 5.448 5.470 356,476 -0.03(-0.54%)
Mar 05, 2008 5.481 5.563 5.481 5.500 262,465 -0.01(-0.20%)
Mar 04, 2008 5.270 5.529 5.270 5.511 215,510 -0.02(-0.40%)
Mar 03, 2008 5.507 5.555 5.463 5.533 198,695 +0.01(+0.20%)
Feb 29, 2008 5.566 5.566 5.496 5.522 118,133 -0.10(-1.78%)
Feb 28, 2008 5.570 5.622 5.566 5.622 215,203 -0.01(-0.26%)
Feb 27, 2008 5.648 5.659 5.588 5.637 401,783 -0.04(-0.65%)
Feb 26, 2008 5.566 5.674 5.492 5.674 502,104 +0.19(+3.45%)
Feb 25, 2008 5.347 5.489 5.347 5.485 566,969 +0.14(+2.57%)
Feb 22, 2008 5.322 5.347 5.281 5.347 193,518 +0.01(+0.28%)
Feb 21, 2008 5.240 5.333 5.236 5.333 432,389 +0.03(+0.63%)
Feb 20, 2008 5.273 5.325 5.270 5.299 303,816 -0.03(-0.63%)
Feb 19, 2008 5.195 5.355 5.195 5.333 487,499 +0.09(+1.77%)
Feb 18, 2008 5.084 5.266 5.084 5.240 0 +0.00(+0.00%)
Feb 15, 2008 5.084 5.266 5.084 5.240 517,090 +0.02(+0.43%)
Feb 14, 2008 5.292 5.303 5.195 5.218 915,801 -0.07(-1.40%)
Feb 13, 2008 5.388 5.399 5.288 5.292 629,993 -0.13(-2.40%)
Feb 12, 2008 5.388 5.474 5.388 5.422 693,171 -0.05(-0.95%)
Feb 11, 2008 5.585 5.585 5.455 5.474 896,879 -0.17(-2.96%)
Feb 08, 2008 5.637 5.700 5.555 5.641 293,921 -0.01(-0.20%)
Feb 07, 2008 5.767 5.767 5.630 5.652 212,794 -0.04(-0.78%)
Feb 06, 2008 5.815 5.837 5.681 5.696 236,866 -0.09(-1.48%)
Feb 05, 2008 5.863 5.863 5.771 5.782 218,407 -0.10(-1.64%)
Feb 04, 2008 5.878 5.886 5.841 5.878 148,209 -0.02(-0.38%)
Feb 01, 2008 5.889 5.923 5.847 5.900 217,464 +0.03(+0.44%)
Jan 31, 2008 5.897 5.899 5.771 5.874 258,213 -0.03(-0.57%)
Jan 30, 2008 5.952 5.975 5.894 5.908 244,761 -0.03(-0.44%)
Jan 29, 2008 5.964 5.986 5.930 5.934 240,503 +0.01(+0.19%)
Jan 28, 2008 5.956 5.956 5.874 5.923 165,588 -0.01(-0.13%)
Jan 25, 2008 5.956 5.967 5.912 5.930 167,423 +0.02(+0.38%)
Jan 24, 2008 5.882 5.908 5.841 5.908 212,344 +0.07(+1.14%)
Jan 23, 2008 5.874 5.882 5.752 5.841 228,242 -0.04(-0.69%)
Jan 22, 2008 5.815 5.912 5.756 5.882 207,493 -0.09(-1.49%)
Jan 21, 2008 6.027 6.027 5.845 5.971 0 +0.00(+0.00%)
Jan 18, 2008 6.027 6.027 5.845 5.971 250,062 +0.01(+0.12%)
Jan 17, 2008 6.112 6.112 5.960 5.964 260,199 -0.15(-2.49%)
Jan 16, 2008 6.060 6.116 6.060 6.116 149,826 +0.03(+0.49%)
Jan 15, 2008 6.093 6.093 6.056 6.086 145,245 -0.01(-0.12%)
Jan 14, 2008 6.082 6.116 6.049 6.093 267,855 +0.05(+0.86%)
Jan 11, 2008 6.112 6.138 6.041 6.041 374,835 -0.04(-0.67%)
Jan 10, 2008 6.027 6.082 6.004 6.082 189,829 +0.05(+0.80%)
Jan 09, 2008 6.034 6.034 5.945 6.034 150,904 +0.03(+0.43%)
Jan 08, 2008 5.993 6.034 5.975 6.008 337,648 +0.04(+0.68%)
Jan 07, 2008 5.989 6.015 5.964 5.967 196,984 -0.02(-0.37%)
Jan 04, 2008 6.097 6.097 5.967 5.989 220,563 -0.06(-0.93%)
Jan 03, 2008 5.949 6.045 5.949 6.045 190,247 +0.11(+1.81%)
Jan 02, 2008 5.908 5.949 5.878 5.938 135,059 +0.08(+1.39%)
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.