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 )

12.83 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2019 8.207 8.253 8.186 8.213 63,948 +0.02(+0.24%)
Jul 30, 2019 8.154 8.200 8.154 8.194 55,372 +0.02(+0.24%)
Jul 29, 2019 8.141 8.200 8.128 8.174 117,365 +0.03(+0.40%)
Jul 26, 2019 8.154 8.175 8.141 8.141 72,369 -0.03(-0.32%)
Jul 25, 2019 8.187 8.187 8.154 8.167 105,336 -0.01(-0.16%)
Jul 24, 2019 8.154 8.187 8.151 8.181 83,891 +0.03(+0.32%)
Jul 23, 2019 8.122 8.181 8.122 8.154 76,524 +0.03(+0.40%)
Jul 22, 2019 8.154 8.174 8.115 8.122 108,261 -0.03(-0.32%)
Jul 19, 2019 8.148 8.181 8.135 8.148 90,996 -0.01(-0.08%)
Jul 18, 2019 8.161 8.181 8.122 8.154 82,597 -0.01(-0.16%)
Jul 17, 2019 8.174 8.181 8.154 8.167 55,074 -0.02(-0.24%)
Jul 16, 2019 8.161 8.191 8.154 8.187 65,607 +0.02(+0.24%)
Jul 15, 2019 8.141 8.181 8.141 8.167 100,412 +0.02(+0.24%)
Jul 12, 2019 8.135 8.161 8.095 8.148 83,362 +0.01(+0.14%)
Jul 11, 2019 8.143 8.169 8.117 8.137 119,279 -0.01(-0.08%)
Jul 10, 2019 8.117 8.143 8.072 8.143 69,341 +0.05(+0.56%)
Jul 09, 2019 8.091 8.111 8.065 8.098 60,532 +0.02(+0.24%)
Jul 08, 2019 8.078 8.117 8.078 8.078 56,059 +0.01(+0.08%)
Jul 05, 2019 8.098 8.098 8.045 8.072 45,436 -0.04(-0.48%)
Jul 03, 2019 8.124 8.130 8.072 8.111 40,985 +0.01(+0.08%)
Jul 02, 2019 8.078 8.124 8.072 8.104 78,209 +0.02(+0.24%)
Jul 01, 2019 8.124 8.124 8.072 8.085 70,052 -0.01(-0.08%)
Jun 28, 2019 8.059 8.091 8.032 8.091 171,922 +0.05(+0.65%)
Jun 27, 2019 8.059 8.065 8.039 8.039 127,793 -0.01(-0.16%)
Jun 26, 2019 8.000 8.059 8.000 8.052 90,881 +0.05(+0.65%)
Jun 25, 2019 8.019 8.045 7.993 8.000 70,204 -0.01(-0.16%)
Jun 24, 2019 7.987 8.052 7.987 8.013 111,665 +0.04(+0.49%)
Jun 21, 2019 7.993 8.006 7.974 7.974 146,134 -0.02(-0.24%)
Jun 20, 2019 8.026 8.065 7.993 7.993 139,925 -0.02(-0.24%)
Jun 19, 2019 8.032 8.032 8.000 8.013 66,960 -0.02(-0.24%)
Jun 18, 2019 8.059 8.079 8.026 8.032 97,428 -0.01(-0.16%)
Jun 17, 2019 8.065 8.091 8.019 8.045 93,832 -0.01(-0.16%)
Jun 14, 2019 8.065 8.098 8.039 8.059 65,392 +0.00(+0.00%)
Jun 13, 2019 8.065 8.104 8.039 8.059 64,044 -0.01(-0.06%)
Jun 12, 2019 8.038 8.083 8.025 8.064 99,986 +0.01(+0.16%)
Jun 11, 2019 8.018 8.064 8.012 8.051 102,510 +0.06(+0.81%)
Jun 10, 2019 7.999 8.025 7.960 7.986 109,173 +0.01(+0.08%)
Jun 07, 2019 7.999 8.038 7.973 7.979 219,373 -0.01(-0.16%)
Jun 06, 2019 7.979 7.992 7.947 7.992 94,793 +0.01(+0.08%)
Jun 05, 2019 8.012 8.012 7.973 7.986 107,099 +0.00(+0.00%)
Jun 04, 2019 7.954 7.999 7.941 7.986 41,502 +0.06(+0.74%)
Jun 03, 2019 7.934 7.986 7.928 7.928 133,447 -0.02(-0.24%)
May 31, 2019 7.992 8.022 7.941 7.947 114,777 -0.09(-1.13%)
May 30, 2019 8.057 8.070 7.999 8.038 132,283 +0.02(+0.24%)
May 29, 2019 8.038 8.064 8.005 8.018 136,061 -0.05(-0.64%)
May 28, 2019 8.083 8.109 8.051 8.070 110,553 -0.01(-0.08%)
May 24, 2019 8.090 8.096 8.044 8.077 64,639 +0.01(+0.16%)
May 23, 2019 8.077 8.090 8.038 8.064 75,443 -0.01(-0.16%)
May 22, 2019 8.109 8.129 8.077 8.077 42,514 -0.06(-0.72%)
May 21, 2019 8.148 8.148 8.096 8.135 100,168 +0.01(+0.16%)
May 20, 2019 8.116 8.129 8.096 8.122 40,283 +0.01(+0.16%)
May 17, 2019 8.109 8.129 8.096 8.109 14,038 +0.01(+0.08%)
May 16, 2019 8.090 8.122 8.090 8.103 50,611 +0.01(+0.08%)
May 15, 2019 8.103 8.103 8.044 8.096 45,641 +0.01(+0.08%)
May 14, 2019 8.070 8.103 8.038 8.090 111,397 +0.02(+0.26%)
May 13, 2019 8.108 8.108 8.056 8.069 47,980 -0.07(-0.87%)
May 10, 2019 8.101 8.140 8.088 8.140 40,930 +0.04(+0.48%)
May 09, 2019 8.114 8.114 8.075 8.101 39,767 -0.01(-0.16%)
May 08, 2019 8.127 8.148 8.108 8.114 64,715 -0.01(-0.08%)
May 07, 2019 8.179 8.200 8.120 8.120 102,237 -0.07(-0.87%)
May 06, 2019 8.159 8.204 8.159 8.191 78,429 -0.03(-0.39%)
May 03, 2019 8.204 8.224 8.192 8.224 49,457 +0.05(+0.55%)
May 02, 2019 8.172 8.206 8.159 8.179 50,874 +0.01(+0.08%)
May 01, 2019 8.146 8.182 8.133 8.172 80,952 +0.04(+0.48%)
Apr 30, 2019 8.146 8.153 8.101 8.133 112,478 +0.01(+0.08%)
Apr 29, 2019 8.101 8.133 8.101 8.127 88,127 +0.03(+0.32%)
Apr 26, 2019 8.114 8.146 8.088 8.101 100,310 -0.01(-0.16%)
Apr 25, 2019 8.114 8.121 8.101 8.114 181,774 +0.01(+0.16%)
Apr 24, 2019 8.114 8.127 8.088 8.101 157,889 +0.01(+0.16%)
Apr 23, 2019 8.069 8.108 8.069 8.088 327,645 +0.03(+0.32%)
Apr 22, 2019 8.062 8.075 8.054 8.062 285,972 +0.00(+0.00%)
Apr 18, 2019 8.056 8.082 8.056 8.062 38,759 +0.01(+0.08%)
Apr 17, 2019 8.062 8.075 8.056 8.056 50,183 -0.01(-0.08%)
Apr 16, 2019 8.050 8.075 8.050 8.062 73,267 +0.02(+0.24%)
Apr 15, 2019 8.037 8.069 8.037 8.043 94,924 +0.00(+0.00%)
Apr 12, 2019 8.043 8.056 8.024 8.043 93,799 +0.00(+0.02%)
Apr 11, 2019 8.023 8.042 8.003 8.042 74,285 +0.03(+0.32%)
Apr 10, 2019 7.984 8.016 7.984 8.016 292,425 +0.05(+0.64%)
Apr 09, 2019 7.971 7.978 7.939 7.965 362,594 -0.01(-0.08%)
Apr 08, 2019 7.946 7.971 7.933 7.971 144,888 +0.03(+0.32%)
Apr 05, 2019 7.926 7.965 7.907 7.946 183,545 +0.02(+0.24%)
Apr 04, 2019 7.875 7.926 7.875 7.926 90,469 +0.05(+0.65%)
Apr 03, 2019 7.913 7.939 7.811 7.875 95,217 -0.03(-0.32%)
Apr 02, 2019 7.875 7.913 7.862 7.901 185,985 +0.03(+0.41%)
Apr 01, 2019 7.836 7.888 7.836 7.869 244,125 +0.03(+0.41%)
Mar 29, 2019 7.862 7.881 7.817 7.836 127,141 -0.03(-0.33%)
Mar 28, 2019 7.869 7.869 7.842 7.862 86,473 -0.01(-0.08%)
Mar 27, 2019 7.875 7.894 7.869 7.869 85,340 -0.01(-0.16%)
Mar 26, 2019 7.881 7.914 7.881 7.881 189,898 +0.01(+0.08%)
Mar 25, 2019 7.875 7.882 7.836 7.875 131,914 +0.00(+0.00%)
Mar 22, 2019 7.933 7.946 7.875 7.875 121,220 -0.09(-1.13%)
Mar 21, 2019 7.990 8.010 7.926 7.965 174,012 -0.03(-0.32%)
Mar 20, 2019 8.023 8.023 7.984 7.990 181,519 -0.05(-0.64%)
Mar 19, 2019 8.029 8.048 8.016 8.042 121,644 +0.02(+0.24%)
Mar 18, 2019 8.023 8.029 8.003 8.023 167,066 +0.02(+0.24%)
Mar 15, 2019 7.997 8.023 7.997 8.003 147,864 +0.01(+0.08%)
Mar 14, 2019 7.990 7.997 7.978 7.997 88,553 +0.01(+0.18%)
Mar 13, 2019 7.964 7.989 7.951 7.983 251,676 +0.01(+0.08%)
Mar 12, 2019 7.964 7.976 7.948 7.976 67,006 +0.03(+0.32%)
Mar 11, 2019 7.951 7.983 7.938 7.951 118,519 -0.01(-0.16%)
Mar 08, 2019 7.951 7.964 7.919 7.964 69,211 +0.00(+0.00%)
Mar 07, 2019 7.970 7.983 7.932 7.964 130,341 +0.00(+0.00%)
Mar 06, 2019 7.983 7.983 7.944 7.964 52,279 -0.01(-0.16%)
Mar 05, 2019 7.944 7.976 7.919 7.976 127,083 +0.04(+0.48%)
Mar 04, 2019 7.944 7.970 7.881 7.938 212,833 -0.01(-0.16%)
Mar 01, 2019 7.970 7.983 7.919 7.951 98,650 -0.01(-0.08%)
Feb 28, 2019 7.925 7.960 7.906 7.957 175,579 +0.01(+0.16%)
Feb 27, 2019 7.957 7.957 7.906 7.944 88,238 -0.02(-0.24%)
Feb 26, 2019 7.983 8.002 7.906 7.964 280,665 -0.02(-0.24%)
Feb 25, 2019 8.015 8.021 7.913 7.983 235,225 -0.01(-0.08%)
Feb 22, 2019 7.842 8.002 7.842 7.989 440,949 +0.16(+2.04%)
Feb 21, 2019 7.823 7.830 7.791 7.830 201,681 +0.01(+0.08%)
Feb 20, 2019 7.804 7.823 7.791 7.823 129,172 +0.02(+0.25%)
Feb 19, 2019 7.766 7.810 7.766 7.804 171,243 +0.04(+0.58%)
Feb 15, 2019 7.740 7.785 7.740 7.759 308,320 +0.02(+0.25%)
Feb 14, 2019 7.727 7.746 7.708 7.740 130,529 +0.03(+0.43%)
Feb 13, 2019 7.707 7.732 7.688 7.707 243,929 +0.02(+0.25%)
Feb 12, 2019 7.694 7.713 7.688 7.688 170,927 +0.01(+0.17%)
Feb 11, 2019 7.681 7.713 7.669 7.675 262,510 +0.01(+0.08%)
Feb 08, 2019 7.732 7.751 7.656 7.669 151,883 -0.08(-1.07%)
Feb 07, 2019 7.777 7.777 7.732 7.751 74,400 -0.01(-0.16%)
Feb 06, 2019 7.726 7.789 7.726 7.764 114,617 +0.03(+0.41%)
Feb 05, 2019 7.770 7.789 7.732 7.732 71,767 -0.04(-0.57%)
Feb 04, 2019 7.783 7.783 7.758 7.777 137,200 +0.01(+0.16%)
Feb 01, 2019 7.751 7.770 7.739 7.764 64,688 +0.03(+0.33%)
Jan 31, 2019 7.713 7.751 7.713 7.739 112,176 +0.03(+0.33%)
Jan 30, 2019 7.707 7.726 7.694 7.713 166,890 +0.01(+0.12%)
Jan 29, 2019 7.701 7.707 7.675 7.704 103,335 +0.00(+0.00%)
Jan 28, 2019 7.681 7.707 7.662 7.704 78,110 +0.02(+0.21%)
Jan 25, 2019 7.612 7.694 7.593 7.688 257,335 +0.08(+1.00%)
Jan 24, 2019 7.612 7.612 7.586 7.612 170,444 +0.01(+0.17%)
Jan 23, 2019 7.580 7.612 7.580 7.599 93,372 +0.03(+0.42%)
Jan 22, 2019 7.618 7.631 7.567 7.567 211,205 -0.05(-0.67%)
Jan 18, 2019 7.643 7.669 7.605 7.618 566,453 -0.03(-0.33%)
Jan 17, 2019 7.624 7.643 7.618 7.643 123,332 +0.02(+0.25%)
Jan 16, 2019 7.650 7.656 7.624 7.624 230,517 +0.00(+0.00%)
Jan 15, 2019 7.643 7.650 7.618 7.624 214,424 +0.01(+0.08%)
Jan 14, 2019 7.605 7.631 7.580 7.618 273,142 +0.00(+0.00%)
Jan 11, 2019 7.656 7.720 7.612 7.618 181,315 -0.07(-0.91%)
Jan 10, 2019 7.713 7.713 7.650 7.688 165,385 -0.02(-0.25%)
Jan 09, 2019 7.707 7.732 7.688 7.707 181,973 +0.03(+0.33%)
Jan 08, 2019 7.656 7.710 7.656 7.681 195,919 +0.05(+0.67%)
Jan 07, 2019 7.516 7.662 7.516 7.631 142,664 +0.13(+1.78%)
Jan 04, 2019 7.402 7.561 7.402 7.497 159,595 +0.10(+1.37%)
Jan 03, 2019 7.408 7.459 7.345 7.396 293,636 -0.06(-0.77%)
Jan 02, 2019 7.281 7.472 7.281 7.453 171,810 +0.11(+1.56%)
Dec 31, 2018 7.319 7.376 7.300 7.338 358,696 +0.01(+0.17%)
Dec 28, 2018 7.237 7.370 7.224 7.326 374,907 +0.09(+1.26%)
Dec 27, 2018 7.253 7.297 7.207 7.234 353,363 -0.09(-1.20%)
Dec 26, 2018 7.253 7.366 7.216 7.322 262,384 +0.11(+1.57%)
Dec 24, 2018 7.165 7.222 7.089 7.209 168,041 +0.04(+0.62%)
Dec 21, 2018 7.152 7.234 7.102 7.165 601,010 -0.01(-0.18%)
Dec 20, 2018 7.322 7.335 7.178 7.178 613,254 -0.18(-2.40%)
Dec 19, 2018 7.322 7.417 7.303 7.354 406,428 +0.01(+0.17%)
Dec 18, 2018 7.511 7.523 7.285 7.341 2,495,047 -0.18(-2.43%)
Dec 17, 2018 7.536 7.568 7.461 7.524 370,744 -0.03(-0.33%)
Dec 14, 2018 7.580 7.599 7.524 7.549 204,254 -0.08(-1.07%)
Dec 13, 2018 7.687 7.687 7.618 7.631 181,966 -0.04(-0.57%)
Dec 12, 2018 7.681 7.694 7.650 7.675 294,998 +0.03(+0.43%)
Dec 11, 2018 7.673 7.686 7.598 7.642 160,558 -0.03(-0.33%)
Dec 10, 2018 7.661 7.705 7.642 7.667 280,242 +0.01(+0.08%)
Dec 07, 2018 7.692 7.724 7.611 7.661 220,942 -0.04(-0.49%)
Dec 06, 2018 7.699 7.742 7.648 7.699 229,050 -0.08(-1.05%)
Dec 04, 2018 7.730 7.793 7.686 7.780 348,815 +0.08(+1.06%)
Dec 03, 2018 7.705 7.749 7.680 7.699 245,289 +0.03(+0.33%)
Nov 30, 2018 7.705 7.705 7.642 7.673 166,345 -0.03(-0.33%)
Nov 29, 2018 7.742 7.742 7.680 7.699 229,515 -0.03(-0.41%)
Nov 28, 2018 7.724 7.742 7.669 7.730 291,111 +0.01(+0.08%)
Nov 27, 2018 7.755 7.764 7.699 7.724 229,263 -0.05(-0.64%)
Nov 26, 2018 7.799 7.824 7.755 7.774 213,233 -0.02(-0.24%)
Nov 23, 2018 7.786 7.811 7.767 7.793 51,085 -0.01(-0.08%)
Nov 21, 2018 7.799 7.799 7.799 0 +0.01(+0.08%)
Nov 20, 2018 7.843 7.861 7.742 7.793 256,038 -0.09(-1.11%)
Nov 19, 2018 7.955 7.955 7.843 7.880 155,640 -0.06(-0.71%)
Nov 16, 2018 8.012 8.012 7.930 7.937 75,190 -0.08(-0.94%)
Nov 15, 2018 7.980 8.012 7.968 8.012 146,206 +0.05(+0.63%)
Nov 14, 2018 8.005 8.012 7.949 7.962 33,475 -0.02(-0.22%)
Nov 13, 2018 7.973 8.010 7.966 7.979 82,307 +0.03(+0.39%)
Nov 12, 2018 7.923 7.985 7.923 7.948 52,408 +0.03(+0.39%)
Nov 09, 2018 7.979 7.992 7.917 7.917 119,511 -0.07(-0.86%)
Nov 08, 2018 7.992 8.004 7.960 7.985 77,424 -0.02(-0.23%)
Nov 07, 2018 7.979 8.023 7.954 8.004 79,718 +0.06(+0.71%)
Nov 06, 2018 7.942 7.992 7.929 7.948 50,767 +0.01(+0.08%)
Nov 05, 2018 7.948 7.998 7.929 7.942 119,414 -0.01(-0.08%)
Nov 02, 2018 7.979 7.998 7.929 7.948 63,365 -0.01(-0.08%)
Nov 01, 2018 7.917 7.992 7.904 7.954 89,328 +0.02(+0.31%)
Oct 31, 2018 7.929 7.948 7.929 7.929 85,826 +0.00(+0.00%)
Oct 30, 2018 7.973 7.973 7.929 7.929 99,981 -0.06(-0.70%)
Oct 29, 2018 7.979 8.004 7.958 7.985 55,854 +0.02(+0.31%)
Oct 26, 2018 7.960 7.979 7.929 7.960 98,015 +0.00(+0.00%)
Oct 25, 2018 8.017 8.030 7.960 7.960 98,400 -0.09(-1.08%)
Oct 24, 2018 8.060 8.066 7.979 8.048 190,216 +0.01(+0.08%)
Oct 23, 2018 8.041 8.041 8.010 8.041 125,674 -0.02(-0.23%)
Oct 22, 2018 8.091 8.091 8.054 8.060 75,269 -0.01(-0.08%)
Oct 19, 2018 8.060 8.073 8.035 8.066 94,165 +0.01(+0.08%)
Oct 18, 2018 8.060 8.098 8.060 8.060 77,768 -0.01(-0.15%)
Oct 17, 2018 8.073 8.104 8.048 8.073 183,192 +0.01(+0.08%)
Oct 16, 2018 8.017 8.104 8.004 8.066 214,234 +0.07(+0.86%)
Oct 15, 2018 7.979 8.017 7.979 7.998 101,270 +0.02(+0.31%)
Oct 12, 2018 8.048 8.091 7.954 7.973 187,367 -0.05(-0.61%)
Oct 11, 2018 8.022 8.077 8.009 8.022 126,998 -0.02(-0.23%)
Oct 10, 2018 8.065 8.090 8.040 8.040 126,528 -0.02(-0.31%)
Oct 09, 2018 8.084 8.170 8.065 8.065 151,514 -0.03(-0.38%)
Oct 08, 2018 8.102 8.143 8.096 8.096 103,872 -0.02(-0.31%)
Oct 05, 2018 8.177 8.183 8.121 8.121 113,639 -0.04(-0.46%)
Oct 04, 2018 8.189 8.202 8.146 8.158 166,353 -0.04(-0.45%)
Oct 03, 2018 8.201 8.214 8.183 8.195 65,378 +0.00(+0.00%)
Oct 02, 2018 8.201 8.214 8.183 8.195 68,299 +0.00(+0.00%)
Oct 01, 2018 8.183 8.208 8.177 8.195 119,379 +0.01(+0.08%)
Sep 28, 2018 8.183 8.189 8.158 8.189 124,278 +0.01(+0.08%)
Sep 27, 2018 8.152 8.189 8.152 8.183 70,922 +0.04(+0.46%)
Sep 26, 2018 8.152 8.170 8.146 8.146 63,847 -0.01(-0.08%)
Sep 25, 2018 8.152 8.164 8.139 8.152 93,941 +0.01(+0.08%)
Sep 24, 2018 8.164 8.165 8.146 8.146 101,883 -0.01(-0.15%)
Sep 21, 2018 8.158 8.177 8.146 8.158 85,431 +0.01(+0.15%)
Sep 20, 2018 8.158 8.177 8.146 8.146 89,036 +0.00(+0.00%)
Sep 19, 2018 8.158 8.164 8.139 8.146 113,281 -0.01(-0.08%)
Sep 18, 2018 8.152 8.158 8.133 8.152 86,104 +0.01(+0.15%)
Sep 17, 2018 8.158 8.170 8.124 8.139 120,838 -0.03(-0.38%)
Sep 14, 2018 8.139 8.170 8.133 8.170 48,357 +0.03(+0.38%)
Sep 13, 2018 8.164 8.177 8.139 8.139 70,965 -0.00(-0.06%)
Sep 12, 2018 8.138 8.175 8.132 8.144 84,960 +0.02(+0.23%)
Sep 11, 2018 8.132 8.144 8.126 8.126 142,540 -0.01(-0.15%)
Sep 10, 2018 8.126 8.169 8.120 8.138 111,612 +0.02(+0.23%)
Sep 07, 2018 8.126 8.163 8.114 8.120 105,268 -0.01(-0.15%)
Sep 06, 2018 8.095 8.144 8.095 8.132 181,859 +0.04(+0.53%)
Sep 05, 2018 8.138 8.157 8.089 8.089 187,371 -0.05(-0.61%)
Sep 04, 2018 8.132 8.144 8.107 8.138 97,169 +0.01(+0.15%)
Aug 31, 2018 8.126 8.126 8.126 0 -0.02(-0.23%)
Aug 30, 2018 8.163 8.163 8.126 8.144 108,127 -0.01(-0.08%)
Aug 29, 2018 8.144 8.175 8.138 8.151 120,686 +0.00(+0.00%)
Aug 28, 2018 8.138 8.169 8.114 8.151 155,903 +0.02(+0.30%)
Aug 27, 2018 8.132 8.155 8.107 8.126 142,909 -0.01(-0.08%)
Aug 24, 2018 8.157 8.175 8.126 8.132 60,084 +0.00(+0.00%)
Aug 23, 2018 8.151 8.157 8.132 8.132 100,803 -0.02(-0.30%)
Aug 22, 2018 8.151 8.192 8.133 8.157 147,428 +0.00(+0.00%)
Aug 21, 2018 8.175 8.189 8.157 8.157 92,247 -0.02(-0.23%)
Aug 20, 2018 8.169 8.194 8.164 8.175 52,914 +0.01(+0.15%)
Aug 17, 2018 8.175 8.188 8.154 8.163 116,443 -0.01(-0.11%)
Aug 16, 2018 8.151 8.181 8.144 8.172 94,973 +0.03(+0.42%)
Aug 15, 2018 8.107 8.138 8.101 8.138 92,639 +0.02(+0.22%)
Aug 14, 2018 8.076 8.126 8.076 8.121 132,028 +0.05(+0.56%)
Aug 13, 2018 8.081 8.100 8.069 8.075 136,198 +0.01(+0.08%)
Aug 10, 2018 8.081 8.081 8.051 8.069 101,374 -0.01(-0.15%)
Aug 09, 2018 8.118 8.118 8.081 8.081 92,066 -0.02(-0.27%)
Aug 08, 2018 8.118 8.143 8.100 8.103 96,059 -0.02(-0.19%)
Aug 07, 2018 8.155 8.180 8.106 8.118 153,065 -0.04(-0.53%)
Aug 06, 2018 8.161 8.180 8.148 8.161 125,849 +0.01(+0.08%)
Aug 03, 2018 8.124 8.155 8.112 8.155 137,986 +0.05(+0.61%)
Aug 02, 2018 8.075 8.112 8.063 8.106 141,525 +0.01(+0.08%)
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.