Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Floating Rate Income Strategies Fd, Inc.
(NY:
FRA
)
13.06
+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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
6.309
6.309
6.199
6.199
112,004
-0.07(-1.09%)
Apr 29, 2010
6.336
6.336
6.252
6.267
383,804
-0.01(-0.18%)
Apr 28, 2010
6.435
6.435
6.279
6.279
244,028
-0.13(-2.02%)
Apr 27, 2010
6.465
6.465
6.374
6.408
169,598
-0.05(-0.77%)
Apr 26, 2010
6.404
6.465
6.393
6.458
259,087
+0.08(+1.19%)
Apr 23, 2010
6.355
6.397
6.313
6.382
237,924
+0.14(+2.21%)
Apr 22, 2010
6.210
6.317
6.199
6.244
432,817
+0.02(+0.29%)
Apr 21, 2010
6.248
6.252
6.198
6.226
223,982
+0.05(+0.76%)
Apr 20, 2010
6.111
6.202
6.088
6.179
224,598
+0.09(+1.41%)
Apr 19, 2010
6.054
6.149
6.054
6.093
247,008
+0.01(+0.20%)
Apr 16, 2010
6.172
6.172
6.050
6.080
335,967
-0.16(-2.61%)
Apr 15, 2010
6.290
6.317
6.141
6.243
316,732
-0.04(-0.68%)
Apr 14, 2010
6.252
6.317
6.206
6.286
351,838
+0.07(+1.10%)
Apr 13, 2010
6.206
6.267
6.149
6.218
333,195
+0.05(+0.75%)
Apr 12, 2010
6.107
6.171
6.101
6.171
231,239
+0.09(+1.56%)
Apr 09, 2010
6.016
6.077
6.001
6.077
108,426
+0.05(+0.82%)
Apr 08, 2010
5.970
6.027
5.959
6.027
139,129
+0.08(+1.27%)
Apr 07, 2010
5.879
5.985
5.879
5.951
205,734
-0.00(-0.06%)
Apr 06, 2010
5.974
5.982
5.879
5.955
199,597
-0.01(-0.19%)
Apr 05, 2010
6.004
6.004
5.940
5.967
99,652
-0.01(-0.13%)
Apr 01, 2010
5.894
5.974
5.974
5.974
124,173
+0.10(+1.74%)
Mar 31, 2010
5.932
5.932
5.822
5.872
175,841
-0.06(-0.96%)
Mar 30, 2010
6.004
6.004
5.921
5.929
98,046
-0.09(-1.57%)
Mar 29, 2010
6.092
6.092
6.001
6.023
79,666
-0.04(-0.63%)
Mar 26, 2010
6.012
6.061
6.004
6.061
208,798
+0.02(+0.25%)
Mar 25, 2010
6.020
6.061
6.012
6.046
171,881
+0.05(+0.76%)
Mar 24, 2010
5.944
6.008
5.938
6.001
203,362
+0.02(+0.38%)
Mar 23, 2010
5.929
5.978
5.917
5.978
195,300
+0.08(+1.29%)
Mar 22, 2010
6.073
6.073
5.875
5.902
266,379
-0.24(-3.95%)
Mar 19, 2010
5.841
6.145
5.796
6.145
275,079
+0.33(+5.61%)
Mar 18, 2010
5.921
5.921
5.796
5.819
262,061
-0.13(-2.17%)
Mar 17, 2010
6.020
6.020
5.936
5.948
351,117
-0.09(-1.57%)
Mar 16, 2010
6.232
6.232
6.042
6.042
312,397
-0.14(-2.27%)
Mar 15, 2010
6.205
6.205
6.156
6.183
255,673
-0.02(-0.31%)
Mar 12, 2010
6.205
6.243
6.202
6.202
261,365
+0.00(+0.00%)
Mar 11, 2010
6.179
6.247
6.156
6.202
278,058
+0.03(+0.50%)
Mar 10, 2010
6.144
6.242
6.125
6.171
328,972
+0.05(+0.86%)
Mar 09, 2010
6.024
6.151
6.024
6.118
360,777
+0.10(+1.63%)
Mar 08, 2010
6.001
6.039
6.001
6.020
189,310
+0.01(+0.13%)
Mar 05, 2010
5.982
6.035
5.975
6.012
220,161
+0.04(+0.63%)
Mar 04, 2010
5.997
5.997
5.933
5.975
334,486
-0.04(-0.63%)
Mar 03, 2010
6.058
6.058
5.986
6.012
268,511
-0.02(-0.25%)
Mar 02, 2010
5.978
6.073
5.978
6.027
371,556
+0.08(+1.40%)
Mar 01, 2010
5.929
5.971
5.913
5.944
127,720
+0.05(+0.83%)
Feb 26, 2010
5.903
5.903
5.850
5.895
325,774
+0.00(+0.00%)
Feb 25, 2010
5.842
5.895
5.842
5.895
167,374
+0.01(+0.10%)
Feb 24, 2010
5.865
5.918
5.854
5.889
166,086
+0.06(+1.00%)
Feb 23, 2010
5.808
5.831
5.790
5.831
229,294
+0.03(+0.59%)
Feb 22, 2010
5.816
5.821
5.778
5.797
302,921
+0.01(+0.20%)
Feb 19, 2010
5.737
5.786
5.725
5.786
137,844
+0.06(+1.12%)
Feb 18, 2010
5.707
5.756
5.707
5.722
248,846
+0.00(+0.00%)
Feb 17, 2010
5.661
5.733
5.642
5.722
314,179
+0.10(+1.81%)
Feb 16, 2010
5.556
5.620
5.556
5.620
411,504
+0.07(+1.29%)
Feb 12, 2010
5.559
5.548
5.548
5.548
219,385
+0.00(+0.07%)
Feb 11, 2010
5.578
5.605
5.529
5.544
234,201
-0.01(-0.20%)
Feb 10, 2010
5.567
5.624
5.537
5.556
232,008
+0.03(+0.63%)
Feb 09, 2010
5.577
5.577
5.503
5.521
174,946
-0.02(-0.41%)
Feb 08, 2010
5.577
5.577
5.514
5.544
216,952
+0.01(+0.14%)
Feb 05, 2010
5.637
5.637
5.510
5.536
362,494
-0.07(-1.21%)
Feb 04, 2010
5.656
5.656
5.592
5.604
279,631
-0.03(-0.47%)
Feb 03, 2010
5.634
5.664
5.611
5.630
223,687
-0.00(-0.07%)
Feb 02, 2010
5.641
5.652
5.589
5.634
296,581
+0.02(+0.27%)
Feb 01, 2010
5.690
5.690
5.604
5.619
217,168
-0.01(-0.20%)
Jan 29, 2010
5.731
5.731
5.589
5.630
373,765
-0.13(-2.22%)
Jan 28, 2010
5.758
5.758
5.686
5.758
436,422
+0.02(+0.26%)
Jan 27, 2010
5.791
5.818
5.701
5.742
283,273
-0.02(-0.26%)
Jan 26, 2010
5.694
5.814
5.652
5.758
600,263
+0.08(+1.32%)
Jan 25, 2010
5.577
5.720
5.562
5.682
300,066
+0.15(+2.78%)
Jan 22, 2010
5.450
5.529
5.438
5.529
278,794
+0.08(+1.52%)
Jan 21, 2010
5.416
5.446
5.393
5.446
310,809
-0.01(-0.21%)
Jan 20, 2010
5.446
5.461
5.427
5.457
159,093
-0.00(-0.07%)
Jan 19, 2010
5.446
5.461
5.416
5.461
189,693
+0.05(+0.83%)
Jan 15, 2010
5.405
5.416
5.416
5.416
178,777
+0.01(+0.21%)
Jan 14, 2010
5.405
5.408
5.393
5.405
282,988
+0.02(+0.28%)
Jan 13, 2010
5.405
5.405
5.378
5.390
128,482
-0.01(-0.21%)
Jan 12, 2010
5.397
5.405
5.382
5.401
145,966
+0.01(+0.14%)
Jan 11, 2010
5.405
5.412
5.390
5.393
161,438
-0.00(-0.06%)
Jan 08, 2010
5.401
5.408
5.356
5.396
164,510
+0.03(+0.62%)
Jan 07, 2010
5.367
5.397
5.345
5.363
148,084
+0.03(+0.56%)
Jan 06, 2010
5.300
5.367
5.285
5.333
242,628
+0.06(+1.14%)
Jan 05, 2010
5.330
5.382
5.273
5.273
247,000
-0.05(-0.85%)
Jan 04, 2010
5.382
5.382
5.296
5.318
208,263
-0.02(-0.42%)
Dec 31, 2009
5.367
5.341
5.341
5.341
146,006
-0.05(-0.88%)
Dec 30, 2009
5.401
5.405
5.371
5.388
215,548
-0.00(-0.03%)
Dec 29, 2009
5.401
5.401
5.360
5.390
144,210
+0.02(+0.29%)
Dec 28, 2009
5.370
5.380
5.352
5.374
137,405
+0.01(+0.14%)
Dec 24, 2009
5.352
5.367
5.326
5.367
87,432
+0.04(+0.70%)
Dec 23, 2009
5.299
5.333
5.255
5.329
169,811
+0.06(+1.20%)
Dec 22, 2009
5.385
5.385
5.217
5.266
414,008
-0.08(-1.54%)
Dec 21, 2009
5.374
5.387
5.322
5.348
244,671
-0.03(-0.49%)
Dec 18, 2009
5.464
5.464
5.314
5.374
477,526
-0.01(-0.21%)
Dec 17, 2009
5.445
5.475
5.378
5.385
250,041
-0.07(-1.37%)
Dec 16, 2009
5.490
5.497
5.408
5.460
163,771
+0.00(+0.07%)
Dec 15, 2009
5.479
5.479
5.404
5.456
213,270
-0.02(-0.41%)
Dec 14, 2009
5.464
5.505
5.367
5.479
209,607
+0.05(+0.89%)
Dec 11, 2009
5.411
5.445
5.352
5.430
270,879
+0.03(+0.60%)
Dec 10, 2009
5.411
5.426
5.367
5.398
274,639
+0.04(+0.72%)
Dec 09, 2009
5.329
5.363
5.303
5.359
223,144
+0.01(+0.14%)
Dec 08, 2009
5.382
5.382
5.270
5.352
274,711
-0.03(-0.55%)
Dec 07, 2009
5.408
5.408
5.344
5.382
151,850
+0.04(+0.84%)
Dec 04, 2009
5.326
5.374
5.318
5.337
165,513
+0.06(+1.13%)
Dec 03, 2009
5.277
5.292
5.255
5.277
143,656
+0.02(+0.43%)
Dec 02, 2009
5.225
5.262
5.210
5.255
93,421
+0.06(+1.08%)
Dec 01, 2009
5.184
5.199
5.154
5.199
140,036
+0.05(+1.02%)
Nov 30, 2009
5.135
5.146
5.109
5.146
113,056
+0.03(+0.58%)
Nov 27, 2009
5.113
5.132
5.087
5.117
71,636
-0.04(-0.80%)
Nov 25, 2009
5.165
5.180
5.124
5.158
270,451
+0.01(+0.22%)
Nov 24, 2009
5.150
5.158
5.120
5.146
177,129
+0.01(+0.29%)
Nov 23, 2009
5.120
5.150
5.112
5.132
170,266
+0.04(+0.73%)
Nov 20, 2009
5.031
5.094
5.023
5.094
120,347
+0.08(+1.64%)
Nov 19, 2009
4.997
5.016
4.967
5.012
186,732
+0.02(+0.45%)
Nov 18, 2009
5.038
5.038
4.979
4.990
252,085
-0.03(-0.52%)
Nov 17, 2009
5.049
5.090
5.016
5.016
314,228
-0.06(-1.18%)
Nov 16, 2009
4.990
5.087
4.986
5.076
222,067
+0.06(+1.19%)
Nov 13, 2009
4.997
5.027
4.986
5.016
211,592
+0.02(+0.37%)
Nov 12, 2009
4.930
5.004
4.893
4.997
202,954
+0.04(+0.83%)
Nov 11, 2009
4.911
4.956
4.904
4.956
120,703
+0.06(+1.30%)
Nov 10, 2009
4.911
4.919
4.874
4.893
182,983
-0.03(-0.61%)
Nov 09, 2009
4.949
4.949
4.863
4.923
143,147
+0.06(+1.31%)
Nov 06, 2009
4.814
4.859
4.770
4.859
128,000
+0.05(+1.09%)
Nov 05, 2009
4.822
4.822
4.758
4.807
185,183
+0.01(+0.31%)
Nov 04, 2009
4.807
4.811
4.762
4.792
107,844
+0.03(+0.63%)
Nov 03, 2009
4.743
4.769
4.721
4.762
130,347
+0.03(+0.55%)
Nov 02, 2009
4.631
4.736
4.617
4.736
167,180
+0.11(+2.42%)
Oct 30, 2009
4.732
4.792
4.613
4.624
347,746
-0.12(-2.44%)
Oct 29, 2009
4.822
4.822
4.732
4.740
347,277
-0.02(-0.39%)
Oct 28, 2009
4.971
4.971
4.669
4.758
825,380
-0.22(-4.35%)
Oct 27, 2009
4.952
4.975
4.935
4.975
263,495
+0.00(+0.08%)
Oct 26, 2009
4.971
4.975
4.934
4.971
196,504
+0.00(+0.00%)
Oct 23, 2009
4.945
4.971
4.926
4.971
201,188
+0.06(+1.14%)
Oct 22, 2009
4.941
4.952
4.840
4.915
216,785
-0.00(-0.08%)
Oct 21, 2009
4.915
4.960
4.908
4.919
154,696
+0.00(+0.08%)
Oct 20, 2009
4.937
4.949
4.911
4.915
172,332
-0.00(-0.08%)
Oct 19, 2009
4.837
4.919
4.818
4.919
244,100
+0.10(+2.17%)
Oct 16, 2009
4.811
4.814
4.736
4.814
305,512
+0.02(+0.47%)
Oct 15, 2009
4.777
4.844
4.766
4.792
167,281
-0.00(-0.08%)
Oct 14, 2009
4.781
4.811
4.781
4.796
222,667
+0.01(+0.31%)
Oct 13, 2009
4.788
4.833
4.770
4.781
255,898
-0.07(-1.46%)
Oct 12, 2009
4.811
4.852
4.811
4.852
169,082
+0.02(+0.46%)
Oct 09, 2009
4.811
4.833
4.799
4.829
198,034
-0.01(-0.15%)
Oct 08, 2009
4.840
4.844
4.826
4.837
265,172
-0.02(-0.46%)
Oct 07, 2009
4.822
4.859
4.803
4.859
196,994
+0.01(+0.31%)
Oct 06, 2009
4.826
4.844
4.796
4.844
188,048
+0.01(+0.15%)
Oct 05, 2009
4.848
4.848
4.807
4.837
170,215
-0.01(-0.31%)
Oct 02, 2009
4.773
4.852
4.755
4.852
129,439
+0.04(+0.78%)
Oct 01, 2009
4.818
4.833
4.794
4.814
208,728
+0.01(+0.23%)
Sep 30, 2009
4.807
4.833
4.788
4.803
328,307
-0.01(-0.23%)
Sep 29, 2009
4.814
4.840
4.796
4.814
305,850
+0.02(+0.46%)
Sep 28, 2009
4.833
4.859
4.792
4.792
263,409
-0.01(-0.15%)
Sep 25, 2009
4.777
4.803
4.766
4.799
232,533
+0.01(+0.31%)
Sep 24, 2009
4.807
4.807
4.770
4.784
245,392
+0.03(+0.55%)
Sep 23, 2009
4.747
4.770
4.746
4.758
102,941
+0.03(+0.63%)
Sep 22, 2009
4.736
4.747
4.676
4.728
328,561
+0.04(+0.88%)
Sep 21, 2009
4.699
4.702
4.661
4.687
159,417
-0.01(-0.24%)
Sep 18, 2009
4.643
4.699
4.643
4.699
237,785
+0.06(+1.29%)
Sep 17, 2009
4.635
4.641
4.617
4.639
396,417
+0.05(+1.06%)
Sep 16, 2009
4.609
4.628
4.575
4.590
620,199
-0.00(-0.08%)
Sep 15, 2009
4.572
4.594
4.557
4.594
244,189
+0.03(+0.57%)
Sep 14, 2009
4.549
4.587
4.534
4.568
192,126
+0.01(+0.25%)
Sep 11, 2009
4.572
4.587
4.542
4.557
194,910
-0.03(-0.65%)
Sep 10, 2009
4.587
4.617
4.561
4.587
241,713
-0.00(-0.08%)
Sep 09, 2009
4.609
4.609
4.572
4.590
143,514
-0.02(-0.49%)
Sep 08, 2009
4.605
4.613
4.575
4.613
277,417
+0.01(+0.24%)
Sep 04, 2009
4.546
4.605
4.546
4.602
152,426
+0.04(+0.90%)
Sep 03, 2009
4.546
4.583
4.546
4.561
127,078
-0.00(-0.08%)
Sep 02, 2009
4.542
4.568
4.534
4.564
125,234
-0.01(-0.20%)
Sep 01, 2009
4.564
4.590
4.561
4.573
149,733
-0.02(-0.37%)
Aug 31, 2009
4.617
4.639
4.553
4.590
180,100
+0.01(+0.33%)
Aug 28, 2009
4.605
4.620
4.561
4.575
197,595
-0.02(-0.41%)
Aug 27, 2009
4.538
4.594
4.538
4.594
166,054
+0.01(+0.33%)
Aug 26, 2009
4.613
4.628
4.579
4.579
241,742
-0.01(-0.24%)
Aug 25, 2009
4.587
4.605
4.575
4.590
75,859
+0.04(+0.82%)
Aug 24, 2009
4.605
4.639
4.553
4.553
153,683
-0.04(-0.89%)
Aug 21, 2009
4.590
4.639
4.572
4.594
104,053
+0.03(+0.57%)
Aug 20, 2009
4.463
4.578
4.463
4.568
151,164
+0.06(+1.32%)
Aug 19, 2009
4.583
4.583
4.486
4.508
245,641
-0.08(-1.71%)
Aug 18, 2009
4.602
4.661
4.579
4.587
308,711
-0.01(-0.21%)
Aug 17, 2009
4.643
4.643
4.542
4.597
156,011
-0.08(-1.63%)
Aug 14, 2009
4.740
4.740
4.673
4.673
116,221
-0.01(-0.24%)
Aug 13, 2009
4.590
4.684
4.576
4.684
268,628
+0.10(+2.20%)
Aug 12, 2009
4.493
4.583
4.493
4.583
233,061
+0.01(+0.24%)
Aug 11, 2009
4.527
4.590
4.527
4.572
115,837
+0.00(+0.08%)
Aug 10, 2009
4.628
4.643
4.557
4.568
164,803
-0.05(-1.13%)
Aug 07, 2009
4.516
4.624
4.501
4.620
147,938
+0.10(+2.31%)
Aug 06, 2009
4.467
4.527
4.456
4.516
264,387
+0.05(+1.09%)
Aug 05, 2009
4.430
4.475
4.430
4.467
231,105
+0.02(+0.34%)
Aug 04, 2009
4.422
4.505
4.393
4.452
159,996
+0.01(+0.33%)
Aug 03, 2009
4.385
4.449
4.385
4.437
260,550
+0.05(+1.19%)
Jul 31, 2009
4.404
4.460
4.378
4.385
140,229
-0.06(-1.26%)
Jul 30, 2009
4.385
4.449
4.359
4.441
193,704
+0.04(+0.85%)
Jul 29, 2009
4.400
4.452
4.366
4.404
144,661
-0.03(-0.59%)
Jul 28, 2009
4.202
4.456
4.202
4.430
281,378
+0.04(+0.94%)
Jul 27, 2009
4.352
4.437
4.348
4.389
232,779
+0.03(+0.69%)
Jul 24, 2009
4.340
4.359
4.303
4.359
2,395
+0.02(+0.43%)
Jul 23, 2009
4.284
4.352
4.255
4.340
112,810
+0.09(+2.20%)
Jul 22, 2009
4.180
4.247
4.143
4.247
111,762
+0.06(+1.52%)
Jul 21, 2009
4.135
4.184
4.131
4.184
138,412
+0.06(+1.36%)
Jul 20, 2009
4.143
4.172
4.105
4.128
132,193
-0.01(-0.36%)
Jul 17, 2009
4.184
4.184
4.113
4.143
84,777
-0.01(-0.18%)
Jul 16, 2009
4.120
4.165
4.109
4.150
175,655
+0.04(+0.91%)
Jul 15, 2009
4.079
4.124
4.079
4.113
110,639
+0.04(+0.92%)
Jul 14, 2009
4.109
4.109
4.072
4.075
104,801
-0.04(-0.91%)
Jul 13, 2009
4.105
4.128
4.087
4.113
156,906
+0.00(+0.00%)
Jul 10, 2009
4.090
4.113
4.060
4.113
109,005
+0.04(+0.88%)
Jul 09, 2009
4.094
4.101
4.057
4.077
127,156
+0.02(+0.59%)
Jul 08, 2009
4.101
4.109
4.049
4.053
140,588
-0.06(-1.45%)
Jul 07, 2009
4.098
4.150
4.076
4.113
82,569
+0.01(+0.18%)
Jul 06, 2009
4.053
4.120
4.053
4.105
124,425
+0.00(+0.00%)
Jul 02, 2009
4.053
4.195
4.053
4.105
135,342
-0.01(-0.36%)
Jul 01, 2009
4.072
4.146
4.072
4.120
169,010
+0.04(+1.10%)
Jun 30, 2009
4.075
4.094
4.053
4.075
194,567
-0.03(-0.73%)
Jun 29, 2009
4.113
4.131
4.098
4.105
117,370
-0.01(-0.27%)
Jun 26, 2009
4.124
4.172
4.105
4.116
198,752
-0.04(-1.08%)
Jun 25, 2009
4.109
4.161
4.109
4.161
127,997
+0.05(+1.27%)
Jun 24, 2009
4.012
4.109
4.012
4.109
140,433
+0.10(+2.42%)
Jun 23, 2009
4.053
4.068
3.982
4.012
228,208
-0.04(-1.01%)
Jun 22, 2009
4.165
4.172
4.049
4.053
156,925
-0.13(-3.21%)
Jun 19, 2009
4.232
4.232
4.150
4.187
120,717
+0.00(+0.09%)
Jun 18, 2009
4.180
4.187
4.154
4.184
144,819
+0.04(+0.90%)
Jun 17, 2009
4.094
4.146
4.094
4.146
130,213
+0.05(+1.28%)
Jun 16, 2009
4.072
4.150
4.072
4.094
165,039
+0.01(+0.18%)
Jun 15, 2009
4.154
4.172
4.042
4.087
159,613
-0.06(-1.53%)
Jun 12, 2009
4.180
4.232
4.150
4.150
170,537
-0.03(-0.71%)
Jun 11, 2009
4.195
4.243
4.161
4.180
215,949
-0.03(-0.62%)
Jun 10, 2009
4.172
4.206
4.165
4.206
194,712
+0.04(+0.99%)
Jun 09, 2009
4.131
4.180
4.105
4.165
220,349
+0.03(+0.72%)
Jun 08, 2009
4.199
4.213
4.135
4.135
185,698
-0.11(-2.64%)
Jun 05, 2009
4.240
4.284
4.240
4.247
161,368
+0.01(+0.26%)
Jun 04, 2009
4.187
4.255
4.187
4.236
271,485
+0.03(+0.80%)
Jun 03, 2009
4.146
4.255
4.146
4.202
252,200
+0.01(+0.18%)
Jun 02, 2009
4.154
4.202
4.150
4.195
139,136
+0.01(+0.27%)
Jun 01, 2009
4.124
4.202
4.124
4.184
160,181
+0.06(+1.45%)
May 29, 2009
4.075
4.124
4.075
4.124
116,703
+0.04(+0.91%)
May 28, 2009
4.060
4.090
4.046
4.087
217,710
+0.04(+1.11%)
May 27, 2009
4.038
4.068
4.033
4.042
140,258
+0.00(+0.00%)
May 26, 2009
3.982
4.042
3.952
4.042
199,481
+0.06(+1.59%)
May 22, 2009
3.878
3.978
3.874
3.978
179,168
+0.10(+2.60%)
May 21, 2009
3.859
3.881
3.844
3.878
135,971
-0.00(-0.10%)
May 20, 2009
3.863
3.934
3.863
3.881
167,078
+0.02(+0.58%)
May 19, 2009
3.792
3.859
3.777
3.859
120,293
+0.07(+1.77%)
May 18, 2009
3.751
3.792
3.736
3.792
112,670
+0.07(+1.91%)
May 15, 2009
3.706
3.751
3.702
3.721
225,585
+0.01(+0.40%)
May 14, 2009
3.601
3.758
3.598
3.706
450,865
-0.04(-1.00%)
May 13, 2009
3.777
3.783
3.741
3.743
144,184
-0.11(-2.81%)
May 12, 2009
3.900
3.907
3.851
3.851
219,977
-0.05(-1.24%)
May 11, 2009
3.919
3.934
3.893
3.900
147,316
-0.03(-0.85%)
May 08, 2009
3.900
3.963
3.900
3.934
131,167
+0.02(+0.48%)
May 07, 2009
3.893
3.933
3.893
3.915
186,678
+0.03(+0.65%)
May 06, 2009
3.848
3.907
3.844
3.890
236,190
+0.05(+1.19%)
May 05, 2009
3.855
3.881
3.840
3.844
223,463
-0.07(-1.72%)
May 04, 2009
3.863
3.911
3.855
3.911
205,124
+0.05(+1.26%)
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
.